List of Securities Quotation: IDX SMC Composite Date: Wednesday, 14 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 10,575 10,775 10,100 10,100 -475 2,020,600 20,861,080,000 1,715 820.498 10,375 J 1,800 10,100 T/B 132,000 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 5,600 B 400 3 ABMM ABM Investama Tbk. --U9---1 2,260 0 0 2,260 0 0 0 0 60.267 2,140 J 900 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,420 1,395 1,395 5 1,682,800 2,363,107,500 384 1,701.220 1,395 T/J 200 1,390 B 210,900 5 ACST Acset Indonusa Tbk. --S6---1 1,340 1,350 1,335 1,345 5 399,400 539,058,500 48 56.482 1,345 T/J 5,300 1,340 B 17,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,285 1,265 1,280 15 3,133,300 4,004,854,000 731 1,005.238 1,280 T/J 96,100 1,275 B 13,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,125 8,200 8,125 8,200 75 90,900 742,092,500 33 352.688 8,200 T/J 1,500 8,175 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 310 312 0 845,200 264,614,200 179 27.849 314 J 15,300 312 T/B 7,700 9 AGII Aneka Gas Industri Tbk. --U3---1 600 600 590 595 -5 25,000 14,907,000 5 54.091 600 J 5,700 595 T/B 18,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 316 308 308 0 970,200 300,114,600 170 503.202 310 J 83,400 308 T/B 444,300 11 AGRS Bank Agris Tbk. --U8---2 250 248 234 234 -16 27,500 6,604,800 22 212.727 238 J 13,000 234 T/B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,520 3,350 3,510 110 15,632,800 53,832,218,000 2,222 2,797.459 3,510 T/J 1,700 3,500 B 97,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 340 326 340 14 8,600 2,817,600 3 323.810 340 T/J 1,000 250 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 0 0 4,350 0 0 0 0 177.551 4,350 J 144,700 4,300 B 1,300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 750 790 755 785 35 17,915,000 13,973,789,000 1,638 2,003.113 785 T/J 35,700 780 B 1,105,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,280 1,220 1,255 -25 43,800 56,001,500 12 104.583 1,280 J 2,500 1,220 B 400 17 ANTM Aneka Tambang Tbk. --S2XXO1 690 695 670 670 -20 48,399,300 32,703,963,500 3,735 441.749 670 T/J 161,500 665 B 3,662,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,730 0 0 1,730 0 0 0 0 110.755 1,720 J 600 1,310 B 1,100 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--1 150 150 145 146 -4 4,637,800 680,434,300 203 40.000 146 T/J 123,800 145 B 445,600 21 ARII Atlas Resources Tbk. --U2---2 985 1,000 1,000 1,000 15 2,000 2,000,000 2 66.667 1,000 T/J 14,200 935 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 290 282 290 2 11,200 3,206,000 15 96.667 290 T/J 3,300 284 B 1,000 23 ARNA Arwana Citramulia Tbk. --U3---1 380 382 380 382 2 399,600 152,186,200 67 2,596.343 382 T/J 5,000 380 B 5,200 24 ASGR Astra Graphia Tbk. --U9---1 1,310 1,310 1,280 1,280 -30 241,800 312,178,000 24 265.384 1,290 J 1,400 1,280 T/B 4,200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 705 670 690 10 3,034,700 2,084,595,500 192 1,277.778 690 T/J 145,300 685 B 50,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 292 300 290 290 -2 5,202,900 1,528,834,400 765 276.190 290 T/J 84,500 288 B 2,420,500 27 ATIC Anabatic Technologies Tbk. --U9---1 905 905 805 805 -100 22,000 19,745,500 21 115.000 860 J 100 805 T/B 1,000 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 1,475 1,485 1,450 1,460 -15 249,900 365,523,000 71 1,320.430 1,460 T/J 32,100 1,450 B 35,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 576,700 28,835,000 12 57.388 50 T/J 4,840,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 306 J 7,300 270 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,695 1,670 1,695 15 436,600 736,782,500 127 2,118.750 1,695 T/J 38,900 1,670 B 68,200 33 BBKP Bank Bukopin Tbk. --S8---1 322 322 310 312 -10 4,412,900 1,383,140,200 574 92.557 314 J 553,400 312 T/B 18,800 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,360 J 201,200 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 2,300 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,240 2,310 2,240 2,250 10 25,858,800 58,870,696,000 3,696 293.478 2,250 T/J 356,100 2,240 B 917,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 292 288 290 -2 16,200 4,703,600 31 295.256 290 T/J 43,200 286 B 2,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 174 181 170 172 -2 11,470,000 2,069,776,800 2,126 487.777 173 J 34,300 171 B 10,000 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 28,100 1,405,000 13 217.306 50 T/J 351,721,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 139 144 137 137 -2 18,751,900 2,595,769,000 1,177 80.588 137 T/J 52,100 136 B 1,548,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 550 535 545 -5 922,800 501,688,500 64 2,792.867 550 J 100,000 545 T/B 117,500 43 BHIT MNC Investama Tbk. --S9K--1 78 79 77 78 0 8,218,100 644,587,900 7,744 228.104 78 T/J 1,173,500 77 B 2,621,300 44 BINA Bank Ina Perdana Tbk. --U8---1 545 550 545 550 5 53,600 29,425,000 10 310.741 555 J 35,000 550 T/B 37,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 113,300 5,665,000 14 35.714 50 T/J 9,015,200 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,710 2,640 2,710 10 72,200 193,390,000 56 41.692 2,710 T/J 4,100 2,700 B 200 47 BISI BISI International Tbk. --U1---1 1,480 1,490 1,450 1,490 10 146,300 217,622,500 49 745.000 1,495 J 200 1,450 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,930 1,980 1,930 1,940 10 8,021,500 15,672,749,000 428 323.333 1,955 J 12,900 1,940 T/B 78,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 660 0 4,068,000 2,685,141,000 1,634 153.488 660 T/J 160,700 655 B 288,100 50 BKSL Sentul City Tbk. --S6LKO1 101 103 99 100 -1 48,926,100 4,932,238,700 1,459 6.910 101 J 3,232,500 100 T/B 30,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 163 170 163 170 7 9,700 1,607,800 15 390.087 169 J 1,000 164 B 2,600 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 4,400 0 0 4,400 0 0 0 0 293.333 4,400 J 300 3,700 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 350 350 350 14 500 175,000 1 109.375 350 T/J 1,700 336 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 298 308 298 300 2 4,825,000 1,463,790,600 1,447 244.180 302 J 90,000 300 T/B 434,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 895 845 850 -30 13,995,900 12,151,006,500 1,334 6.276 855 J 140,000 850 T/B 491,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 208 202 204 0 152,800 31,188,200 49 2.431 204 T/J 11,600 202 B 59,100 58 BNLI Bank Permata Tbk. --M8K--1 450 452 444 444 -6 5,747,900 2,569,229,800 316 4.834 446 J 290,400 442 B 358,900 59 BOGA Bintang Oto Global Tbk. --S9---2 670 680 670 680 10 3,578,500 2,409,080,000 939 660.194 680 T/J 111,600 675 B 15,600 60 BOLT Garuda Metalindo Tbk. --U4---2 980 1,000 980 1,000 20 467,800 462,460,500 306 181.818 1,000 T/J 53,900 995 B 1,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,340 2,280 2,290 0 4,061,000 9,374,963,000 1,825 572.500 2,300 J 4,300 2,280 B 1,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 567,000 600 B 572,500 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 5,000 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 545 545 -10 2,645,200 1,462,150,500 693 545.000 550 J 142,100 545 T/B 1,156,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 1,175,300 58,765,000 23 7.874 50 T/J 3,958,100 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,130 1,125 1,125 1,125 -5 34,700 39,037,500 2 844.088 1,135 J 25,000 1,120 B 40,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,835 1,940 1,850 1,905 70 9,544,100 18,122,576,500 2,025 149.188 1,910 J 117,700 1,905 T/B 120,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,165 1,195 1,160 1,175 10 20,222,400 23,876,260,500 1,520 230.164 1,185 J 152,500 1,175 T/B 15,200 70 BSIM Bank Sinarmas Tbk. --U8---1 575 590 565 590 15 3,900 2,236,000 8 402.404 590 T/J 200 570 B 2,400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,480 2,470 2,460 2,470 -10 300 740,000 3 126.667 2,470 T/J 1,000 2,350 B 1,000 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---2 134 144 132 141 7 96,000 13,110,300 29 1,080.294 141 T/J 5,500 134 B 20,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 454,140,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,740 3,740 3,700 3,730 -10 1,400 5,202,000 7 722.082 3,730 T/J 10,700 3,680 B 800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,700 1,645 1,700 50 65,512,500 108,932,778,500 3,064 1,700.000 1,700 T/J 764,000 1,695 B 648,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,690 1,620 1,690 -10 34,100 57,136,500 43 286.441 1,690 T/J 16,800 1,610 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 138 132 135 0 42,380,400 5,721,985,800 310 13.202 135 T/J 63,400 134 B 636,300 79 BUMI Bumi Resources Tbk. --S2K--2 175 179 166 166 -9 258,979,800 44,389,811,000 4,094 9.634 166 T/J 54,500 165 B 23,033,100 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 210 212 196 212 2 10,060,800 2,087,004,100 196 163.077 212 T/J 17,600 200 B 11,100 81 BVIC Bank Victoria International Tbk. --U8---1 188 187 175 175 -13 47,000 8,408,900 31 165.480 187 J 76,800 175 T/B 30,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 160 162 156 157 -3 8,518,000 1,351,092,400 568 34.337 157 T/J 61,900 156 B 256,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 356 342 354 0 1,503,900 529,547,000 160 107.273 354 T/J 105,400 348 B 5,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,300 2,310 2,290 2,290 -10 2,496,600 5,750,372,000 189 130.857 2,300 J 5,000 2,290 T/B 75,900 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 312 310 312 2 621,300 193,150,200 161 569.998 312 T/J 34,200 310 B 108,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 710 680 710 10 3,600 2,461,500 7 177.500 710 T/J 900 685 B 400 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 93 87 89 -3 1,248,800 111,614,400 127 569.600 89 T/J 153,800 88 B 213,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 264 280 264 276 12 10,946,200 2,963,128,000 322 21.597 276 T/J 235,800 272 B 30,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,485 1,485 1,485 1,485 0 700 1,039,500 2 5,388.635 1,485 T/J 24,600 1,480 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 292 288 288 -2 8,198,100 2,376,807,800 458 1,252.174 290 J 23,100 288 T/B 2,094,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 0 0 1,370 0 0 0 0 131.093 1,400 J 1,000 1,340 B 5,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 204 208 204 208 4 12,700 2,615,800 15 39.346 208 T/J 5,400 204 B 20,000 93 COWL Cowell Development Tbk. --U6---2 420 430 416 422 2 3,882,500 1,646,082,800 125 324.615 426 J 3,200 422 T/B 2,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 37,000 1,850,000 18 45.455 50 T/J 26,048,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 605 605 605 -5 205,400 124,267,000 22 305.301 610 J 79,100 580 B 300 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 895 920 895 910 15 18,137,600 16,562,363,500 1,266 203.744 915 J 463,700 910 T/B 1,126,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 600 30,000 3 16.496 50 T/J 86,199,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 865 810 815 -20 544,900 454,327,000 542 708.696 815 T/J 33,200 810 B 500 100 DILD Intiland Development Tbk. --S6---1 304 306 300 300 -4 546,600 165,676,800 24 52.277 304 J 100,000 300 T/B 320,300 101 DKFT Central Omega Resources Tbk. --U2---2 330 336 324 336 6 310,200 103,025,600 25 863.088 336 T/J 600,800 322 B 31,800 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 0 0 5,450 0 0 0 0 32,578.158 5,475 J 6,800 5,300 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 129 130 127 128 -1 5,475,800 702,631,200 291 60.952 129 J 123,500 128 T/B 1,241,800 104 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 4,500 3,270 B 1,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 795 810 750 750 -45 13,979,000 10,869,442,500 1,823 1,015.380 755 J 11,300 750 T/B 2,957,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 129 134 126 127 -2 67,600 8,624,100 28 23.091 129 J 8,900 127 T/B 8,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 336 334 336 4 1,599,700 536,173,200 64 90.811 336 T/J 580,300 332 B 23,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,850 13,500 13,500 13,500 -350 900 12,150,000 6 900.000 14,900 J 100 13,500 T/B 900 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 4,700 4,280 4,280 -1,070 22,500 97,589,000 24 430.454 4,280 T/J 56,200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 0 0 1,970 0 0 0 0 725.140 1,970 J 18,500 1,850 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 89 86 88 0 19,600 1,718,900 19 58.667 88 T/J 48,900 86 B 2,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,900 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 352 354 332 332 -20 76,691,700 26,204,197,800 5,578 83.000 334 J 57,000 332 T/B 573,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 548,367,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 100 101 95 96 -4 25,284,400 2,468,445,000 977 8.004 96 T/J 122,400 95 B 2,764,100 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,150 J 1,000 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,610 1,700 1,615 1,685 75 38,466,800 63,981,204,000 6,210 168.500 1,690 J 279,000 1,685 T/B 340,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 304 308 296 298 -6 14,068,600 4,218,375,200 843 554.821 298 T/J 406,000 296 B 570,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,120 2,160 2,100 2,140 20 15,557,900 33,345,054,000 2,118 108.607 2,150 J 142,600 2,140 T/B 322,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,640 1,660 1,660 1,660 20 100 166,000 1 2,610.679 1,745 J 500 1,660 T/B 400 121 FASW Fajar Surya Wisesa Tbk. CDM3---1 7,375 7,650 7,375 7,500 125 312,000 2,351,945,000 416 1,718.764 7,500 T/J 12,200 7,450 B 10,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,600 5,600 5,600 0 36,600 204,960,000 2 1,120.000 5,600 T/J 1,300 5,575 B 34,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 3,600 3,600 3,600 0 1,400 5,040,000 2 2,880.000 3,600 T/J 1,300 2,760 B 300 124 FMII Fortune Mate Indonesia Tbk --M6---2 710 720 710 710 0 48,300 34,691,500 30 710.000 710 T/J 21,400 685 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 925 915 915 -5 982,100 902,118,000 77 415.909 920 J 111,200 910 B 17,700 126 FREN Smartfren Telecom Tbk. --U7---1 97 99 96 96 -1 10,692,900 1,032,481,700 572 5.333 97 J 2,421,500 96 T/B 2,379,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 112 113 109 111 -1 453,900 50,685,100 180 69.375 112 J 65,000 111 T/B 800 128 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---1 200 204 200 200 0 751,900 151,525,600 145 26.885 202 J 172,200 200 T/B 1,846,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 610 625 600 600 -10 2,932,500 1,783,618,500 460 117.795 610 J 73,500 595 B 90,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 218 214 214 -2 2,083,300 448,988,400 307 53.500 216 J 22,300 214 T/B 166,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,900 15,000 12,725 12,725 -3,175 8,100 118,342,500 14 2,213.043 14,725 J 500 12,725 T/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---1 130 130 130 130 0 1,100 143,000 2 52.000 130 T/J 2,100 129 B 2,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,190 3,030 3,030 -20 100,000 310,097,000 165 3,030.000 3,170 J 53,300 3,030 T/B 3,200 136 HERO Hero Supermarket Tbk. --U9---1 990 0 0 990 0 0 0 0 2,066.461 970 J 1,100 925 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,860 2,850 2,860 10 8,600 24,520,000 13 875.528 2,860 T/J 3,600 2,850 B 1,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 650 550 650 -30 300 185,000 3 1,000.000 670 J 100 600 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 785 805 780 795 10 14,290,000 11,361,984,500 695 256.452 800 J 580,600 795 T/B 34,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 246 242 246 2 26,200 6,437,000 19 82.000 246 T/J 1,600 244 B 55,200 141 HRUM Harum Energy Tbk. --S2K--1 1,855 1,855 1,820 1,820 -35 1,751,100 3,217,126,500 857 35.000 1,825 J 18,100 1,820 T/B 20,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 9,000 8,000 8,000 -1,800 18,700 149,942,500 15 860.400 8,175 J 300 8,000 T/B 8,600 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 0 0 775 0 0 0 0 60.547 840 J 14,000 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 224 228 208 210 -14 354,291,200 78,625,615,000 760 403.086 210 T/J 127,600 208 B 354,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 140 143 138 139 -1 15,447,900 2,152,062,500 907 37.067 139 T/J 107,200 138 B 353,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,970 2,020 1,925 1,950 -20 1,382,800 2,714,158,500 785 261.789 1,950 T/J 20,000 1,935 B 17,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 610 595 600 -10 267,900 160,444,500 55 120.000 600 T/J 101,500 590 B 197,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 915 0 0 915 0 0 0 0 240.789 915 J 100,000 910 B 10,200 149 INAF Indofarma Tbk. --U5---1 4,050 4,080 3,980 3,980 -70 35,700 143,545,000 34 1,592.000 3,960 J 500 3,900 B 2,500 150 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,240 3,100 3,100 -150 13,213,700 41,695,486,000 2,714 1,265.306 3,110 J 20,700 3,100 T/B 35,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,100 4,190 4,080 4,120 20 8,800 36,334,000 45 554.890 4,120 T/J 4,400 4,080 B 1,900 152 INDS Indospring Tbk. --M4---1 2,250 2,270 2,250 2,250 0 8,700 19,627,000 13 210.937 2,270 J 1,500 2,250 T/B 206,000 153 INDY Indika Energy Tbk. --S2XXO1 2,640 2,720 2,620 2,620 -20 10,294,400 27,459,040,000 3,271 88.814 2,620 T/J 180,800 2,610 B 287,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 67 65 66 0 372,900 24,594,000 39 0.377 66 T/J 10,900 65 B 1,182,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 1,100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,980 2,040 1,970 2,040 60 377,100 767,986,000 190 739.130 2,050 J 3,700 1,970 B 3,300 157 INTA Intraco Penta Tbk. --U9---2 480 480 468 480 0 21,600 10,138,200 6 338.359 480 T/J 167,500 478 B 22,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 386 402 384 386 0 138,400 54,814,800 86 101.579 396 J 100,000 386 T/B 5,700 159 ISAT Indosat Tbk. --S7K--1 2,160 2,180 2,120 2,120 -40 181,700 388,845,000 152 151.429 2,140 J 9,900 2,120 T/B 26,100 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,500 23,350 22,550 22,575 -925 2,265,400 51,485,485,000 3,777 161.250 22,600 J 7,700 22,575 T/B 26,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 700,700 35,035,000 4 35.714 50 T/J 105,315,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 468 468 468 18 5,000 2,340,000 1 265.472 494 J 700 468 T/B 600 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 480 480 0 200 96,000 1 397.295 500 J 5,000 480 T/B 800 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,090 2,120 2,060 2,080 -10 1,715,300 3,568,515,000 816 568.617 2,080 T/J 210,700 2,070 B 7,400 166 JRPT Jaya Real Property Tbk. --S6---1 580 585 555 565 -15 2,447,100 1,388,767,500 101 543.269 565 T/J 15,800 555 B 1,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,820 3,880 3,820 3,830 10 6,732,000 25,936,014,000 2,074 225.852 3,840 J 1,300 3,830 T/B 53,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,120 1,120 1,120 -30 5,300 5,936,000 2 241.213 1,120 T/J 3,000 865 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,600 2,500 2,560 30 80,600 208,700,000 69 2,560.000 2,570 J 4,500 2,560 T/B 13,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 252 258 -2 316,800 81,093,200 57 31.349 258 T/J 396,800 256 B 20,000 171 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---1 226 230 226 226 0 4,790,800 1,091,531,400 160 7.841 228 J 152,200 226 T/B 276,500 173 KINO Kino Indonesia Tbk. --U5---2 2,380 2,490 2,340 2,360 -20 240,800 582,058,000 235 62.105 2,380 J 11,300 2,360 T/B 1,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 2,930 2,910 2,930 10 173,000 504,791,000 64 976.667 2,930 T/J 9,100 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 394 348 394 44 1,019,700 385,976,000 186 1,382.456 394 T/J 207,600 392 B 10,000 176 KMTR Kirana Megatara Tbk. --U3---2 314 320 314 316 2 16,200 5,121,400 26 68.996 316 T/J 115,200 314 B 7,800 177 KPIG MNC Land Tbk. --U9---2 135 139 135 136 1 16,018,600 2,225,226,000 1,590 292.643 136 T/J 33,200 135 B 83,000 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,390 2,380 2,390 10 8,900 21,229,000 12 869.091 2,390 T/J 2,100 2,380 B 1,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 374 380 374 374 0 1,893,600 711,711,200 183 46.496 374 T/J 55,500 372 B 304,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 725 735 705 715 -10 132,819,500 95,310,185,000 4,370 7,438.618 715 T/J 2,690,500 710 B 754,100 181 LINK Link Net Tbk. --S9K--1 4,780 4,900 4,680 4,870 90 48,900 237,249,000 186 304.375 4,870 T/J 15,500 4,800 B 1,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,545 1,575 1,465 1,470 -75 657,700 997,998,500 209 158.919 1,470 T/J 7,600 1,465 B 17,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 276 264 266 -8 6,321,400 1,705,980,200 576 68.107 266 T/J 247,800 264 B 851,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,790 4,720 4,390 4,550 -240 40,220,800 181,113,322,000 9,515 103.102 4,560 J 11,100 4,550 T/B 154,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,135 1,025 1,025 -95 26,209,400 27,923,566,000 2,511 264.516 1,030 J 5,000 1,025 T/B 1,154,000 186 LTLS Lautan Luas Tbk. --U9---1 555 565 550 565 10 11,300 6,315,000 11 199.726 565 T/J 50,500 560 B 5,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 416 420 390 398 -18 223,435,700 92,632,133,000 171 839.202 398 T/J 10,300 392 B 31,300 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,270 1,320 1,270 1,280 10 5,503,700 7,130,156,500 1,616 727.273 1,280 T/J 289,300 1,275 B 1,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,780 1,780 1,780 -5 1,000 1,780,000 1 105.952 1,730 J 100 1,720 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 805 -5 7,282,300 5,873,077,000 805 1,291.824 810 J 3,800 805 T/B 301,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 244 246 238 240 -4 28,789,600 6,982,605,800 316 320.000 242 J 200,000 238 B 97,100 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,960 1,980 1,955 1,980 20 306,000 603,132,500 124 792.000 1,980 T/J 1,700 1,975 B 19,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 640 625 630 0 3,265,600 2,064,089,000 257 447.952 630 T/J 121,900 625 B 164,900 194 MAYA Bank Mayapada Internasional Tbk. CDU8---1 6,500 7,475 6,250 7,000 500 27,100 190,660,000 34 3,018.399 7,300 J 300 6,500 B 5,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 3,000 2,940 2,970 0 32,900 97,195,000 51 228.462 2,970 T/J 2,200 2,940 B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 575 575 0 871,500 506,315,500 191 35.938 580 J 400 575 T/B 131,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,350 3,170 3,170 -120 4,382,600 14,408,200,000 486 228.881 3,180 J 4,200 3,170 T/B 23,600 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 154 151 151 -2 628,700 95,346,000 61 135.436 153 J 24,600 151 T/B 152,900 199 MDIA Intermedia Capital Tbk. --M9---1 144 147 137 142 -2 702,200 98,093,700 228 102.899 142 T/J 98,000 140 B 1,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,800 2,850 2,790 2,830 30 19,300 54,539,000 17 147.591 2,830 T/J 36,800 2,790 B 200 201 MDLN Modernland Realty Tbk. --S6---1 216 216 208 216 0 17,074,000 3,637,225,600 287 64.104 216 T/J 35,000 214 B 3,679,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 770 730 735 -40 54,907,800 41,002,272,500 5,410 1,294.538 735 T/J 1,695,500 730 B 1,682,300 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 1,500 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,300 5,350 5,350 5,350 50 100 535,000 1 14,106.046 5,400 J 7,000 5,150 B 11,700 205 META Nusantara Infrastructure Tbk. --M7---1 256 252 240 240 -16 3,297,300 801,362,600 211 72.050 246 J 380,100 240 T/B 921,500 206 MFIN Mandala Multifinance Tbk. --U8---2 800 805 805 805 5 210,000 169,050,000 7 825.641 805 T/J 49,400 800 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,150 J 82,800 925 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,480 1,410 1,450 10 1,221,000 1,776,266,500 340 85.370 1,465 J 1,000 1,450 T/B 23,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 600 605 575 585 -15 1,323,900 781,173,500 174 2,785.714 585 T/J 10,900 580 B 4,800 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 178 184 182 182 4 200 36,600 2 455.000 179 J 26,000 178 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,700 15,700 15,700 15,700 0 500 7,850,000 3 100,000.000 16,000 J 10,400 15,700 T/B 6,800 213 MLIA Mulia Industrindo Tbk --U3---2 835 860 830 850 15 242,600 202,744,000 143 141.962 860 J 3,800 850 T/B 16,000 214 MLPL Multipolar Tbk. --U9---1 80 81 79 80 0 2,111,300 168,007,600 151 9.176 81 J 651,500 80 T/B 498,700 215 MLPT Multipolar Technology Tbk. --U9---1 830 870 800 870 40 46,000 39,329,500 25 181.250 870 T/J 1,000 790 B 10,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 6,200 3,255,000 1 89.744 535 J 1,600 525 T/B 23,800 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 780 765 775 -5 15,089,900 11,738,047,500 1,728 86.111 775 T/J 37,800 770 B 53,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 880 920 870 880 0 956,500 852,456,500 220 58.667 880 T/J 14,400 875 B 65,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 152 155 147 150 -2 1,722,800 258,031,100 187 63.065 151 J 48,200 150 T/B 5,462,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 6,600 4,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 356 366 356 366 10 575,700 207,455,800 91 366.000 366 T/J 20,600 360 B 15,600 222 MSKY MNC Sky Vision Tbk. --U9---1 895 900 895 900 5 250,200 223,930,000 3 59.211 900 T/J 17,600 895 B 2,600 223 MTDL Metrodata Electronics Tbk. --S9---1 860 870 835 860 0 5,705,700 4,900,497,000 407 1,548.211 860 T/J 414,700 855 B 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---1 402 416 400 404 2 107,400 43,389,400 16 169.854 404 T/J 8,500 402 B 9,200 226 MYOH Samindo Resources Tbk. --S2---1 1,100 1,145 1,025 1,090 -10 1,425,700 1,525,671,000 431 129.828 1,090 T/J 98,800 1,075 B 100 227 MYRX Hanson International Tbk. --S6K--2 120 121 118 119 -1 913,205,700 108,892,610,100 782 81.156 119 T/J 2,748,800 118 B 1,877,400 228 NASA Ayana Land International Tbk. --U9---2 600 0 0 600 0 0 0 0 582.524 605 J 248,900 600 B 124,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,550 3,490 3,500 0 60,400 212,969,000 50 1,076.923 3,510 J 800 3,500 T/B 4,800 230 NIRO City Retail Developments Tbk. --U6---2 90 0 0 90 0 0 0 0 85.714 91 J 13,700 90 B 465,600 231 NISP Bank OCBC NISP Tbk. --U8---1 835 845 825 845 10 3,100 2,588,000 6 1,023.945 845 T/J 3,000 830 B 3,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 0 0 1,090 0 0 0 0 290.667 1,090 J 3,300 1,040 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 388 384 388 0 17,100 6,634,400 3 45.647 388 T/J 7,400 384 B 21,600 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 565 590 560 560 -5 5,100 2,859,000 3 1,107.924 585 J 500 560 T/B 2,000 236 PALM Provident Agro Tbk. --U1---2 240 254 250 250 10 1,300 325,600 7 68.330 250 T/J 8,500 242 B 3,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,360 1,400 1,360 1,395 35 12,700 17,616,500 11 1,014.545 1,395 T/J 6,300 1,360 B 900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,100 1,090 1,100 5 69,300 76,133,000 30 129.412 1,105 J 103,500 1,100 T/B 500 239 PBRX Pan Brothers Tbk. --U4K--1 545 565 545 550 5 893,800 491,311,500 54 973.451 550 T/J 407,300 545 B 448,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 16,500 48,835,000 3 1,973.333 2,960 T/J 4,200 2,950 B 14,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,100 2,060 2,070 0 66,958,500 139,069,785,000 5,603 690.000 2,080 J 1,900,400 2,070 T/B 388,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,290 1,260 1,270 -20 700 886,500 4 247.805 1,270 T/J 400 1,265 B 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 3,500 2,520 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,110 1,060 1,075 -10 2,432,600 2,638,404,000 405 1,789.877 1,075 T/J 124,600 1,070 B 200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 59 60 58 59 0 4,397,800 258,596,000 155 59.000 59 T/J 1,522,600 58 B 2,512,800 246 PNIN Paninvest Tbk. --S8---1 1,050 1,055 1,045 1,045 -5 11,400 11,948,000 11 1,111.229 1,050 J 1,000 1,045 T/B 200 247 PNLF Panin Financial Tbk. --S8---1 286 292 284 286 0 38,485,000 11,104,608,200 1,149 309.122 286 T/J 320,600 284 B 1,035,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 950 785 785 15 1,700 1,441,000 9 392.233 700 J 5,300 600 B 2,400 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,690 4,980 4,710 4,980 290 25,933,800 124,132,228,000 720 3,160.881 4,980 T/J 128,300 4,970 B 51,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 33,300 18,315,000 1 102.804 580 J 100 550 T/B 71,900 251 POWR Cikarang Listrindo Tbk. XDM7---2 850 870 845 855 5 2,010,200 1,728,815,000 25 57.000 875 J 10,000 855 T/B 300 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 354 -2 569,200 201,109,800 109 82.326 354 T/J 177,400 352 B 500 253 PPRO PP Properti Tbk. --S6K--1 99 100 98 98 -1 8,454,600 834,430,500 593 211.892 99 J 1,981,500 98 T/B 765,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,030 2,150 2,030 2,030 0 367,700 753,394,000 54 31.231 2,070 J 100 2,030 T/B 2,100 255 PRIM Royal Prima Tbk. --U9---2 930 940 920 935 5 3,300,400 3,036,374,500 4 935.000 935 T/J 200 895 B 31,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 163 163 160 161 -2 172,500 27,866,500 56 522.337 161 T/J 4,700 160 B 26,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,650 4,920 4,740 4,880 230 96,979,200 472,757,837,000 13,425 4,243.478 4,880 T/J 151,200 4,870 B 303,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,455 1,390 1,395 -40 13,110,800 18,599,296,500 2,004 262.218 1,395 T/J 2,300 1,390 B 407,600 259 PTRO Petrosea Tbk. --S2---1 1,980 2,010 1,965 1,970 -10 653,300 1,296,986,500 328 1,576.000 1,975 J 4,400 1,970 T/B 23,500 260 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--1 545 595 545 570 25 83,798,800 48,369,811,500 3,726 2,197.463 570 T/J 2,154,600 565 B 1,227,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 930 930 885 885 -45 247,200 221,428,000 242 885.000 900 J 800 885 T/B 46,800 263 RAJA Rukun Raharja Tbk. --S7---1 452 460 438 440 -12 1,665,400 739,964,400 422 1,511.404 444 J 20,700 440 T/B 455,400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,375 1,320 1,335 15 6,790,900 9,145,694,000 1,685 834.375 1,335 T/J 72,900 1,330 B 500 265 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,375 J 100 5,300 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 165 167 150 161 -4 407,090,000 65,803,489,200 1,154 88.392 161 T/J 987,400 160 B 183,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 330 312 314 -4 5,000 1,572,200 7 2,456.964 320 J 400 314 T/B 4,600 268 RODA Pikko Land Development Tbk. --U6---2 330 0 0 330 0 0 0 0 526.904 360 J 500 314 B 1,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,040 1,060 1,025 1,060 20 2,027,900 2,147,591,000 330 415.686 1,060 T/J 497,400 1,055 B 500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 505 515 5 2,258,600 1,158,540,500 492 643.750 515 T/J 9,400 510 B 66,400 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 0 0 9,100 0 0 0 0 5,870.968 9,025 J 1,000 8,600 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,755 1,835 1,765 1,820 65 21,648,800 39,288,504,500 3,932 823.332 1,825 J 215,500 1,820 T/B 40,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 845 J 2,000 800 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,430 2,290 2,430 180 398,900 958,562,000 47 103.846 2,450 J 1,500 2,430 T/B 104,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,900 J 9,100 3,400 B 8,500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,065 1,065 995 1,020 -45 2,908,100 3,000,642,000 1,078 728.571 1,020 T/J 29,400 1,010 B 25,500 278 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---1 805 805 790 800 -5 405,700 323,623,500 222 137.931 805 J 36,800 800 T/B 130,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,640 2,750 2,620 2,750 110 180,800 485,180,000 87 31.233 2,750 T/J 100 2,690 B 200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 460 468 456 460 0 1,600,400 736,627,000 274 41.818 460 T/J 4,700 456 B 85,800 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,100 J 2,500 1,005 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,450 J 2,000 3,210 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,920 1,965 1,910 1,920 0 96,800 186,896,500 106 342.857 1,940 J 6,800 1,920 T/B 28,600 285 SMCB Holcim Indonesia Tbk. --M3---1 1,985 2,020 1,950 1,990 5 17,750,300 35,225,521,500 2,864 2,403.382 1,990 T/J 247,700 1,985 B 821,100 286 SMDR Samudera Indonesia Tbk. --S7---1 296 302 294 294 -2 1,139,600 338,685,800 134 1,179.870 298 J 36,100 294 T/B 405,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 10,150 9,275 10,000 850 13,211,900 129,702,022,500 5,277 3,479.713 10,000 T/J 225,900 9,975 B 27,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 630 630 610 610 -20 6,137,200 3,797,795,500 818 1,002.300 610 T/J 655,800 605 B 704,400 289 SMRU SMR Utama Tbk. --U2---2 510 510 500 510 0 30,100 15,131,500 4 124.720 510 T/J 52,300 500 B 1,000 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,455 1,510 1,455 1,470 15 3,434,600 5,077,212,000 1,199 3,926.387 1,475 J 23,900 1,465 B 29,400 291 SOCI Soechi Lines Tbk. --M7---1 127 129 127 127 0 718,000 91,842,900 96 23.091 128 J 51,200 127 T/B 124,200 292 SPTO Surya Pertiwi Tbk. CDU9---2 900 920 895 920 20 10,136,200 9,149,572,500 578 920.000 920 T/J 246,900 910 B 9,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 182 170 182 -1 500 87,800 4 194.235 182 T/J 1,900 175 B 4,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 374 360 366 0 1,243,460,200 458,761,297,000 13,121 152.500 366 T/J 229,700 364 B 6,587,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,890 3,870 3,700 3,700 -190 300 1,144,000 2 67.273 3,860 J 1,000 3,700 T/B 2,300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 448 430 436 -8 16,513,200 7,214,938,400 692 178.872 438 J 695,900 436 T/B 69,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,200 1,160 1,160 -35 92,241,600 108,151,119,500 1,667 173.134 1,160 T/J 40,000 1,155 B 227,000 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 209,000,000 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 2,750 2,680 2,430 2,430 -320 3,891,200 10,299,375,000 172 2,209.091 2,420 J 156,200 2,410 B 1,800 302 TARA Sitara Propertindo Tbk. --U6K--1 915 925 915 915 0 49,826,700 45,729,914,000 2,260 863.208 925 J 333,300 915 T/B 270,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 4,090 3,920 3,940 -10 1,977,800 7,902,457,000 1,147 194.568 3,960 J 17,600 3,940 T/B 3,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 790 800 745 750 -40 5,178,600 4,025,651,000 688 170.784 760 J 3,800 745 B 63,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 16,975 J 100 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 294 276 284 -6 18,575,000 5,329,416,800 377 124.561 284 T/J 287,700 280 B 80,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 915 900 910 10 196,000 177,258,000 39 293.548 910 T/J 48,500 905 B 30,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 388 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,200 J 200 2,300 B 300 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 815 790 805 5 25,359,900 20,242,547,000 1,146 402.500 805 T/J 100,000 800 B 129,500 311 TINS Timah Tbk. --S2K--1 665 670 650 650 -15 3,405,200 2,237,817,500 479 332.146 655 J 206,800 650 T/B 896,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,150 12,475 11,500 12,325 1,175 37,327,000 451,919,267,500 14,377 762.033 12,325 T/J 298,100 12,300 B 22,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 795 800 720 800 5 85,700 68,160,000 16 368.002 800 T/J 55,900 740 B 2,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,870 1,650 1,650 0 15,200 26,058,500 27 86.842 1,650 T/J 12,100 1,640 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 840 810 820 0 26,889,500 22,180,283,000 1,396 1,319.792 820 T/J 150,600 810 B 219,800 316 TOTL Total Bangun Persada Tbk. --S6---1 535 540 515 535 0 34,900 18,169,000 34 192.290 535 T/J 1,500 525 B 62,600 317 TOTO Surya Toto Indonesia Tbk. CDU3---2 348 360 348 356 8 93,800 33,366,000 84 1,154.832 358 J 17,500 356 T/B 14,300 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 484 472 478 0 6,445,100 3,082,840,000 420 2,276.949 478 T/J 265,200 476 B 33,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 190 191 185 185 -5 489,511,700 92,711,324,600 1,396 152.900 185 T/J 650,000 184 B 2,965,900 320 TRIO Trikomsel Oke Tbk. --U9---1 183 0 0 183 0 0 0 0 81.232 230 J 500 183 B 1,500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 90,300 36,120,000 4 238.607 410 J 100,000 400 T/B 59,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,390 1,395 0 65,900 91,940,500 11 248.858 1,395 T/J 300,700 1,390 B 36,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,350 3,180 3,300 110 48,200 157,651,000 23 3,300.000 3,350 J 2,300 3,190 B 4,400 324 TURI Tunas Ridean Tbk. --U9---1 1,165 1,160 1,160 1,160 -5 600 696,000 2 2,577.778 1,165 J 212,400 1,160 T/B 110,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,170 1,145 1,150 20 90,100 103,963,000 101 2,229.719 1,150 T/J 181,000 1,145 B 24,500 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,890 3,890 3,700 3,890 0 700 2,659,000 4 144.070 3,800 J 100 3,500 B 900 327 VICO Victoria Investama Tbk. --U8---1 99 105 97 99 0 33,700 3,282,600 24 79.200 99 T/J 14,500 97 B 75,300 328 VIVA Visi Media Asia Tbk. --U9---1 122 123 114 114 -8 9,335,000 1,095,008,900 609 38.000 114 T/J 113,100 113 B 160,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 220 214 216 -2 11,051,900 2,384,204,200 484 74.483 216 T/J 3,100,800 214 B 1,296,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,170 1,185 1,130 1,130 -40 17,320,200 19,947,827,500 2,112 290.449 1,135 J 10,500 1,130 T/B 240,800 331 WINS Wintermar Offshore Marine Tbk. --S7---1 260 260 252 252 -8 20,500 5,326,000 2 68.150 270 J 22,000 252 T/B 4,900 332 WOOD Integra Indocabinet Tbk. --S5---2 500 525 500 515 15 28,173,000 14,468,706,500 741 198.077 515 T/J 236,900 510 B 1,873,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 322 314 314 -4 32,394,600 10,261,474,000 2,195 64.082 316 J 688,400 314 T/B 2,049,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,515 1,520 1,415 1,420 -95 106,020,700 154,260,970,000 10,433 383.266 1,425 J 466,300 1,420 T/B 1,907,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 326 328 316 318 -8 6,972,100 2,248,142,400 766 53.898 318 T/J 29,100 316 B 430,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,520 1,530 1,460 1,460 -60 12,970,400 19,543,612,500 1,596 1,042.857 1,460 T/J 6,700 1,455 B 126,500 Total 5,993,356,100 4,111,347,001,700 234,761 1,851,108,600 113,100,100 Jakarta, 14 November 2018 Trading Division