List of Securities Quotation: IDX SMC Composite Date: Monday, 12 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 11,225 11,225 10,875 10,900 -325 587,200 6,437,725,000 844 885.488 10,925 J 16,500 10,900 T/B 23,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,190 1,730 2,020 -180 6,300 12,276,000 26 53.867 2,020 T/J 600 1,930 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,425 1,455 1,410 1,415 -10 3,786,700 5,393,579,000 1,345 1,725.610 1,420 J 44,100 1,415 T/B 6,700 5 ACST Acset Indonusa Tbk. --S6---1 1,360 1,360 1,335 1,340 -20 273,900 367,231,000 83 56.272 1,340 T/J 10,000 1,335 B 14,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,310 1,310 1,255 1,255 -55 5,356,600 6,820,466,000 1,175 985.605 1,255 T/J 39,000 1,250 B 357,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,150 8,075 8,100 0 6,700 54,305,000 22 348.387 8,100 T/J 7,600 8,075 B 2,800 8 ADMG Polychem Indonesia Tbk --M3---1 312 314 310 312 0 2,244,900 699,393,400 154 27.849 314 J 61,900 312 T/B 112,400 9 AGII Aneka Gas Industri Tbk. --U3---1 605 605 600 600 -5 23,300 14,052,500 18 54.545 605 J 2,100 600 T/B 1,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 318 306 308 -8 2,243,500 695,228,000 244 503.202 310 J 50,000 308 T/B 41,100 11 AGRS Bank Agris Tbk. --U8---2 234 250 236 240 6 51,100 12,564,000 12 218.182 238 J 2,000 234 B 12,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,430 3,430 3,340 3,340 -90 7,868,300 26,568,541,000 1,185 2,661.970 3,340 T/J 664,200 3,330 B 280,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 326 J 5,600 292 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 4,350 4,350 4,350 0 2,500 10,875,000 2 177.551 4,350 T/J 144,600 4,320 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 770 775 755 755 -15 42,400 32,164,000 47 1,926.561 755 T/J 54,100 750 B 13,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,280 1,280 1,280 0 153,600 196,608,000 10 106.667 1,280 T/J 6,500 1,235 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 700 700 685 685 -15 22,863,900 15,799,462,500 2,100 451.638 690 J 902,900 685 T/B 848,400 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,750 0 0 1,750 0 0 0 0 112.036 1,740 J 600 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 121,400 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 153 145 146 -6 6,782,100 1,007,325,000 440 40.000 147 J 40,000 146 T/B 119,900 21 ARII Atlas Resources Tbk. --U2---2 975 920 910 910 -65 58,400 53,414,500 14 60.667 945 J 1,000 910 T/B 4,900 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 290 290 -2 3,476,900 1,015,144,600 11 96.667 290 T/J 46,900 288 B 200 23 ARNA Arwana Citramulia Tbk. --U3---1 380 384 374 380 0 1,236,800 470,870,800 91 2,582.750 382 J 112,200 380 T/B 1,722,600 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,320 1,295 1,310 -10 166,400 216,709,000 28 271.604 1,320 J 9,300 1,310 T/B 2,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 680 680 -5 1,082,400 741,185,500 77 1,259.259 680 T/J 148,300 675 B 52,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 304 304 294 300 -4 8,510,400 2,550,168,200 638 285.714 300 T/J 688,400 298 B 5,500 27 ATIC Anabatic Technologies Tbk. --U9---1 905 0 0 905 0 0 0 0 129.286 880 J 2,400 815 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 1,490 1,450 1,470 -10 165,100 242,111,500 142 1,329.475 1,470 T/J 47,400 1,460 B 29,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,800 440,000 7 57.388 50 T/J 4,087,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 308 310 0 500 154,200 3 228.555 310 T/J 118,400 264 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,690 1,670 1,670 -10 403,900 677,349,000 129 2,087.500 1,680 J 15,800 1,670 T/B 37,000 33 BBKP Bank Bukopin Tbk. --S8---1 332 334 320 322 -10 4,241,500 1,383,283,000 735 95.523 324 J 373,700 322 T/B 138,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,350 2,190 2,220 -130 28,059,000 63,167,960,000 3,906 289.565 2,220 T/J 821,400 2,210 B 598,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 294 288 290 -2 23,400 6,779,000 27 295.256 290 T/J 42,000 288 B 1,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 166 184 158 168 2 12,345,200 2,228,861,100 498 476.434 168 T/J 24,700 165 B 10,900 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 50,200 2,510,000 20 217.306 50 T/J 354,345,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 144 146 140 141 -3 10,114,000 1,433,255,000 490 82.941 141 T/J 757,500 140 B 1,309,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 560 560 535 540 -20 1,858,900 1,015,091,000 131 2,767.244 550 J 218,100 540 T/B 54,200 43 BHIT MNC Investama Tbk. --S9K--1 82 82 79 80 -2 5,129,000 410,493,100 298 233.952 80 T/J 435,600 79 B 348,800 44 BINA Bank Ina Perdana Tbk. --U8---1 560 550 550 550 -10 103,000 56,650,000 10 310.741 560 J 7,000 550 T/B 85,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 1,108,600 55,430,000 15 35.714 50 T/J 9,966,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,790 2,790 2,710 2,740 -50 117,500 322,358,000 95 42.154 2,740 T/J 8,200 2,730 B 100 47 BISI BISI International Tbk. --U1---1 1,450 1,455 1,400 1,450 0 88,300 127,483,000 62 725.000 1,450 T/J 44,600 1,420 B 5,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,930 1,960 1,870 1,870 -60 14,632,600 28,137,399,000 501 311.667 1,885 J 7,500 1,870 T/B 113,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 640 645 -5 1,973,000 1,278,050,000 775 150.000 650 J 399,800 645 T/B 38,500 50 BKSL Sentul City Tbk. --S6LKO1 103 104 100 100 -3 37,792,300 3,835,257,700 893 6.910 101 J 802,000 100 T/B 912,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 165 172 165 165 0 49,500 8,203,800 43 378.614 167 J 5,000 165 T/B 30,000 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,400 4,400 4,400 4,400 0 500 2,200,000 1 293.333 4,300 J 100 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 350 350 0 100 35,000 1 109.375 346 J 2,700 334 B 5,100 55 BMTR Global Mediacom Tbk. --S9K--1 308 310 296 298 -10 12,987,400 3,906,978,200 2,401 242.552 298 T/J 585,000 296 B 131,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 905 880 885 -15 2,168,200 1,927,591,000 445 6.534 885 T/J 366,500 880 B 394,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 204 200 202 -2 233,500 47,167,000 31 2.407 202 T/J 26,700 200 B 1,350,500 58 BNLI Bank Permata Tbk. --M8K--1 462 464 460 460 -2 2,726,600 1,260,931,400 133 5.008 460 T/J 481,700 458 B 881,700 59 BOGA Bintang Oto Global Tbk. --S9---2 670 670 660 670 0 2,629,900 1,747,185,500 654 650.485 670 T/J 105,100 665 B 86,500 60 BOLT Garuda Metalindo Tbk. --U4---2 970 970 955 960 -10 359,200 345,757,500 239 174.545 960 T/J 2,700 955 B 1,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,380 2,400 2,350 2,390 10 3,896,900 9,236,112,000 1,775 597.500 2,390 T/J 3,600 2,380 B 300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 471,300 600 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 7,200 J 200 6,000 B 600 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 560 545 550 -5 2,932,700 1,610,602,500 462 550.000 550 T/J 106,500 545 B 260,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 16,759,500 838,024,500 191 7.874 51 J 10,682,600 50 T/B 135,100 67 BRNA Berlina Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 851.591 1,140 J 35,000 1,125 B 4,700 68 BRPT Barito Pacific Tbk. --S3XXO1 1,835 1,845 1,810 1,810 -25 6,122,600 11,137,525,500 703 141.748 1,815 J 500 1,810 T/B 2,132,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,205 1,170 1,180 -20 32,015,000 37,963,051,500 1,765 231.144 1,180 T/J 1,810,300 1,175 B 951,200 70 BSIM Bank Sinarmas Tbk. --U8---1 600 600 600 600 0 1,100 660,000 3 409.224 600 T/J 7,900 575 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,480 2,470 2,340 2,350 -130 5,600 13,171,000 13 120.513 2,470 J 2,000 2,350 T/B 1,200 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 138 140 137 137 -1 500 69,200 4 1,049.648 138 J 100 137 T/B 1,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 432,506,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,750 3,700 3,630 3,660 -90 18,800 68,618,000 28 708.531 3,700 J 800 3,660 T/B 200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,660 1,660 1,635 1,645 -15 43,964,300 72,371,240,500 3,153 1,645.000 1,645 T/J 584,300 1,640 B 642,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,650 1,540 1,650 50 19,200 31,070,500 29 279.661 1,650 T/J 7,500 1,540 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 137 140 136 139 2 62,523,000 8,654,214,100 304 13.593 139 T/J 435,600 138 B 141,300 79 BUMI Bumi Resources Tbk. --S2K--2 182 185 179 180 -2 115,766,700 20,995,768,000 2,462 10.447 180 T/J 1,874,200 179 B 3,919,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 202 212 200 204 2 11,177,400 2,289,091,600 223 156.923 208 J 11,000 202 B 1,400 81 BVIC Bank Victoria International Tbk. --U8---1 172 184 176 182 10 11,700 2,067,200 11 172.099 182 T/J 5,300 175 B 200 82 BWPT Eagle High Plantations Tbk. --U1K--1 168 168 163 164 -4 9,985,900 1,646,625,500 508 35.868 165 J 289,700 164 T/B 499,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 344 348 336 338 -6 39,300 13,452,600 42 102.424 338 T/J 48,000 336 B 2,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,400 2,400 2,330 2,340 -60 2,308,800 5,475,447,000 239 133.714 2,340 T/J 40,800 2,330 B 20,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 665,400 205,620,200 153 566.345 310 T/J 54,200 308 B 106,500 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 695 700 0 500 349,000 2 175.000 695 J 200 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 92 90 90 -2 2,936,100 265,027,300 80 576.000 91 J 68,200 90 T/B 24,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 274 264 270 0 629,700 169,280,400 32 21.128 270 T/J 120,000 268 B 500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,510 1,500 1,500 1,500 -10 10,400 15,600,000 4 5,443.066 1,510 J 1,000 1,490 B 1,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 296 290 292 -2 7,562,300 2,212,310,800 280 1,269.565 292 T/J 225,700 290 B 969,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,390 1,320 1,365 -5 11,100 15,262,000 11 130.615 1,370 J 200 1,360 B 5,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 210 216 208 208 -2 78,000 16,325,800 27 39.346 210 J 3,300 208 T/B 400 93 COWL Cowell Development Tbk. --U6---2 422 426 422 424 2 125,400 53,274,400 116 326.154 426 J 1,600 424 T/B 2,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 331,400 16,570,000 11 45.455 50 T/J 24,097,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 610 610 610 0 210,800 128,588,000 20 307.824 615 J 100 610 T/B 1,200 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-1 910 905 865 865 -45 11,954,700 10,565,885,500 1,807 193.669 875 J 26,000 865 T/B 244,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 700 35,000 3 16.496 50 T/J 94,606,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 860 870 830 830 -30 629,700 536,854,000 538 721.739 830 T/J 8,100 825 B 19,200 100 DILD Intiland Development Tbk. --S6---1 306 308 304 304 -2 1,931,300 591,604,800 68 52.974 310 J 40,000 302 B 159,300 101 DKFT Central Omega Resources Tbk. --U2---2 330 336 330 336 6 100,200 33,666,000 7 863.088 336 T/J 555,600 324 B 60,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,200 5,450 0 1,900 10,065,000 7 32,578.158 5,450 T/J 11,600 5,250 B 900 103 DMAS Puradelta Lestari Tbk. --M6---1 129 128 127 128 -1 2,791,500 356,740,700 248 60.952 128 T/J 336,400 127 B 1,544,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,300 3,320 0 1,200 3,974,000 3 2,916.399 3,320 T/J 5,700 3,270 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 795 800 780 790 -5 4,916,400 3,878,893,000 984 1,069.533 795 J 686,800 790 T/B 713,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 133 127 132 2 86,600 11,264,100 22 24.000 132 T/J 10,700 131 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 354 350 350 -2 559,400 197,978,600 27 94.595 350 T/J 49,800 348 B 13,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 14,000 13,275 13,850 -500 3,000 41,420,000 12 923.333 14,000 J 200 13,850 T/B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,350 J 300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 0 0 1,965 0 0 0 0 723.300 1,965 J 30,100 1,860 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 89 86 87 -1 51,400 4,479,600 22 58.000 87 T/J 24,800 86 B 4,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 133,500 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 358 362 356 362 4 11,301,800 4,066,190,600 794 90.500 362 T/J 55,600 360 B 1,187,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 552,897,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 106 107 100 101 -5 27,006,900 2,804,310,500 968 8.421 102 J 263,500 101 T/B 7,036,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,160 J 1,100 1,800 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,710 1,745 1,675 1,685 -25 25,206,200 43,119,745,500 5,282 168.500 1,685 T/J 152,000 1,680 B 1,550,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 312 316 308 308 -4 7,809,400 2,427,150,600 438 573.439 308 T/J 264,400 306 B 740,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,280 2,160 2,190 -80 13,115,400 28,715,939,000 2,259 111.144 2,190 T/J 3,153,000 2,180 B 38,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,640 1,635 1,640 5 300 491,500 3 2,579.225 1,845 J 6,000 1,640 T/B 200 121 FASW Fajar Surya Wisesa Tbk. CDM3---1 7,350 7,400 7,250 7,275 -75 338,800 2,489,215,000 364 1,667.201 7,300 J 6,400 7,275 T/B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,700 5,700 5,625 5,625 -75 5,370,700 30,356,230,000 35 1,125.000 5,650 J 20,700 5,625 T/B 3,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,600 J 1,900 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 720 685 690 -30 110,100 78,192,500 50 690.000 690 T/J 800 685 B 700 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 930 915 925 0 15,289,200 14,010,152,000 82 420.455 930 J 119,600 915 B 20,900 126 FREN Smartfren Telecom Tbk. --U7---1 101 101 99 99 -2 12,905,200 1,285,606,600 683 5.500 100 J 2,170,700 99 T/B 1,258,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 114 120 113 114 0 3,974,500 461,225,500 833 71.250 116 J 61,600 114 T/B 3,500 128 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---1 202 206 200 200 -2 3,061,900 617,726,200 218 26.885 202 J 26,200 200 T/B 3,412,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 630 615 615 -10 1,608,500 991,887,000 518 120.740 615 T/J 50,600 610 B 747,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 224 214 216 -6 3,667,100 798,577,800 460 54.000 218 J 39,400 216 T/B 447,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,900 15,900 15,900 15,900 0 500 7,950,000 1 2,765.217 15,900 T/J 3,600 0 B 0 133 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---1 134 134 128 131 -3 27,300 3,595,200 5 52.400 134 J 12,400 131 T/B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,110 3,150 3,060 3,080 -30 124,700 385,522,000 141 3,080.000 3,080 T/J 10,000 3,060 B 7,600 136 HERO Hero Supermarket Tbk. --U9---1 990 0 0 990 0 0 0 0 2,066.461 975 J 1,200 915 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,870 2,890 2,840 2,840 -30 7,100 20,384,000 15 869.405 2,880 J 500 2,840 T/B 4,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 500 340,000 1 1,046.154 675 J 800 640 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 770 795 765 785 15 15,028,300 11,774,453,000 767 253.226 790 J 179,300 785 T/B 74,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 244 242 244 0 5,400 1,317,000 8 81.333 244 T/J 5,700 242 B 5,700 141 HRUM Harum Energy Tbk. --S2K--1 1,890 1,905 1,865 1,870 -20 1,122,500 2,105,440,000 938 35.962 1,875 J 6,000 1,870 T/B 72,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 9,800 7,100 9,800 1,600 300 2,400,000 2 1,053.990 9,800 T/J 300 7,100 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 0 0 775 0 0 0 0 60.547 890 J 25,600 725 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 236 238 222 226 -10 256,400,400 60,159,906,400 543 433.798 226 T/J 164,100 224 B 221,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 149 149 142 143 -6 48,602,600 7,119,404,200 3,203 38.133 143 T/J 491,200 142 B 150,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,070 2,100 1,990 1,990 -80 1,763,700 3,573,576,500 702 267.159 1,990 T/J 31,700 1,985 B 19,800 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 620 605 605 -15 43,400 26,501,500 25 121.000 610 J 47,000 605 T/B 33,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 940 925 925 -15 92,900 87,235,500 16 243.421 935 J 30,000 925 T/B 5,800 149 INAF Indofarma Tbk. --U5---1 4,120 4,250 4,000 4,060 -60 130,700 551,758,000 32 1,624.000 4,200 J 14,600 4,060 T/B 19,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,300 3,340 3,190 3,250 -50 7,642,700 25,025,476,000 1,979 1,326.531 3,280 J 5,000 3,250 T/B 51,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,230 4,370 4,010 4,200 -30 68,700 287,849,000 133 565.664 4,200 T/J 27,300 4,160 B 200 152 INDS Indospring Tbk. --M4---1 2,350 2,350 2,270 2,270 -80 49,500 113,503,000 62 212.812 2,300 J 1,100 2,270 T/B 2,300 153 INDY Indika Energy Tbk. --S2XXO1 2,570 2,680 2,570 2,640 70 16,248,200 42,989,483,000 4,755 89.492 2,650 J 606,100 2,640 T/B 36,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 67 66 66 -1 444,700 29,455,900 23 0.377 67 J 484,800 66 T/B 776,300 155 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 2,040 2,040 2,040 2,040 0 252,000 514,080,000 137 739.130 2,040 T/J 2,100 1,980 B 200 157 INTA Intraco Penta Tbk. --U9---2 486 480 478 480 -6 900 431,600 2 338.359 480 T/J 268,800 478 B 20,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 400 384 392 0 6,200 2,405,000 13 103.158 392 T/J 20,300 384 B 2,500 159 ISAT Indosat Tbk. --S7K--1 2,250 2,250 2,150 2,150 -100 811,300 1,761,833,000 437 153.571 2,150 T/J 13,400 2,140 B 6,200 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,075 23,950 23,000 23,875 800 1,608,600 37,763,255,000 3,173 170.536 23,875 T/J 1,400 23,850 B 600 161 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 103,806,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 458 458 458 2 1,000 458,000 1 259.799 498 J 10,000 460 B 5,800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 480 480 480 2 300 144,000 1 397.295 488 J 100 462 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,060 2,100 2,020 2,090 30 3,177,300 6,579,618,000 1,501 571.350 2,090 T/J 52,700 2,080 B 78,400 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 560 580 0 1,676,800 952,479,000 115 557.692 585 J 173,000 570 B 7,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,990 4,020 3,930 3,930 -60 5,661,200 22,381,028,000 2,191 231.749 3,940 J 3,000 3,930 T/B 55,800 168 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 2,580 2,600 2,540 2,550 -30 10,900 28,006,000 51 2,550.000 2,550 T/J 7,400 2,530 B 2,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 258 252 256 -2 618,000 157,331,800 92 31.106 256 T/J 21,000 252 B 19,000 171 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---1 224 226 224 224 0 4,274,000 962,474,400 107 7.772 226 J 623,000 224 T/B 659,200 173 KINO Kino Indonesia Tbk. --U5---2 2,300 2,310 2,220 2,220 -80 26,200 58,696,000 44 58.421 2,250 J 11,100 2,220 T/B 17,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,930 2,940 0 158,200 463,910,000 58 980.000 2,930 J 1,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 364 366 348 366 2 8,200 2,999,400 5 1,284.211 366 T/J 4,000 350 B 2,000 176 KMTR Kirana Megatara Tbk. --U3---2 316 320 312 316 0 72,100 22,619,000 26 68.996 316 T/J 500 312 B 43,300 177 KPIG MNC Land Tbk. --U9---2 138 139 136 138 0 20,946,000 2,910,976,400 2,343 296.947 138 T/J 134,500 137 B 100 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,380 2,380 2,380 -10 8,100 19,278,000 13 865.455 2,380 T/J 2,200 2,370 B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 382 384 376 376 -6 1,579,300 598,844,600 330 46.745 378 J 62,700 376 T/B 354,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 680 685 665 665 -15 90,157,600 60,960,254,500 3,008 6,918.435 670 J 484,800 665 T/B 794,600 181 LINK Link Net Tbk. --S9K--1 4,950 4,940 4,570 4,810 -140 520,100 2,489,986,000 1,191 300.625 4,850 J 100 4,760 B 3,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,575 1,620 1,540 1,540 -35 705,200 1,102,452,500 186 166.486 1,540 T/J 2,700 1,535 B 7,300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 282 282 278 280 -2 12,741,100 3,565,474,600 538 71.691 280 T/J 164,300 278 B 439,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,275 5,325 4,760 4,760 -515 12,457,200 62,892,161,500 4,129 107.861 4,850 J 34,100 4,760 T/B 552,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,190 1,160 1,160 -15 2,490,600 2,908,744,000 625 299.355 1,160 T/J 105,000 1,155 B 288,500 186 LTLS Lautan Luas Tbk. --U9---1 550 570 550 550 0 10,200 5,626,500 13 194.423 555 J 2,000 550 T/B 300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 420 468 418 448 28 264,950,800 117,437,377,400 352 944.630 450 J 13,100 448 T/B 3,800 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,245 1,275 1,215 1,260 15 4,038,600 5,069,041,500 1,044 715.909 1,260 T/J 291,700 1,255 B 92,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,745 1,700 1,745 -5 2,400 4,179,000 7 103.869 1,740 J 100 1,680 B 1,500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 835 800 810 -20 5,269,900 4,251,976,000 1,743 1,299.848 810 T/J 362,700 805 B 100 191 MARI Mahaka Radio Integra Tbk. --U9---2 246 248 244 244 -2 18,705,400 4,594,441,400 164 325.333 244 T/J 466,500 242 B 138,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,935 1,945 1,925 1,935 0 329,500 636,884,500 75 774.000 1,935 T/J 91,500 1,925 B 28,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 625 645 620 620 -5 3,197,200 2,000,559,000 136 440.842 625 J 72,700 620 T/B 423,600 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,475 0 0 6,475 0 0 0 0 2,792.019 6,475 J 700 6,200 B 5,200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 2,980 2,940 2,950 -40 78,500 232,063,000 74 226.923 2,950 T/J 11,400 2,940 B 9,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 595 570 575 -5 1,437,900 831,391,000 302 35.938 575 T/J 27,600 570 B 264,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,320 3,200 3,300 0 2,005,800 6,578,927,000 292 238.267 3,300 T/J 20,400 3,280 B 10,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 154 154 153 154 0 217,800 33,368,300 40 138.127 154 T/J 69,100 153 B 51,200 199 MDIA Intermedia Capital Tbk. --M9---1 145 145 138 144 -1 832,300 119,093,600 83 104.348 144 T/J 147,200 142 B 29,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,820 2,860 2,750 2,810 -10 89,000 245,675,000 22 146.548 2,800 J 8,300 2,790 B 1,800 201 MDLN Modernland Realty Tbk. --S6---1 230 230 216 216 -14 5,634,300 1,236,481,800 359 64.104 220 J 770,000 216 T/B 316,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 820 790 800 -5 19,746,100 15,812,248,000 2,204 1,409.021 800 T/J 177,000 795 B 3,259,500 203 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 5,250 5,300 5,200 5,300 50 1,100 5,730,000 2 13,974.214 5,350 J 800 5,200 B 100 205 META Nusantara Infrastructure Tbk. --M7---1 250 246 238 244 -6 1,960,800 472,701,200 191 73.251 244 T/J 252,500 242 B 5,000 206 MFIN Mandala Multifinance Tbk. --U8---2 800 810 795 800 0 180,000 144,559,500 23 820.513 800 T/J 400 785 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 500,000 820 B 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,480 1,420 1,440 0 1,857,000 2,689,693,000 392 84.782 1,440 T/J 24,900 1,435 B 174,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 610 630 585 620 10 5,904,800 3,682,055,000 213 2,952.381 620 T/J 8,000 615 B 10,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 183 180 178 178 -5 64,500 11,537,000 16 445.000 183 J 19,900 177 B 21,700 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 24,000 J 200 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 15,700 15,500 15,700 -300 1,200 18,700,000 6 100,000.000 15,975 J 600 15,700 T/B 2,700 213 MLIA Mulia Industrindo Tbk --U3---2 830 830 825 830 0 134,300 111,212,500 60 138.622 835 J 3,000 830 T/B 2,500 214 MLPL Multipolar Tbk. --U9---1 82 84 80 80 -2 6,944,000 569,684,700 194 9.176 80 T/J 968,500 79 B 492,600 215 MLPT Multipolar Technology Tbk. --U9---1 830 820 795 820 -10 35,400 28,727,000 22 170.833 825 J 100 820 T/B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 525 525 5 5,000 2,625,000 1 89.744 525 T/J 12,000 505 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 805 810 780 790 -15 14,773,700 11,810,363,500 783 87.778 790 T/J 391,200 785 B 337,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 885 890 875 880 -5 980,900 864,046,000 178 58.667 890 J 7,100 880 T/B 15,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 154 156 150 150 -4 2,708,800 411,521,600 273 63.065 151 J 56,000 150 T/B 6,806,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,075 0 0 5,075 0 0 0 0 460.325 5,100 J 6,700 4,500 B 45,000 221 MSIN MNC Studios International Tbk. --U9---2 348 356 346 356 8 104,700 37,242,800 35 356.000 358 J 29,000 348 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 880 895 895 895 15 250,500 224,197,500 3 58.882 895 T/J 2,100 880 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 755 800 755 800 45 2,476,500 1,944,953,500 399 1,440.196 800 T/J 10,000 785 B 4,700 224 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---1 414 402 402 402 -12 1,200 482,400 8 169.013 412 J 500 402 T/B 100 226 MYOH Samindo Resources Tbk. --S2---1 920 975 900 970 50 888,700 843,074,000 202 115.535 970 T/J 11,300 965 B 5,000 227 MYRX Hanson International Tbk. --S6K--2 123 123 120 120 -3 850,304,000 103,930,762,500 831 81.838 121 J 1,112,500 120 T/B 48,800 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 300 180,000 1 582.524 605 J 105,100 600 T/B 105,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,520 3,470 3,520 20 33,300 116,959,000 22 1,083.077 3,570 J 2,600 3,520 T/B 400 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 8,597,000 773,730,000 35 85.714 91 J 13,700 90 T/B 190,400 231 NISP Bank OCBC NISP Tbk. --U8---1 835 855 825 855 20 13,900 11,679,500 19 1,036.062 860 J 200 845 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 0 0 1,090 0 0 0 0 290.667 1,090 J 3,400 1,000 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 386 388 388 388 2 900,300 349,316,400 13 45.647 388 T/J 200 386 B 1,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 570 570 570 -15 400 228,000 2 1,127.708 585 J 1,300 570 T/B 3,600 236 PALM Provident Agro Tbk. --U1---2 260 260 252 252 -8 19,900 5,164,400 12 68.877 254 J 2,400 252 T/B 30,700 237 PANS Panin Sekuritas Tbk. --U8---1 1,415 1,475 1,400 1,445 30 1,100 1,581,500 8 1,050.909 1,445 T/J 11,300 1,385 B 200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,090 1,095 5 128,200 140,942,500 32 128.824 1,100 J 49,000 1,090 B 46,000 239 PBRX Pan Brothers Tbk. --U4K--1 560 565 540 560 0 304,900 168,041,500 83 991.150 560 T/J 422,500 555 B 100,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,960 2,950 2,960 10 16,200 47,791,000 3 1,973.333 2,960 T/J 13,600 2,950 B 1,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,110 2,140 2,060 2,070 -40 99,660,200 209,607,675,000 7,341 690.000 2,070 T/J 6,964,800 2,060 B 6,075,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,250 1,250 1,250 20 2,500 3,125,000 3 243.902 1,350 J 6,200 1,150 B 1,100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,300 J 3,000 2,790 B 5,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,090 1,135 1,090 1,105 15 5,182,900 5,775,390,500 845 1,839.827 1,110 J 65,900 1,105 T/B 70,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 62 60 60 0 6,850,600 415,383,700 320 60.000 61 J 1,039,600 60 T/B 434,600 246 PNIN Paninvest Tbk. --S8---1 1,035 1,065 1,035 1,060 25 247,800 261,769,500 85 1,127.180 1,060 T/J 67,800 1,040 B 61,000 247 PNLF Panin Financial Tbk. --S8---1 280 306 280 290 10 264,409,200 78,187,657,800 2,658 313.446 292 J 7,259,300 290 T/B 250,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 745 J 500 595 B 2,600 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,690 4,700 4,670 4,680 -10 39,920,800 186,874,344,000 505 2,970.467 4,690 J 11,500 4,680 T/B 4,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 113,300 251 POWR Cikarang Listrindo Tbk. XDM7---2 855 875 845 850 -5 20,900 17,790,500 43 56.667 850 T/J 200 845 B 21,800 252 PPRE PP Presisi Tbk. --M7---1 356 356 352 356 0 417,000 148,057,600 108 82.791 356 T/J 2,048,600 354 B 46,500 253 PPRO PP Properti Tbk. --S6K--1 100 102 99 100 0 13,085,800 1,311,433,900 686 216.216 101 J 164,500 100 T/B 874,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,080 2,080 2,040 2,060 -20 6,100 12,671,000 8 31.692 2,060 T/J 100 2,030 B 1,800 255 PRIM Royal Prima Tbk. --U9---2 950 955 955 955 5 100 95,500 1 955.000 960 J 50,000 930 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 162 165 159 163 1 867,900 140,926,100 167 528.826 164 J 300 163 T/B 116,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,530 4,360 4,420 90 24,190,400 107,906,374,000 5,094 3,843.478 4,420 T/J 559,700 4,410 B 188,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,565 1,555 1,460 1,460 -105 18,495,800 27,554,884,000 2,456 274.436 1,465 J 40,000 1,460 T/B 204,800 259 PTRO Petrosea Tbk. --S2---1 1,970 2,020 1,960 1,980 10 751,500 1,493,517,000 405 1,584.000 1,985 J 13,600 1,980 T/B 25,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 14,200 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 545 550 525 530 -15 10,420,300 5,537,104,500 787 2,043.255 535 J 155,400 530 T/B 5,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 915 975 915 950 35 598,200 567,697,000 323 950.000 950 T/J 88,100 945 B 12,400 263 RAJA Rukun Raharja Tbk. --S7---1 468 470 456 456 -12 778,800 358,893,600 341 1,566.364 460 J 109,600 456 T/B 100,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,290 1,240 1,275 0 1,453,600 1,853,777,500 567 796.875 1,275 T/J 17,400 1,265 B 3,000 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,400 5,400 5,400 0 300 1,620,000 2 284.482 5,400 T/J 1,500 5,000 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 161 165 160 163 2 445,237,600 72,195,697,200 480 89.490 164 J 707,500 163 T/B 83,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 344 310 318 -4 78,300 24,519,600 20 2,488.263 320 J 900 314 B 200 268 RODA Pikko Land Development Tbk. --U6---2 322 330 322 330 8 900 290,600 2 526.904 394 J 700 330 T/B 1,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,040 1,055 1,040 1,050 10 1,846,300 1,938,649,500 676 411.765 1,050 T/J 17,700 1,045 B 16,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 510 510 0 2,135,100 1,093,731,000 467 637.500 510 T/J 10,900 505 B 103,200 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,025 9,100 9,100 9,100 75 500 4,550,000 1 5,870.968 9,100 T/J 1,500 8,175 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,750 1,705 1,730 0 9,404,200 16,222,328,000 1,359 782.618 1,735 J 98,000 1,730 T/B 1,066,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 845 845 845 0 100 84,500 1 945.137 850 J 43,100 830 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,420 2,320 2,320 -110 105,700 255,301,000 14 99.145 2,390 J 100 2,310 B 500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,600 3,900 3,600 3,900 300 77,100 290,036,000 36 181.236 3,900 T/J 10,100 3,800 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,065 1,060 1,010 1,020 -45 1,762,100 1,817,536,500 482 728.571 1,020 T/J 42,600 1,015 B 30,400 278 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---1 795 805 790 795 0 953,200 758,242,500 361 137.069 800 J 15,400 795 T/B 12,300 280 SILO Siloam International Hospitals Tbk. --S9---1 2,690 2,670 2,600 2,640 -50 395,200 1,040,379,000 172 29.983 2,670 J 200 2,640 T/B 142,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 466 482 458 460 -6 1,097,200 506,039,800 387 41.818 460 T/J 78,600 458 B 118,800 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,120 J 3,900 1,005 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 500 3,200 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,905 1,950 1,860 1,950 45 239,800 456,785,500 190 348.214 1,950 T/J 60,700 1,910 B 500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,900 1,985 1,895 1,905 5 26,333,400 50,962,653,500 4,442 2,300.725 1,910 J 34,500 1,905 T/B 749,800 286 SMDR Samudera Indonesia Tbk. --S7---1 302 304 298 300 -2 779,300 234,377,200 114 1,203.949 300 T/J 103,200 298 B 171,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,725 9,850 9,150 9,150 -575 4,782,700 45,185,205,000 2,303 3,183.938 9,325 J 5,200 9,150 T/B 32,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 635 645 600 605 -30 13,629,200 8,397,933,000 1,036 994.085 610 J 10,000 605 T/B 1,135,600 289 SMRU SMR Utama Tbk. --U2---2 515 515 500 510 -5 23,200 11,746,500 6 124.720 510 T/J 38,500 500 B 900 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,450 1,475 1,425 1,435 -15 3,479,800 5,037,323,500 1,152 3,832.902 1,440 J 9,300 1,435 T/B 68,600 291 SOCI Soechi Lines Tbk. --M7---1 130 130 126 127 -3 1,976,900 251,211,800 166 23.091 128 J 45,500 127 T/B 142,500 292 SPTO Surya Pertiwi Tbk. --U9---2 885 890 875 880 -5 7,474,400 6,626,272,500 428 880.000 880 T/J 124,700 875 B 113,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 0 0 184 0 0 0 0 196.369 184 J 3,700 176 B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 368 358 360 0 208,966,600 75,635,999,800 6,152 150.000 360 T/J 1,103,200 358 B 9,003,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 3,980 3,910 3,910 -90 300 1,187,000 2 71.091 3,980 J 6,600 3,910 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 468 438 438 -34 19,341,400 8,853,475,400 690 179.692 448 J 1,500 438 T/B 153,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,220 1,190 1,205 10 59,778,100 72,165,085,500 2,014 179.851 1,205 T/J 41,200 1,195 B 224,100 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 204,178,000 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 2,300 2,700 2,230 2,700 400 156,100 396,189,000 160 2,454.545 2,700 T/J 75,100 2,350 B 10,000 302 TARA Sitara Propertindo Tbk. --U6K--1 915 915 895 895 -20 42,385,400 38,135,094,000 4,079 844.340 905 J 143,900 895 T/B 90,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,190 4,190 3,890 3,920 -270 13,088,700 51,759,795,000 2,541 193.580 3,920 T/J 4,000 3,910 B 340,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 835 845 810 810 -25 3,237,000 2,654,065,500 593 184.447 810 T/J 13,200 805 B 214,200 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 1,000 14,800 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 282 292 278 292 10 27,326,900 7,832,029,000 381 128.070 292 T/J 49,300 290 B 86,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 890 925 870 895 5 99,100 88,886,000 42 288.710 900 J 32,300 890 B 10,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 402 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,290 J 100 2,330 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 805 795 800 0 8,622,800 6,887,428,500 50 400.000 800 T/J 464,500 795 B 6,800 311 TINS Timah Tbk. --S2K--1 665 675 650 660 -5 7,951,400 5,255,707,000 735 337.256 660 T/J 277,900 655 B 1,017,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,550 10,975 10,350 10,625 75 9,097,700 97,844,265,000 6,353 656.925 10,650 J 22,100 10,625 T/B 14,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 710 800 0 6,400 5,024,000 13 368.002 800 T/J 69,500 760 B 1,200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,680 1,790 1,620 1,670 -10 10,200 17,222,000 10 87.895 1,670 T/J 26,000 1,625 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 770 745 770 15 18,150,100 13,752,996,500 1,720 1,239.317 770 T/J 69,200 765 B 1,000 316 TOTL Total Bangun Persada Tbk. --S6---1 540 545 515 530 -10 657,100 345,754,000 221 190.493 535 J 2,600 530 T/B 56,200 317 TOTO Surya Toto Indonesia Tbk. --U3---2 336 336 330 330 -6 170,600 56,866,000 32 1,070.490 330 T/J 227,700 328 B 15,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 488 494 480 482 -6 4,972,200 2,405,153,600 396 2,296.003 484 J 31,900 482 T/B 64,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 194 195 188 188 -6 491,251,300 95,456,406,200 1,548 155.380 189 J 643,600 188 T/B 2,000 320 TRIO Trikomsel Oke Tbk. --U9---1 184 185 183 183 -1 5,200 961,800 7 81.232 185 J 6,200 183 T/B 1,800 321 TRST Trias Sentosa Tbk. --U3---1 400 402 400 400 0 192,500 77,005,000 4 238.607 410 J 100,000 400 T/B 100,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,405 1,385 1,395 15 78,400 109,042,500 91 248.858 1,395 T/J 200,000 1,385 B 100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,230 3,100 3,200 0 138,800 443,293,000 61 3,200.000 3,200 T/J 3,000 3,050 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,165 1,165 1,160 1,165 0 2,600 3,016,500 2 2,588.889 1,165 T/J 215,500 1,160 B 120,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,155 1,180 1,130 1,130 -25 192,800 220,223,000 145 2,190.942 1,165 J 500 1,130 T/B 9,500 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,000 3,990 3,900 3,960 -40 700 2,766,000 6 146.663 3,900 J 1,000 3,600 B 5,000 327 VICO Victoria Investama Tbk. --U8---1 98 105 96 99 1 222,900 21,565,800 35 79.200 99 T/J 9,800 97 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 129 128 124 125 -4 3,242,200 407,435,200 339 41.667 125 T/J 151,100 124 B 1,271,400 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 226 216 218 -8 13,036,900 2,874,599,200 733 75.172 220 J 432,900 218 T/B 133,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,205 1,225 1,165 1,170 -35 16,457,200 19,500,749,000 2,167 300.730 1,175 J 112,800 1,170 T/B 1,201,000 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 280 266 266 -4 400 109,800 3 71.936 272 J 800 266 T/B 300 332 WOOD Integra Indocabinet Tbk. --S5---2 520 525 500 510 -10 10,344,000 5,256,752,000 1,185 196.154 510 T/J 1,139,600 505 B 1,824,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 332 332 322 322 -10 20,152,800 6,537,416,000 1,376 65.714 324 J 128,600 322 T/B 2,484,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,575 1,585 1,510 1,515 -60 29,981,200 46,094,163,000 3,839 408.907 1,520 J 137,000 1,515 T/B 128,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 330 334 322 324 -6 6,078,800 1,993,196,400 802 54.915 326 J 26,200 324 T/B 200,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,535 1,505 1,520 15 12,467,900 18,905,046,000 2,147 1,085.714 1,520 T/J 47,800 1,515 B 11,900 Total 4,451,046,700 2,581,908,138,300 172,993 1,852,697,800 89,356,300 Jakarta, 12 November 2018 Trading Division