List of Securities Quotation: IDX SMC Composite Date: Wednesday, 15 August 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 11,900 13,325 12,000 13,300 1,400 3,537,000 45,414,607,500 2,891 1,080.458 13,300 T/J 23,100 13,275 B 12,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,170 2,170 2,170 -10 100 217,000 1 57.867 2,170 T/J 5,000 1,650 B 700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,385 1,215 1,275 -95 102,404,000 129,242,605,500 6,797 1,554.878 1,280 J 1,552,700 1,275 T/B 1,048,000 5 ACST Acset Indonusa Tbk. --S6---1 2,490 2,520 2,470 2,470 -20 812,500 2,033,798,000 51 103.726 2,470 T/J 18,800 2,450 B 3,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,610 1,505 1,540 -30 13,136,700 20,256,395,000 2,318 1,209.427 1,550 J 177,000 1,540 T/B 735,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,250 8,100 8,250 100 43,700 355,217,500 15 354.839 8,250 T/J 1,100 8,075 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 386 394 352 368 -18 4,079,100 1,508,384,600 680 32.847 370 J 50,600 368 T/B 6,800 9 AGII Aneka Gas Industri Tbk. --S3---1 575 580 575 575 0 14,600 8,410,500 15 52.273 580 J 1,800 570 B 5,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 348 358 348 356 8 3,884,900 1,369,269,000 409 581.623 356 T/J 22,300 354 B 275,400 11 AGRS Bank Agris Tbk. --U8---2 232 290 206 228 -4 1,580,800 378,924,400 188 207.273 228 T/J 100 226 B 298,600 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,050 4,040 3,830 4,030 -20 13,721,500 53,859,010,000 3,624 3,211.898 4,030 T/J 606,800 4,010 B 5,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 346 J 1,000 316 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 4,100 4,400 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 780 800 770 785 5 29,755,000 23,266,192,000 104 2,003.113 795 J 34,900 785 T/B 720,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,040 1,040 1,035 1,040 0 43,400 44,922,000 6 86.667 1,040 T/J 20,800 1,025 B 2,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 845 865 830 865 20 47,421,900 40,122,119,500 3,231 570.317 865 T/J 1,075,800 860 B 506,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,400 152,012,000 6 113.956 1,780 T/J 2,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 205,500 500 B 196,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 160 150 160 8 8,016,500 1,224,066,600 408 43.836 160 T/J 1,829,500 153 B 10,000 21 ARII Atlas Resources Tbk. --U2---2 1,250 0 0 1,250 0 0 0 0 83.333 1,250 J 37,100 1,005 B 20,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 312 294 308 10 334,258,300 102,786,523,800 493 102.667 308 T/J 206,600 306 B 133,000 23 ARNA Arwana Citramulia Tbk. --S3---1 370 372 360 366 -4 1,266,200 466,669,600 162 2,487.596 366 T/J 553,700 364 B 979,100 24 ASGR Astra Graphia Tbk. --S9---1 1,550 1,600 1,530 1,530 -20 187,500 291,667,000 48 317.217 1,540 J 4,800 1,530 T/B 3,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 745 745 735 745 0 1,296,600 965,639,500 163 1,379.630 750 J 75,000 745 T/B 2,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 320 324 316 318 -2 3,557,500 1,135,182,000 403 302.857 320 J 73,700 318 T/B 338,200 27 ATIC Anabatic Technologies Tbk. --U9---1 880 945 920 930 50 500 466,500 4 132.857 930 T/J 5,900 820 B 200 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,425 1,445 1,405 1,430 5 287,700 409,144,000 145 1,293.298 1,430 T/J 8,800 1,425 B 6,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,900 195,000 7 57.388 50 T/J 5,468,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 288 J 29,100 270 B 136,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,575 1,555 1,565 -5 417,400 652,735,500 146 1,956.250 1,575 J 19,700 1,565 T/B 6,100 33 BBKP Bank Bukopin Tbk. --U8---1 382 388 378 380 -2 5,083,400 1,935,828,800 569 112.730 382 J 94,100 380 T/B 396,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 0 0 1,395 0 0 0 0 101.087 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 0 0 2,170 0 0 0 0 566.883 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,620 2,410 2,580 50 32,783,500 83,306,132,000 4,686 336.522 2,580 T/J 1,245,300 2,570 B 286,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 302 314 304 306 4 2,062,700 636,140,400 87 311.546 308 J 49,100 304 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 24,500 0 B 0 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 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 0 191,100 9,555,000 10 217.306 50 T/J 375,365,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 242 228 230 -8 4,075,700 939,901,400 390 135.294 232 J 112,200 230 T/B 464,700 42 BFIN BFI Finance Indonesia Tbk. --S8---2 640 640 625 630 -10 307,300 194,410,000 71 3,228.451 635 J 100 630 T/B 5,700 43 BHIT MNC Investama Tbk. --S9K--1 104 107 103 106 2 22,517,100 2,359,810,600 5,790 309.987 106 T/J 240,200 105 B 9,200 44 BINA Bank Ina Perdana Tbk. --U8---1 515 515 515 515 0 11,900 6,128,500 3 290.967 525 J 4,900 515 T/B 17,400 45 BIPI Benakat Integra Tbk. --S2K--2 53 54 53 53 0 9,008,500 478,993,700 698 37.857 54 J 5,771,700 53 T/B 4,061,400 46 BIRD Blue Bird Tbk. --U7---1 2,430 2,460 2,370 2,430 0 271,600 654,884,000 181 37.385 2,430 T/J 21,100 2,410 B 200 47 BISI BISI International Tbk. --U1---1 1,365 1,390 1,355 1,365 0 81,700 111,524,000 53 682.500 1,365 T/J 108,000 1,360 B 300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,925 1,925 1,830 1,910 -15 16,175,800 30,540,286,000 909 318.333 1,910 T/J 1,723,600 1,860 B 5,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 3,536,400 2,240,950,000 539 147.674 635 T/J 1,049,200 630 B 1,723,500 50 BKSL Sentul City Tbk. --S6LKO1 124 128 118 125 1 199,095,300 24,493,683,700 3,691 8.638 126 J 3,695,700 125 T/B 3,625,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 188 188 188 0 400 75,200 2 431.391 188 T/J 9,700 176 B 1,000 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 4,200 0 0 4,200 0 0 0 0 280.000 4,500 J 100 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 336 336 336 -4 3,100 1,041,600 2 105.000 358 J 6,000 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 404 412 402 412 8 4,463,600 1,819,384,800 1,869 335.341 412 T/J 507,300 408 B 150,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 950 895 915 0 14,141,700 12,927,122,000 1,084 6.756 920 J 118,300 915 T/B 491,500 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 206 206 0 125,600 26,029,400 47 2.454 208 J 69,500 206 T/B 351,500 58 BNLI Bank Permata Tbk. --M8K--1 505 520 500 520 15 11,365,800 5,762,764,000 634 5.662 520 T/J 864,300 515 B 105,100 59 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 620 5 1,407,700 867,895,000 256 601.942 620 T/J 5,900 615 B 84,400 60 BOLT Garuda Metalindo Tbk. --U4---2 930 930 920 930 0 430,500 397,104,500 139 169.091 930 T/J 21,400 920 B 3,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,250 2,260 2,240 2,260 10 1,965,800 4,419,839,000 995 565.000 2,260 T/J 16,300 2,250 B 9,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 460,000 276,000,000 4 639.863 650 J 33,500 452 B 1,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,400 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,400 0 0 6,400 0 0 0 0 249.081 6,500 J 100 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 610 625 610 620 10 23,989,800 14,826,999,000 2,116 620.000 620 T/J 64,500 615 B 697,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 62 67 62 63 1 34,857,900 2,196,984,900 330 9.921 63 T/J 5,049,100 62 B 10,448,700 67 BRNA Berlina Tbk. --U3---2 1,100 1,100 1,100 1,100 0 100 110,000 1 825.330 1,125 J 30,000 1,100 T/B 9,900 68 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,855 1,780 1,815 -5 8,813,000 15,945,072,500 1,482 142.140 1,820 J 14,300 1,815 T/B 13,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,220 1,180 1,180 -20 18,465,200 22,009,127,500 1,863 231.144 1,190 J 2,600 1,180 T/B 1,884,100 70 BSIM Bank Sinarmas Tbk. --U8---1 610 0 0 610 0 0 0 0 416.044 610 J 2,400 510 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,590 2,530 2,590 60 3,700 9,569,000 5 132.821 2,550 J 3,200 2,410 B 400 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---2 133 130 126 126 -7 126,300 15,985,100 28 965.369 128 J 3,000 126 T/B 31,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 428,652,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,950 3,920 3,930 0 2,557,500 10,041,993,000 255 760.799 3,940 J 88,400 3,930 T/B 355,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,605 1,605 1,585 1,585 -20 8,151,100 13,006,574,500 538 1,585.000 1,585 T/J 164,100 1,580 B 1,523,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,575 1,500 1,575 30 31,000 48,384,500 13 266.949 1,575 T/J 22,200 1,505 B 600 78 BULL Buana Lintas Lautan Tbk. --S7---1 117 121 115 118 1 3,212,900 379,664,700 227 11.539 120 J 447,300 118 T/B 339,900 79 BUMI Bumi Resources Tbk. --S2K--2 218 226 214 222 4 152,066,800 33,473,659,800 2,054 12.884 224 J 4,264,900 222 T/B 2,779,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 260 262 258 262 2 7,493,300 1,948,718,800 99 201.538 262 T/J 120,500 230 B 1,100 81 BVIC Bank Victoria International Tbk. --S8---1 200 202 196 198 -2 212,300 41,948,500 43 187.229 199 J 1,500 198 T/B 5,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 214 238 216 238 24 291,429,500 67,324,569,800 6,195 52.053 240 J 6,587,300 238 T/B 28,933,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 372 396 360 396 24 5,604,600 2,108,945,800 916 120.000 396 T/J 395,500 392 B 800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,560 2,620 2,550 2,620 60 9,130,000 23,675,508,000 820 149.714 2,630 J 188,700 2,620 T/B 5,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 302 302 0 5,400 1,630,800 3 551.729 304 J 154,800 302 T/B 219,200 86 CASS Cardig Aero Services Tbk. --U7---2 710 710 680 710 0 25,300 17,957,000 3 177.500 700 J 200 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 114 127 114 120 6 26,572,100 3,186,625,200 1,139 768.000 120 T/J 306,600 119 B 86,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 274 270 270 0 2,012,800 543,482,000 22 21.128 270 T/J 25,000 268 B 49,800 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,320 1,320 1,200 1,315 -5 71,900 93,737,500 32 4,771.754 1,315 T/J 27,900 1,310 B 10,900 90 CLEO Sariguna Primatirta Tbk. --S5---1 278 280 272 276 -2 16,109,200 4,458,176,200 987 1,200.000 278 J 431,300 276 T/B 63,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,350 1,350 1,350 0 3,700 4,995,000 3 129.179 1,370 J 25,300 1,350 T/B 800 92 CMPP AirAsia Indonesia Tbk. --U7---2 262 270 260 266 4 246,700 66,111,200 30 50.317 268 J 2,500 264 B 2,000 93 COWL Cowell Development Tbk. --M6---2 496 505 496 500 4 266,100 132,911,100 206 384.615 500 T/J 37,000 496 B 15,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 540,700 27,035,000 9 45.455 50 T/J 45,714,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 610 600 600 0 2,597,900 1,558,745,000 49 302.778 610 J 109,500 590 B 200,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 900 910 835 865 -35 41,138,000 35,446,220,000 3,571 193.669 865 T/J 1,483,300 860 B 258,400 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 1,400 70,000 2 16.496 50 T/J 57,288,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,115 1,085 1,095 -5 519,600 573,514,000 339 952.174 1,095 T/J 1,700 1,090 B 5,400 100 DILD Intiland Development Tbk. --S6---1 318 318 308 316 -2 1,369,000 428,436,000 247 55.066 316 T/J 585,000 314 B 128,600 101 DKFT Central Omega Resources Tbk. --U2---2 336 340 336 340 4 302,000 102,672,000 5 873.362 340 T/J 663,600 334 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,675 5,675 5,325 5,650 -25 40,400 228,197,500 13 33,773.686 5,650 T/J 13,500 5,350 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 134 143 132 138 4 40,814,200 5,631,312,300 1,090 65.714 138 T/J 146,700 137 B 520,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,240 3,300 0 41,200 135,523,000 9 2,898.831 3,300 T/J 44,200 3,150 B 5,100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 695 715 675 715 20 20,167,400 14,102,011,000 1,509 967.995 720 J 453,400 715 T/B 1,712,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 250 248 238 248 -2 161,900 38,825,600 33 45.091 244 J 4,900 240 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 388 396 382 394 6 2,339,000 918,439,200 100 106.486 398 J 504,700 394 T/B 700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,475 18,250 18,250 18,250 -225 300 5,475,000 3 1,216.667 18,275 J 300 18,250 T/B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 0 0 1,950 0 0 0 0 717.779 1,945 J 1,200 1,900 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 118 122 110 114 -4 209,500 24,069,900 87 76.000 114 T/J 16,300 113 B 51,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,050 1,100 0 11,600 12,712,000 4 27.160 1,100 T/J 760,600 910 B 100 113 ELSA Elnusa Tbk. --S2LKO1 350 356 340 354 4 40,187,900 14,018,002,600 3,033 88.500 354 T/J 154,200 352 B 417,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 50,700 2,535,000 9 10.308 50 T/J 556,103,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 128 132 123 127 -1 54,501,700 6,931,000,000 1,650 10.588 128 J 304,700 127 T/B 226,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,600 1,600 1,600 1,600 0 300,000 480,000,000 7 1,119.437 1,800 J 100 1,600 T/B 200,100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,730 2,760 2,530 2,650 -80 36,604,300 96,785,592,000 6,811 265.000 2,650 T/J 695,300 2,630 B 72,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 228 232 216 218 -10 11,465,900 2,545,482,400 591 405.876 220 J 43,100 218 T/B 604,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,920 2,640 2,920 190 22,130,500 60,993,726,000 3,696 148.192 2,930 J 109,800 2,920 T/B 174,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,455 0 0 1,455 0 0 0 0 2,288.276 1,485 J 200 1,450 B 600 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,100 7,950 8,050 50 553,000 4,445,075,000 909 1,844.807 8,100 J 22,100 8,025 B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,275 5,275 5,225 5,225 -50 71,900 378,157,500 15 1,045.000 5,250 J 1,400 5,225 T/B 25,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,120 3,320 3,120 3,300 180 2,400 7,646,000 11 2,640.000 3,300 T/J 1,400 3,170 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 735 715 730 10 1,279,100 925,255,500 115 730.000 730 T/J 28,900 725 B 2,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 875 875 -20 18,985,400 16,804,233,500 70 397.727 880 J 165,000 875 T/B 300 126 FREN Smartfren Telecom Tbk. --U7---1 114 117 104 114 0 45,336,100 5,099,730,500 1,663 6.333 114 T/J 1,379,900 113 B 544,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 181 181 170 177 -4 74,900 13,344,900 15 110.625 179 J 19,200 177 T/B 1,200 128 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---1 224 226 222 224 0 1,291,900 288,055,600 219 30.111 226 J 102,000 224 T/B 854,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 650 660 630 640 -10 1,547,700 992,831,000 346 125.648 645 J 13,600 640 T/B 5,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 228 236 200 210 -18 6,322,900 1,360,880,600 792 52.500 212 J 10,800 210 T/B 10,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 500 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---1 134 138 132 132 -2 8,500 1,135,400 10 52.800 136 J 500 132 T/B 10,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,400 3,350 3,400 100 520,500 1,764,428,000 239 3,400.000 3,400 T/J 734,500 3,360 B 1,900 136 HERO Hero Supermarket Tbk. --U9---1 920 925 920 925 5 4,350,900 4,002,828,500 6 1,930.784 925 T/J 7,100 920 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,220 3,130 3,150 0 397,400 1,255,813,000 97 964.305 3,200 J 10,000 3,140 B 300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 705 5 5,100 3,585,500 10 1,084.615 705 T/J 400 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 895 910 860 905 10 28,322,400 25,405,017,500 1,887 291.935 910 J 400,000 905 T/B 16,400 140 HRTA Hartadinata Abadi Tbk. --S5---2 258 260 256 260 2 117,100 30,327,200 312 86.667 260 T/J 8,300 258 B 7,100 141 HRUM Harum Energy Tbk. --S2K--1 2,540 2,610 2,480 2,580 40 1,888,100 4,792,093,000 955 49.615 2,590 J 15,700 2,580 T/B 183,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,700 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 770 765 690 700 -70 155,900 109,165,500 52 54.688 700 T/J 77,900 685 B 5,000 144 IIKP Inti Agri Resources Tbk --U5---2 260 264 258 262 2 249,250,400 64,867,567,200 618 502.898 264 J 294,600 262 T/B 6,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 164 191 165 180 16 110,745,700 19,682,419,100 4,627 48.000 180 T/J 163,500 179 B 252,700 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,530 2,600 2,400 2,510 -20 5,715,800 14,204,922,000 2,017 336.969 2,520 J 70,700 2,510 T/B 46,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 560 570 540 550 -10 1,303,700 715,641,000 99 110.000 555 J 57,600 550 T/B 26,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 283,400 277,463,500 35 257.895 980 T/J 24,900 960 B 4,700 149 INAF Indofarma Tbk. --U5---1 3,000 3,100 3,010 3,030 30 5,800 17,579,000 24 1,212.000 3,030 T/J 800 3,020 B 2,800 150 INCO Vale Indonesia Tbk. --S2XXO1 3,950 4,000 3,810 3,980 30 3,611,500 14,229,192,000 2,041 1,624.490 3,980 T/J 73,000 3,970 B 11,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,100 6,200 5,925 6,150 50 518,100 3,146,612,500 409 828.294 6,150 T/J 19,100 6,125 B 19,900 152 INDS Indospring Tbk. --U4---1 2,030 2,290 2,030 2,140 110 3,274,500 7,070,170,000 520 200.625 2,170 J 200 2,140 T/B 21,400 153 INDY Indika Energy Tbk. --S2XXO1 3,020 3,140 2,950 3,120 100 24,468,400 75,058,987,000 6,497 105.763 3,130 J 82,300 3,120 T/B 93,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 72 71 72 1 424,400 30,551,800 28 0.411 73 J 221,000 72 T/B 1,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 740 750 750 750 10 100 75,000 1 714.286 740 J 2,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,070 2,000 2,060 0 634,400 1,300,963,000 491 746.377 2,060 T/J 21,300 2,000 B 4,500 157 INTA Intraco Penta Tbk. --U9---2 464 464 458 460 -4 2,237,600 1,030,127,600 213 324.261 460 T/J 31,700 458 B 45,900 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 386 388 380 388 2 263,100 101,998,200 41 102.105 388 T/J 13,700 382 B 99,900 159 ISAT Indosat Tbk. --S7K--1 3,340 3,370 3,260 3,280 -60 134,700 443,465,000 168 234.286 3,290 J 500 3,280 T/B 27,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 26,800 25,375 26,750 850 1,401,700 36,142,342,500 2,632 191.071 26,775 J 1,900 26,750 T/B 64,900 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 8,000 J 100 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 75,092,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 490 452 490 40 1,400 645,000 6 277.951 482 J 100 454 B 9,800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 900 462 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,010 2,130 1,965 2,130 120 8,783,900 17,944,691,000 2,217 582.285 2,140 J 53,100 2,130 T/B 45,800 166 JRPT Jaya Real Property Tbk. --S6---1 570 580 555 580 10 482,600 276,682,500 155 557.692 580 T/J 107,500 565 B 65,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,510 4,700 4,390 4,620 110 5,090,600 23,007,391,000 2,293 272.437 4,620 T/J 59,900 4,610 B 79,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,370 J 300 915 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,330 2,360 2,320 2,340 10 78,600 182,660,000 38 2,340.000 2,350 J 5,100 2,330 B 1,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 318 316 306 312 -6 2,435,600 755,100,400 352 37.911 314 J 84,500 312 T/B 31,300 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 216 216 212 216 0 1,840,800 395,195,400 140 7.494 216 T/J 416,800 214 B 641,600 173 KINO Kino Indonesia Tbk. --U5---2 1,645 1,670 1,635 1,660 15 251,100 414,834,500 48 43.684 1,660 T/J 14,200 1,645 B 200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,370 3,400 3,350 3,400 30 150,600 507,751,000 42 1,133.333 3,410 J 4,200 3,400 T/B 3,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 334 338 330 334 0 229,700 76,459,000 53 1,171.930 336 J 5,000 334 T/B 17,800 176 KMTR Kirana Megatara Tbk. --M3---2 350 368 344 346 -4 277,900 97,475,800 98 75.546 352 J 500 346 T/B 12,300 177 KPIG MNC Land Tbk. CBU9---2 1,390 0 0 1,390 0 0 0 0 299.098 1,375 J 2,500 1,090 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,690 2,700 2,690 2,690 0 12,200 32,875,000 9 978.182 2,690 T/J 200 2,680 B 5,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 406 412 402 404 -2 12,407,600 5,043,747,400 1,016 50.226 406 J 3,900 404 T/B 83,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 725 785 725 770 45 147,926,200 111,305,949,500 11,990 8,010.820 770 T/J 877,400 765 B 250,000 181 LINK Link Net Tbk. --S9K--1 4,270 4,290 4,250 4,270 0 2,376,300 10,160,737,000 559 266.875 4,270 T/J 889,600 4,250 B 54,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,855 1,905 1,820 1,880 25 313,800 586,239,000 257 203.243 1,880 T/J 1,200 1,875 B 100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 352 366 348 360 8 27,806,000 10,073,299,600 714 92.175 360 T/J 1,774,300 358 B 27,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,100 6,175 5,525 6,125 25 16,211,600 95,123,345,000 6,070 138.791 6,125 T/J 235,700 6,100 B 1,213,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,325 1,180 1,325 145 76,089,400 96,644,249,000 5,379 341.935 1,330 J 224,400 1,325 T/B 2,889,000 186 LTLS Lautan Luas Tbk. --U9---1 550 550 525 550 0 61,600 33,324,500 32 194.423 550 T/J 46,400 525 B 19,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 690 680 690 0 5,570,200 3,843,432,500 3,008 1,454.898 690 T/J 38,800 680 B 1,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,320 1,385 1,235 1,375 55 44,479,300 58,784,627,500 4,270 781.250 1,375 T/J 220,600 1,370 B 224,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,725 1,700 1,725 35 1,200 2,045,000 6 102.679 1,700 J 49,300 1,685 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 825 765 775 -25 36,373,400 28,700,055,000 2,028 1,243.681 780 J 88,000 775 T/B 464,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 254 242 242 2 33,107,400 8,225,677,800 1,096 322.667 246 J 60,000 242 T/B 1,040,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,645 1,660 1,640 1,660 15 286,100 472,206,000 73 664.000 1,660 T/J 25,700 1,650 B 21,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 318 318 318 -2 1,242,000 394,956,000 13 226.109 320 J 100,000 318 T/B 259,600 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 3,890 3,970 3,970 3,970 80 400 1,588,000 2 1,566.662 3,970 T/J 2,700 3,700 B 10,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,140 3,220 3,130 3,140 0 342,100 1,079,070,000 62 241.538 3,150 J 19,500 3,140 T/B 5,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 730 650 695 10 3,806,900 2,593,555,500 525 43.438 700 J 1,500 695 T/B 171,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,170 3,230 3,170 3,210 40 6,341,700 20,280,820,000 1,510 231.769 3,210 T/J 135,700 3,200 B 46,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 177 180 174 178 1 1,740,700 309,107,600 51 159.653 179 J 7,100 178 T/B 72,400 199 MDIA Intermedia Capital Tbk. --M9---1 156 157 157 157 1 2,400 376,800 2 113.768 155 J 87,200 154 B 10,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,020 3,040 2,700 2,850 -170 299,500 831,618,000 93 148.634 2,850 T/J 4,300 2,800 B 200 201 MDLN Modernland Realty Tbk. --S6---1 266 264 242 254 -12 13,960,800 3,521,623,000 3,200 75.381 254 T/J 179,700 252 B 198,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 915 930 875 895 -20 38,511,700 34,577,198,000 3,302 1,576.343 900 J 350,900 895 T/B 569,400 203 MEGA Bank Mega Tbk. --U8---1 4,250 4,330 4,100 4,330 80 1,700 7,312,000 8 3,156.253 4,500 J 1,000 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,900 5,900 5,800 5,800 -100 5,000 29,287,500 7 15,292.536 5,875 J 800 5,800 T/B 2,100 205 META Nusantara Infrastructure Tbk. --S7---1 210 210 208 208 -2 7,367,100 1,539,527,200 40 62.444 210 J 13,035,600 208 T/B 1,722,400 206 MFIN Mandala Multifinance Tbk. --U8---2 1,785 1,785 1,770 1,780 -5 343,000 612,035,000 8 912.821 1,780 T/J 82,600 1,510 B 2,800 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 100,000 100,000,000 3 363.636 1,000 T/J 200 805 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,790 1,925 1,800 1,925 135 3,549,000 6,614,233,500 1,421 113.336 1,925 T/J 53,200 1,870 B 5,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 490 490 490 -10 200 98,000 1 2,333.333 488 J 2,000 462 B 600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 198 200 197 199 1 5,128,700 1,016,358,900 75 497.500 199 T/J 35,500 196 B 2,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,900 23,000 22,900 23,000 100 800 18,370,000 5 1,095.238 23,000 T/J 7,000 22,000 B 300 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 16,000 15,900 16,000 200 1,400 22,382,500 5 101,910.828 16,000 T/J 54,600 15,975 B 300 213 MLIA Mulia Industrindo Tbk --U3---2 900 905 900 905 5 50,500 45,677,500 22 151.148 910 J 31,200 905 T/B 4,800 214 MLPL Multipolar Tbk. --U9---1 93 100 89 91 -2 28,904,000 2,664,307,100 903 10.438 92 J 122,800 91 T/B 672,700 215 MLPT Multipolar Technology Tbk. --U9---1 810 0 0 810 0 0 0 0 168.750 770 J 5,000 710 B 200 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 510 510 510 0 122,600 62,526,000 7 87.179 510 T/J 4,975,900 500 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 935 895 930 -5 13,554,100 12,478,022,000 1,403 103.333 930 T/J 590,800 920 B 42,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 935 950 915 945 10 2,966,800 2,776,064,500 369 63.000 945 T/J 192,900 935 B 230,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 212 216 198 200 -12 2,309,300 466,295,700 352 84.087 202 J 88,900 200 T/B 1,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 0 0 6,025 0 0 0 0 546.494 6,050 J 15,000 5,300 B 200 221 MSIN MNC Studios International Tbk. --U9---2 444 444 434 438 -6 1,056,000 468,512,200 184 438.000 438 T/J 10,000 434 B 21,200 222 MSKY MNC Sky Vision Tbk. --U9---1 845 850 845 850 5 250,500 212,912,500 3 55.921 850 T/J 7,000 755 B 200 223 MTDL Metrodata Electronics Tbk. --S9---1 710 725 705 720 10 1,091,700 775,959,000 52 1,296.176 720 T/J 941,200 710 B 3,500 224 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---1 364 0 0 364 0 0 0 0 153.037 398 J 100 376 B 200 226 MYOH Samindo Resources Tbk. --S2---1 825 835 815 835 10 346,600 287,692,000 36 99.455 835 T/J 63,400 820 B 900 227 MYRX Hanson International Tbk. --S6K--2 126 130 126 128 2 416,667,000 53,374,721,800 737 87.293 129 J 5,662,300 128 T/B 610,000 228 NASA Ayana Land International Tbk. --U9---2 424 422 420 420 -4 261,200 109,967,800 32 407.767 424 J 142,300 420 T/B 147,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,860 3,870 3,800 3,850 -10 45,900 175,217,000 73 1,184.615 3,850 T/J 300 3,830 B 500 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 1,071,000 96,390,400 15 85.714 91 J 1,000 90 T/B 551,400 231 NISP Bank OCBC NISP Tbk. --U8---1 860 875 860 860 0 52,500 45,182,000 16 1,042.121 865 J 300 860 T/B 264,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 935 950 805 900 -35 259,500 240,617,500 43 240.000 895 J 95,900 860 B 2,200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 388 376 380 0 444,900 168,877,800 72 44.706 382 J 10,000 380 T/B 140,900 234 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---1 505 510 486 505 0 5,609,400 2,859,933,800 44 999.110 510 J 10,900 488 B 24,600 236 PALM Provident Agro Tbk. --U1---2 292 318 292 302 10 218,200 65,518,200 47 82.543 302 T/J 2,500 300 B 17,700 237 PANS Panin Sekuritas Tbk. --U8---1 1,680 1,680 1,550 1,555 -125 146,500 227,788,500 75 1,130.909 1,580 J 300 1,555 T/B 7,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,165 1,175 1,150 1,170 5 51,000 59,360,500 47 137.647 1,170 T/J 25,700 1,155 B 119,000 239 PBRX Pan Brothers Tbk. --S4K--1 540 545 530 535 -5 10,526,700 5,679,775,500 3,667 946.903 540 J 46,500 535 T/B 4,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,990 2,960 2,960 -10 72,400 215,224,000 12 1,973.333 2,960 T/J 11,600 2,950 B 15,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,815 1,855 1,750 1,840 25 81,718,700 148,176,448,000 8,547 613.333 1,845 J 449,400 1,840 T/B 1,868,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 5,500 6,600,000 2 234.146 1,500 J 7,200 1,125 B 1,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,480 J 100 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 730 750 725 745 15 2,857,600 2,113,150,000 370 1,240.426 750 J 198,700 745 T/B 17,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 69 67 69 2 6,015,500 409,925,200 190 69.000 69 T/J 1,109,100 68 B 270,400 246 PNIN Paninvest Tbk. --S8---1 1,000 1,040 1,005 1,025 25 483,700 491,095,000 56 1,089.962 1,025 T/J 14,300 1,015 B 34,100 247 PNLF Panin Financial Tbk. --S8---1 202 206 200 204 2 6,545,500 1,331,646,800 343 220.493 206 J 1,245,500 204 T/B 915,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,275 0 0 1,275 0 0 0 0 637.067 1,235 J 100 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,770 4,810 4,740 4,750 -20 38,394,700 183,709,602,000 424 3,014.897 4,750 T/J 41,400 4,740 B 467,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 11,000 6,600,000 3 112.150 650 J 64,800 600 T/B 124,400 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 995 975 985 -15 1,713,200 1,682,800,000 119 65.667 985 T/J 249,900 975 B 600 252 PPRE PP Presisi Tbk. --M7---1 390 398 378 388 -2 572,400 220,398,000 92 90.233 388 T/J 66,000 386 B 13,000 253 PPRO PP Properti Tbk. --S6K--1 131 133 129 131 0 7,572,200 988,745,200 595 283.243 131 T/J 1,086,400 130 B 152,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,910 2,990 2,990 2,990 80 100 299,000 1 46.000 2,920 J 300 2,870 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,510 1,520 1,500 1,500 -10 11,900 17,918,000 7 1,500.000 1,500 T/J 1,600 1,480 B 3,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 230 226 228 2 345,500 78,370,400 39 739.707 228 T/J 549,900 226 B 339,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,240 4,000 4,030 -130 69,077,500 281,618,874,000 14,075 3,504.348 4,060 J 100,800 4,030 T/B 344,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,950 1,840 1,865 -30 7,169,000 13,443,761,500 1,761 350.564 1,865 T/J 242,900 1,860 B 79,900 259 PTRO Petrosea Tbk. --S2---1 1,635 1,665 1,590 1,650 15 1,543,100 2,484,959,000 486 1,320.000 1,650 T/J 168,500 1,635 B 300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 505 515 490 505 0 45,880,400 22,863,123,300 3,849 1,946.875 505 T/J 426,200 500 B 164,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,160 1,140 1,150 0 368,200 423,391,500 97 1,150.000 1,155 J 18,300 1,150 T/B 30,900 263 RAJA Rukun Raharja Tbk. --S7---1 640 655 610 630 -10 18,520,100 11,872,896,500 2,435 2,164.056 635 J 39,400 630 T/B 1,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,300 1,185 1,215 -55 7,564,800 9,199,796,000 980 759.375 1,220 J 13,700 1,215 T/B 43,200 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,200 6,200 6,200 0 600 3,720,000 1 326.627 6,275 J 200 6,000 B 3,000 266 RIMO Rimo International Lestari Tbk --U9---2 132 136 131 135 3 680,557,800 91,365,233,100 727 74.118 135 T/J 784,200 133 B 398,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 304 300 302 -12 10,100 3,050,200 5 2,363.067 314 J 1,000 302 T/B 41,500 268 RODA Pikko Land Development Tbk. --U6---2 500 550 498 505 5 15,434,200 8,221,222,300 86 806.323 520 J 57,300 505 T/B 23,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 960 920 940 -10 2,574,500 2,400,645,000 215 368.627 940 T/J 29,400 935 B 50,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 505 510 5 1,766,000 900,734,500 544 637.500 510 T/J 19,300 505 B 144,400 271 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 10,000 9,975 9,325 9,500 -500 50,800 480,242,500 38 6,129.032 9,500 T/J 5,700 9,325 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,870 1,915 1,850 1,905 35 10,994,800 20,772,774,000 2,221 861.784 1,905 T/J 24,700 1,895 B 41,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 900 825 900 25 2,600 2,295,000 3 1,006.655 895 J 500 875 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,430 2,330 2,350 -20 6,500 15,294,000 14 100.427 2,430 J 7,600 2,350 T/B 400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,650 0 0 1,650 0 0 0 0 76.677 1,600 J 400 1,350 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 760 745 760 0 1,818,200 1,371,048,000 255 542.857 765 J 64,500 760 T/B 2,900 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 800 810 -5 688,100 556,730,000 399 139.655 815 J 62,200 810 T/B 600 280 SILO Siloam International Hospitals Tbk. --U9---1 2,700 2,700 2,560 2,560 -140 1,647,700 4,289,262,000 513 29.075 2,590 J 3,800 2,560 T/B 5,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 530 496 530 30 22,854,600 11,809,512,200 1,251 48.182 530 T/J 1,230,100 525 B 697,000 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,200 1,200 0 1,100 1,320,000 2 1.333 1,200 T/J 31,500 1,135 B 800 283 SMAR Smart Tbk. --U1---2 4,000 3,900 3,900 3,900 -100 1,000 3,900,000 1 1,288.575 4,990 J 3,000 3,900 T/B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,910 2,990 2,850 2,850 -60 230,800 663,327,000 121 508.929 2,850 T/J 12,700 2,840 B 3,000 285 SMCB Holcim Indonesia Tbk. --M3---1 695 695 685 695 0 297,100 205,838,000 141 839.372 700 J 22,500 695 T/B 40,300 286 SMDR Samudera Indonesia Tbk. --S7---1 328 360 318 320 -8 8,737,700 2,919,584,800 1,265 1,284.212 326 J 37,100 320 T/B 579,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 7,600 8,200 7,600 8,000 400 4,528,900 35,611,910,000 2,230 2,783.771 8,050 J 23,000 8,000 T/B 187,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 655 675 635 650 -5 13,711,000 8,954,270,500 1,027 1,068.025 650 T/J 110,600 645 B 138,500 289 SMRU SMR Utama Tbk. --U2---2 430 430 422 430 0 90,300 38,622,200 15 105.156 430 T/J 1,200 426 B 3,900 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,285 1,305 1,280 1,295 10 908,300 1,174,078,000 526 3,458.960 1,300 J 31,500 1,295 T/B 99,900 291 SOCI Soechi Lines Tbk. --M7---1 156 164 151 156 0 5,543,900 866,482,900 654 28.364 156 T/J 116,300 155 B 12,200 292 SPTO Surya Pertiwi Tbk. --U9---2 1,025 1,025 1,005 1,010 -15 581,200 592,103,500 126 1,010.000 1,010 T/J 102,400 1,005 B 63,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 200 J 120,000 163 B 10,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 338 -2 31,695,400 10,788,687,000 1,052 140.833 340 J 1,534,500 338 T/B 1,312,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,810 3,820 3,610 3,620 -190 71,500 262,318,000 58 65.818 3,690 J 1,700 3,620 T/B 4,800 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 525 530 505 520 -5 16,220,300 8,381,670,500 553 213.333 525 J 895,600 520 T/B 2,103,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,350 1,245 1,335 60 59,247,700 75,176,505,500 2,156 199.254 1,335 T/J 26,900 1,330 B 400 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 553,450,200 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 4,230 4,300 4,230 4,250 20 4,514,400 19,178,956,000 3,397 3,863.636 4,250 T/J 10,700 4,240 B 10,800 302 TARA Sitara Propertindo Tbk. --U6K--1 905 930 905 925 20 43,578,700 40,054,598,000 6,439 872.642 925 T/J 103,200 915 B 193,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,700 5,500 5,650 150 1,224,400 6,838,037,500 912 279.012 5,650 T/J 82,700 5,550 B 5,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 935 1,000 945 990 55 11,937,100 11,645,720,000 2,556 225.436 995 J 475,100 990 T/B 637,800 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,950 J 1,500 15,375 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 326 334 324 334 8 21,379,800 7,049,773,400 465 146.491 334 T/J 290,900 332 B 3,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 780 820 750 800 20 8,800 6,818,000 7 258.065 800 T/J 4,600 750 B 6,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 680 515 680 0 200 119,500 2 154.097 790 J 4,200 680 T/B 9,800 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 2,720 2,700 2,720 0 200 542,000 2 2,235.188 2,740 J 100 2,500 B 900 310 TGRA Terregra Asia Energy Tbk. --S7---1 765 775 765 765 0 4,168,200 3,189,354,000 106 382.500 765 T/J 21,800 760 B 13,300 311 TINS Timah Tbk. --S2K--1 795 805 785 800 5 5,796,100 4,608,489,000 726 408.795 805 J 156,500 800 T/B 345,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,750 15,000 13,100 13,975 -775 22,151,900 308,638,867,500 12,357 864.050 13,975 T/J 144,900 13,950 B 12,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 830 710 800 0 190,000 151,122,000 47 368.002 800 T/J 126,800 735 B 6,200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,850 1,870 1,795 1,870 20 70,100 131,079,500 5 98.421 1,870 T/J 73,000 1,780 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 850 835 845 5 19,887,600 16,738,104,500 1,342 1,360.030 845 T/J 44,700 840 B 606,400 316 TOTL Total Bangun Persada Tbk. --S6---1 625 625 620 620 -5 195,000 121,324,500 86 222.840 625 J 800 620 T/B 58,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 264 278 264 266 2 3,397,100 907,142,800 112 862.880 270 J 10,200 266 T/B 308,600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 530 550 525 525 -5 1,064,100 562,262,000 156 2,500.834 530 J 164,300 525 T/B 33,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 204 222 200 210 6 351,814,100 73,729,907,200 5,875 173.562 212 J 1,960,500 210 T/B 1,293,000 320 TRIO Trikomsel Oke Tbk. --U9---1 432 448 432 432 0 200 88,000 2 191.761 448 J 1,100 432 T/B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 404 J 10,000 400 B 32,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,485 1,480 1,485 5 31,500 46,696,500 18 264.914 1,485 T/J 300 1,470 B 1,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 0 0 2,950 0 0 0 0 2,950.000 2,930 J 300 2,840 B 5,000 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,170 1,165 1,170 -5 250,400 292,716,000 16 2,600.000 1,175 J 207,700 1,170 T/B 37,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,225 1,150 1,190 -10 122,800 145,534,500 77 2,307.275 1,190 T/J 23,100 1,185 B 200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,310 3,300 3,300 0 1,100 3,631,000 3 122.219 3,400 J 2,100 3,250 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 162 171 157 168 6 9,500 1,549,400 27 134.400 167 J 24,100 158 B 4,000 328 VIVA Visi Media Asia Tbk. --U9---1 181 185 178 182 1 2,890,500 524,338,800 161 60.667 182 T/J 601,900 181 B 10,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 228 218 222 0 14,632,000 3,250,411,600 326 76.552 222 T/J 359,400 220 B 1,544,700 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,615 1,510 1,590 -15 14,943,200 23,452,681,000 1,860 408.685 1,595 J 76,100 1,590 T/B 182,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 278 278 278 278 0 5,600 1,556,800 5 75.181 278 T/J 900 276 B 21,000 332 WOOD Integra Indocabinet Tbk. --S5---2 525 555 510 540 15 43,790,300 23,426,923,000 1,998 207.692 540 T/J 281,800 535 B 235,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 390 376 384 0 59,348,000 22,677,342,200 2,473 78.367 386 J 3,158,100 384 T/B 1,703,500 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,950 1,830 1,870 -55 59,128,500 110,843,398,500 6,071 504.723 1,875 J 263,700 1,870 T/B 5,623,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 396 400 388 398 2 11,352,900 4,466,110,400 739 67.458 400 J 1,062,000 398 T/B 21,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,450 1,420 1,440 0 14,478,300 20,789,792,500 1,744 1,028.571 1,440 T/J 129,200 1,430 B 700 Total 5,182,312,400 3,665,143,163,500 276,764 2,202,059,400 108,763,400 Jakarta, 15 August 2018 Trading Division