List of Securities Quotation: IDX SMC Composite Date: Thursday, 23 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 13,450 13,800 13,250 13,600 150 1,991,100 27,032,187,500 1,561 1,104.830 13,650 J 7,100 13,600 T/B 61,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 7,000 5,600 5,650 -1,350 31,300 186,952,500 48 1,289.898 5,650 T/J 2,300 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,930 2,000 2,000 2,000 70 16,200 32,400,000 7 53.333 2,000 T/J 1,200 1,700 B 1,700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,425 1,360 1,385 10 13,136,500 18,319,903,000 2,770 1,689.024 1,385 T/J 1,089,600 1,375 B 6,900 5 ACST Acset Indonusa Tbk. --S6---1 2,390 2,420 2,390 2,420 30 577,500 1,384,586,000 32 101.626 2,420 T/J 37,000 2,380 B 1,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,495 1,535 1,490 1,495 0 9,783,500 14,765,809,000 2,102 1,174.087 1,500 J 88,400 1,495 T/B 122,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,350 8,225 8,350 0 406,900 3,362,785,000 62 359.140 8,350 T/J 2,000 8,275 B 200 8 ADMG Polychem Indonesia Tbk --M3---1 354 364 348 350 -4 3,067,500 1,085,653,800 475 31.241 350 T/J 198,700 348 B 31,900 9 AGII Aneka Gas Industri Tbk. --S3---1 585 600 575 600 15 132,100 78,441,500 27 54.545 595 J 1,100 575 B 45,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 368 374 360 370 2 3,871,100 1,432,047,000 476 604.496 372 J 266,800 370 T/B 194,500 11 AGRS Bank Agris Tbk. --U8---2 276 274 240 240 -36 163,500 40,600,000 104 218.182 252 J 2,200 238 B 10,300 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,100 4,140 3,960 3,960 -140 12,683,500 51,213,222,000 3,262 3,156.108 3,960 T/J 451,400 3,950 B 196,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 350 J 500 316 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,680 J 1,000 4,320 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 845 810 815 0 93,900 77,373,000 44 2,079.665 825 J 1,400 815 T/B 27,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,065 1,070 1,055 1,055 -10 235,100 251,072,500 39 87.917 1,075 J 10,000 1,055 T/B 1,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 835 880 840 870 35 96,147,600 82,960,758,500 4,831 573.614 875 J 632,900 870 T/B 2,908,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 100,000 178,000,000 7 113.956 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 118,800 500 B 201,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 154 151 152 1 6,073,200 924,646,400 321 41.644 153 J 314,400 152 T/B 788,400 21 ARII Atlas Resources Tbk. --U2---2 1,245 0 0 1,245 0 0 0 0 83.000 1,240 J 10,000 1,210 B 3,200 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 302 290 300 0 131,341,700 38,852,750,400 156 100.000 300 T/J 28,200 292 B 12,100 23 ARNA Arwana Citramulia Tbk. --S3---1 354 360 352 354 0 90,700 32,155,800 28 2,406.035 354 T/J 146,000 352 B 37,200 24 ASGR Astra Graphia Tbk. --S9---1 1,565 1,560 1,540 1,540 -25 164,600 253,945,000 34 319.290 1,545 J 400 1,540 T/B 19,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 745 750 750 750 5 1,358,200 1,018,650,000 225 1,388.889 755 J 51,900 750 T/B 13,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 322 330 320 330 8 6,701,400 2,186,564,000 934 314.286 332 J 557,100 330 T/B 1,157,200 27 ATIC Anabatic Technologies Tbk. --U9---1 940 900 800 800 -140 37,800 31,254,500 49 114.286 800 T/J 1,200 770 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 1,435 1,455 1,425 1,445 10 294,800 424,466,000 169 1,306.864 1,445 T/J 2,700 1,440 B 85,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 19,500 975,000 8 57.388 50 T/J 5,366,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 272 J 1,300 270 B 116,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,585 1,575 1,580 0 390,600 617,284,000 140 1,975.000 1,580 T/J 1,700 1,575 B 33,300 33 BBKP Bank Bukopin Tbk. --U8---1 380 392 384 386 6 4,198,900 1,626,084,400 742 114.509 388 J 1,600 386 T/B 51,900 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 0 0 1,415 0 0 0 0 102.536 1,435 J 100 1,360 B 100 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 2,170 2,170 2,170 0 700 1,519,000 1 566.883 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,560 2,640 2,560 2,640 80 49,674,100 129,755,931,000 5,311 344.348 2,640 T/J 2,206,200 2,630 B 123,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 308 304 308 2 2,248,800 685,332,800 80 313.582 308 T/J 93,900 306 B 700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,500 1,500 1,500 1,500 0 6,200 9,300,000 3 607.251 1,500 T/J 39,400 1,350 B 300 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 19,000 950,000 12 217.306 50 T/J 366,849,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 232 226 228 0 3,346,000 760,834,800 220 134.118 230 J 233,200 228 T/B 6,000 42 BFIN BFI Finance Indonesia Tbk. --S8---2 665 665 630 635 -30 191,300 127,040,000 85 3,254.074 665 J 151,500 635 T/B 110,700 43 BHIT MNC Investama Tbk. --S9K--1 105 106 105 106 1 16,582,000 1,742,918,400 1,696 309.987 106 T/J 361,400 105 B 109,500 44 BINA Bank Ina Perdana Tbk. --U8---1 550 545 535 540 -10 328,800 177,427,500 22 305.092 540 T/J 27,000 535 B 50,700 45 BIPI Benakat Integra Tbk. --S2K--2 53 55 52 53 0 16,858,600 899,860,100 292 37.857 53 T/J 2,032,600 52 B 9,390,000 46 BIRD Blue Bird Tbk. --U7---1 2,520 2,570 2,510 2,520 0 77,200 195,957,000 74 38.769 2,530 J 9,200 2,520 T/B 1,800 47 BISI BISI International Tbk. --U1---1 1,430 1,445 1,400 1,415 -15 1,448,900 2,044,912,000 227 707.500 1,435 J 1,000 1,415 T/B 191,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,860 1,875 1,855 1,865 5 9,660,000 18,029,992,500 321 310.833 1,870 J 16,000 1,865 T/B 21,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 7,857,000 4,998,373,000 1,805 147.674 640 J 353,600 635 T/B 5,838,800 50 BKSL Sentul City Tbk. --S6LKO1 127 129 124 126 -1 57,092,100 7,190,311,500 1,292 8.707 127 J 2,886,600 126 T/B 836,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 167 168 168 168 1 22,400 3,763,200 5 385.498 168 T/J 33,200 165 B 17,100 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 4,200 4,200 4,200 0 300 1,260,000 1 280.000 4,500 J 100 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 360 358 358 24 5,200 1,861,800 7 111.875 358 T/J 37,200 334 B 22,500 55 BMTR Global Mediacom Tbk. --S9K--1 418 424 418 420 2 2,917,300 1,225,335,400 1,330 341.853 422 J 246,900 420 T/B 289,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 960 935 945 -5 2,868,700 2,717,517,000 499 6.977 945 T/J 91,000 940 B 17,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 206 206 0 135,300 27,905,400 27 2.454 208 J 131,500 206 T/B 17,100 58 BNLI Bank Permata Tbk. --M8K--1 515 525 510 520 5 4,924,700 2,548,202,000 216 5.662 520 T/J 212,200 515 B 2,460,400 59 BOGA Bintang Oto Global Tbk. --S9---2 640 660 640 655 15 9,946,300 6,447,015,000 675 635.922 660 J 157,000 655 T/B 100 60 BOLT Garuda Metalindo Tbk. --U4---2 955 960 955 960 5 332,400 317,515,000 111 174.545 960 T/J 21,700 950 B 14,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,390 2,430 2,390 2,430 40 2,225,700 5,360,505,000 961 607.500 2,440 J 50,000 2,430 T/B 61,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 56,000 600 B 155,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 1,400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 300 6,100 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 610 680 610 660 50 71,776,900 46,415,312,000 3,914 660.000 660 T/J 808,700 655 B 1,379,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 62 60 61 0 20,491,100 1,253,712,400 182 9.606 62 J 5,324,900 61 T/B 1,712,100 67 BRNA Berlina Tbk. --U3---2 1,105 1,110 1,110 1,110 5 10,000 11,100,000 10 832.833 1,110 T/J 2,000 1,105 B 12,500 68 BRPT Barito Pacific Tbk. --S3BXO1 1,855 1,885 1,815 1,830 -25 7,938,900 14,710,328,000 1,169 143.315 1,830 T/J 5,100 1,825 B 120,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,295 1,210 1,290 90 30,033,900 38,001,862,500 2,785 252.691 1,290 T/J 881,700 1,285 B 138,900 70 BSIM Bank Sinarmas Tbk. --U8---1 615 625 615 625 10 20,800 12,795,000 26 426.275 625 T/J 11,700 585 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 2,540 2,460 2,460 -30 9,000 22,376,000 15 126.154 2,530 J 2,400 2,460 T/B 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---2 131 133 126 130 -1 150,400 19,141,400 32 996.016 130 T/J 17,100 127 B 1,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 800 40,000 2 46.913 50 T/J 408,147,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,980 3,940 3,980 30 1,578,400 6,258,596,000 257 770.479 3,990 J 83,700 3,980 T/B 31,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,605 1,625 1,600 1,625 20 31,541,700 50,895,601,000 1,305 1,625.000 1,625 T/J 2,866,000 1,620 B 1,004,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,530 1,530 1,530 -15 5,100 7,803,000 4 259.322 1,530 T/J 20,300 1,520 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 129 122 122 -3 4,586,200 571,819,300 350 11.930 123 J 545,400 122 T/B 70,900 79 BUMI Bumi Resources Tbk. --S2K--2 224 228 220 222 -2 80,523,100 18,016,552,400 1,332 12.884 224 J 1,780,300 222 T/B 1,512,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 260 262 0 2,970,700 772,383,200 56 201.538 262 T/J 117,000 242 B 100 81 BVIC Bank Victoria International Tbk. --S8---1 206 206 200 200 -6 313,300 62,888,400 68 189.120 202 J 3,600 200 T/B 63,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 232 234 218 224 -8 90,227,400 20,251,659,200 2,495 48.991 224 T/J 1,606,800 222 B 125,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 422 406 414 12 7,820,300 3,253,503,800 1,338 125.455 414 T/J 231,800 412 B 17,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,610 2,640 2,600 2,620 10 3,642,800 9,564,756,000 213 149.714 2,630 J 78,100 2,620 T/B 6,100 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 310 312 2 582,700 181,204,800 140 569.998 314 J 127,200 312 T/B 6,000 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 715 J 34,300 700 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 124 146 124 135 11 62,641,600 8,501,619,400 3,603 864.000 136 J 2,318,300 135 T/B 583,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 272 268 270 0 2,185,200 589,874,200 40 21.128 270 T/J 15,300 268 B 68,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,290 1,290 1,275 1,280 -10 3,500 4,484,500 7 4,644.749 1,280 T/J 2,900 1,000 B 50,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 284 288 280 286 2 17,160,000 4,882,781,000 862 1,243.478 286 T/J 197,100 284 B 182,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,350 1,360 10 84,400 113,942,000 7 130.136 1,395 J 100 1,350 B 18,700 92 CMPP AirAsia Indonesia Tbk. --U7---2 268 282 268 270 2 163,900 44,055,400 27 51.073 270 T/J 2,500 268 B 41,800 93 COWL Cowell Development Tbk. --M6---2 525 585 515 585 60 655,300 359,270,500 495 450.000 585 T/J 6,300 580 B 100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 72,200 3,610,000 3 45.455 50 T/J 39,562,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 645 640 600 600 -45 4,700 2,857,000 12 302.778 600 T/J 3,300 590 B 3,300 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,500 J 600 4,200 B 10,000 97 CTRA Ciputra Development Tbk. --S6IK-1 845 900 845 895 50 30,433,700 26,450,445,000 2,443 200.386 895 T/J 392,600 890 B 626,400 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 16,700 835,000 10 16.496 50 T/J 93,507,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,120 1,095 1,100 -10 747,500 827,827,000 369 956.522 1,105 J 7,600 1,100 T/B 3,500 100 DILD Intiland Development Tbk. --S6---1 326 334 320 328 2 5,150,200 1,694,065,600 1,127 57.157 328 T/J 47,000 324 B 191,500 101 DKFT Central Omega Resources Tbk. --U2---2 350 350 340 348 -2 53,100 18,484,000 4 893.912 348 T/J 250,600 340 B 900 102 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,500 5,300 5,475 -100 45,900 243,525,000 18 32,727.599 5,475 T/J 23,100 5,325 B 800 103 DMAS Puradelta Lestari Tbk. --M6---1 142 146 140 141 -1 28,671,200 4,072,443,700 767 67.143 142 J 1,099,900 141 T/B 954,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 2,500 8,250,000 2 2,898.831 3,300 T/J 27,500 3,290 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 710 725 690 690 -20 14,537,800 10,257,872,500 1,624 934.149 695 J 21,200 690 T/B 9,896,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 248 240 248 0 15,800 3,826,800 11 45.091 248 T/J 32,000 240 B 49,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 404 412 404 408 4 1,124,500 457,293,600 52 110.270 410 J 10,700 406 B 99,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,000 15,625 14,500 15,625 -2,375 1,600 24,235,000 9 1,041.667 18,500 J 300 15,625 T/B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 91,700 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 0 0 1,930 0 0 0 0 710.417 1,930 J 300 1,860 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 104 112 99 109 5 263,000 27,908,400 140 72.667 109 T/J 14,700 105 B 4,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,045 1,070 1,070 1,070 25 10,000 10,700,000 3 26.420 1,070 T/J 6,900 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 360 374 360 360 0 66,957,800 24,517,670,600 4,000 90.000 362 J 835,500 360 T/B 2,313,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,400 270,000 6 10.308 50 T/J 530,387,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 138 142 133 134 -4 43,454,500 5,997,811,600 1,438 11.172 135 J 1,145,500 134 T/B 808,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,750 1,710 1,710 -40 1,300 2,263,000 3 1,196.398 1,740 J 100 1,705 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,890 2,960 2,820 2,840 -50 28,384,500 81,324,060,000 6,092 284.000 2,850 J 95,100 2,840 T/B 321,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 230 232 224 226 -4 4,057,000 922,356,200 324 420.770 228 J 14,800 226 T/B 27,000 119 EXCL XL Axiata Tbk. --S7XXO1 3,050 3,120 2,980 2,990 -60 14,541,100 44,602,252,000 2,775 151.745 3,000 J 15,100 2,990 T/B 214,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,580 1,695 1,585 1,650 70 7,900 13,019,000 16 2,594.952 1,685 J 1,400 1,650 T/B 51,500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,350 8,450 8,325 8,325 -25 721,000 6,043,305,000 650 1,907.828 8,350 J 9,800 8,325 T/B 600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,125 5,125 5,100 5,100 -25 55,200 282,367,500 10 1,020.000 5,125 J 3,100 5,100 T/B 15,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,000 3,000 3,000 -300 300 900,000 1 2,400.000 3,300 J 8,100 3,000 T/B 300 124 FMII Fortune Mate Indonesia Tbk --M6---2 745 750 735 750 5 1,076,200 801,676,000 102 750.000 750 T/J 68,500 740 B 1,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 885 875 880 -5 1,117,800 979,424,500 50 400.000 880 T/J 133,100 870 B 10,700 126 FREN Smartfren Telecom Tbk. --U7---1 113 115 106 110 -3 66,529,900 7,248,764,800 2,394 6.111 110 T/J 603,200 109 B 595,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 188 187 173 175 -13 14,500 2,670,000 8 109.375 187 J 14,400 175 T/B 9,000 128 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---1 222 224 220 222 0 646,400 143,508,400 109 29.843 222 T/J 47,100 220 B 825,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 645 655 640 650 5 908,300 588,774,500 332 127.611 655 J 107,800 650 T/B 102,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 230 222 226 4 7,283,400 1,646,033,400 197 56.500 228 J 74,300 226 T/B 8,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 19,200 13,000 16,000 0 2,600 42,500,000 8 2,782.609 16,200 J 2,000 15,000 B 100 133 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---1 138 133 130 133 -5 600 79,500 2 53.200 134 J 500 133 T/B 800 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,390 3,380 3,390 10 163,500 553,812,000 140 3,390.000 3,390 T/J 20,000 3,370 B 11,900 136 HERO Hero Supermarket Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 2,087.334 985 J 400 915 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,400 3,300 3,390 90 22,000 73,802,000 52 1,037.776 3,390 T/J 4,600 3,310 B 100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 710 10 5,200 3,653,000 9 1,092.308 705 J 6,200 605 B 2,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 965 930 945 0 20,962,800 19,939,726,500 1,516 304.839 945 T/J 236,800 940 B 251,000 140 HRTA Hartadinata Abadi Tbk. --S5---2 262 266 256 266 4 90,800 23,976,200 236 88.667 266 T/J 27,100 264 B 300 141 HRUM Harum Energy Tbk. --S2K--1 2,570 2,720 2,570 2,650 80 7,029,700 18,644,590,000 2,292 50.962 2,650 T/J 140,400 2,640 B 39,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,950 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 710 715 675 715 5 300 207,000 3 55.859 735 J 8,000 715 T/B 1,500 144 IIKP Inti Agri Resources Tbk --U5---2 266 276 266 274 8 227,193,900 61,596,691,800 859 525.932 274 T/J 381,400 272 B 35,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 168 171 165 165 -3 6,839,900 1,143,523,200 456 44.000 166 J 553,600 165 T/B 460,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,570 2,650 2,480 2,480 -90 16,061,000 41,358,098,000 7,733 332.941 2,490 J 122,400 2,480 T/B 3,800 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 540 550 530 530 -10 4,384,400 2,354,553,500 74 106.000 530 T/J 422,800 525 B 265,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 325,200 318,135,500 38 257.895 980 T/J 5,000 975 B 200 149 INAF Indofarma Tbk. --U5---1 3,090 3,100 3,010 3,080 -10 9,300 28,579,000 28 1,232.000 3,080 T/J 4,000 3,070 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 4,020 4,080 3,980 4,020 0 5,066,600 20,483,475,000 1,538 1,640.816 4,030 J 30,600 4,020 T/B 160,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,000 6,150 5,850 6,150 150 346,600 2,094,630,000 437 828.294 6,175 J 9,400 6,150 T/B 7,100 152 INDS Indospring Tbk. --U4---1 2,100 2,130 2,080 2,100 0 134,500 282,450,000 27 196.875 2,130 J 23,300 2,100 T/B 2,100 153 INDY Indika Energy Tbk. --S2XXO1 3,080 3,150 3,010 3,020 -60 14,726,200 45,201,741,000 3,464 102.373 3,030 J 21,600 3,020 T/B 424,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 73 71 72 -1 679,800 48,388,200 27 0.411 72 T/J 309,700 71 B 886,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 730 J 2,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,080 2,090 2,080 2,080 0 658,600 1,371,021,000 492 753.623 2,080 T/J 900 2,000 B 6,000 157 INTA Intraco Penta Tbk. --U9---2 468 470 466 470 2 801,400 375,708,200 103 331.310 470 T/J 434,000 466 B 128,800 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 440 442 400 422 -18 10,943,800 4,616,440,400 297 111.053 422 T/J 3,789,300 420 B 144,200 159 ISAT Indosat Tbk. --S7K--1 3,230 3,290 3,220 3,230 0 528,300 1,711,745,000 254 230.714 3,250 J 2,000 3,230 T/B 25,200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,800 26,600 25,550 25,675 -1,125 3,454,000 89,223,107,500 5,429 183.393 25,700 J 24,700 25,675 T/B 92,100 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 100 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 88,616,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 480 J 1,100 454 B 900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 530 J 3,000 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,280 2,200 2,220 -20 5,897,500 13,208,316,000 1,922 606.889 2,230 J 178,600 2,220 T/B 253,300 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 565 570 -10 464,000 264,158,500 99 548.077 570 T/J 56,000 565 B 3,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,680 4,730 4,530 4,610 -70 3,755,500 17,325,863,000 3,314 271.848 4,610 T/J 29,300 4,590 B 500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 1,160 1,110 1,110 0 11,000 12,263,500 7 239.059 1,200 J 700 1,110 T/B 700 169 KAEF Kimia Farma Tbk. --M5K--1 2,410 2,440 2,400 2,420 10 55,400 133,676,000 56 2,420.000 2,420 T/J 3,100 2,410 B 400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 298 302 284 286 -12 5,936,000 1,721,646,800 1,439 34.751 288 J 126,200 284 B 1,324,200 171 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---1 216 214 210 214 -2 2,645,000 562,802,800 107 7.425 214 T/J 559,700 212 B 1,254,100 173 KINO Kino Indonesia Tbk. --U5---2 1,640 1,650 1,640 1,645 5 69,700 114,786,500 31 43.289 1,645 T/J 17,400 1,640 B 1,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,530 3,570 3,530 3,530 0 39,930,200 140,954,155,000 64 1,176.667 3,530 T/J 12,800 3,520 B 20,900 175 KKGI Resource Alam Indonesia Tbk. --S2---1 336 346 330 330 -6 86,800 28,802,200 23 1,157.895 338 J 1,600 330 T/B 19,300 176 KMTR Kirana Megatara Tbk. --M3---2 352 352 342 352 0 64,900 22,476,400 45 76.856 350 J 4,200 348 B 200 177 KPIG MNC Land Tbk. CBU9---2 1,390 1,400 1,395 1,395 5 13,400 18,693,500 7 300.174 1,395 T/J 101,300 1,335 B 7,900 178 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,710 2,720 10 14,700 39,887,000 10 989.091 2,720 T/J 1,100 2,710 B 1,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 408 402 404 2 4,970,400 2,006,261,800 535 50.226 404 T/J 390,300 402 B 392,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 760 770 720 730 -30 68,648,200 51,499,068,000 2,782 7,594.673 735 J 892,800 730 T/B 836,800 181 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,240 4,280 -10 1,170,500 5,008,221,000 600 267.500 4,290 J 965,000 4,250 B 500 182 LPCK Lippo Cikarang Tbk --S6---1 1,925 1,965 1,905 1,905 -20 201,500 388,302,000 141 205.946 1,920 J 3,100 1,905 T/B 31,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 352 362 352 354 2 6,032,300 2,163,711,000 378 90.638 356 J 110,300 354 T/B 721,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,050 7,200 6,725 6,750 -300 11,235,600 76,937,452,500 4,951 152.954 6,775 J 13,400 6,750 T/B 25,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,405 1,340 1,370 -20 37,893,000 51,827,289,000 4,258 353.548 1,375 J 568,200 1,370 T/B 2,300 186 LTLS Lautan Luas Tbk. --U9---1 545 560 535 555 10 24,100 13,067,000 24 196.191 555 T/J 48,700 540 B 500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 690 670 690 15 2,313,400 1,576,941,000 1,580 1,454.898 690 T/J 13,500 680 B 200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,465 1,520 1,425 1,485 20 19,875,200 29,285,875,500 4,044 843.750 1,485 T/J 92,700 1,480 B 33,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,705 1,790 1,710 1,790 85 2,800 4,934,000 11 106.548 1,790 T/J 5,200 1,780 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 885 835 855 0 14,499,100 12,378,449,000 1,626 1,372.061 860 J 278,600 850 B 5,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 254 248 252 0 46,540,700 11,717,361,200 269 336.000 252 T/J 651,800 250 B 10,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,670 1,670 1,665 1,665 -5 785,100 1,309,147,500 104 666.000 1,665 T/J 2,100 1,660 B 125,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 310 324 310 322 12 81,000 25,756,000 7 228.953 322 T/J 100,000 318 B 425,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,120 4,120 4,100 4,120 0 40,000 164,600,000 4 1,625.856 4,300 J 10,000 4,130 B 5,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,070 3,160 3,090 3,140 70 49,400 154,580,000 92 241.538 3,160 J 3,100 3,140 T/B 5,500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 670 680 600 635 -35 5,946,500 3,823,548,000 1,175 39.688 640 J 105,800 635 T/B 112,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,380 3,410 3,300 3,310 -70 8,277,700 27,838,156,000 1,278 238.989 3,320 J 14,200 3,310 T/B 132,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 172 177 171 173 1 251,800 43,348,100 72 155.168 174 J 47,400 173 T/B 8,600 199 MDIA Intermedia Capital Tbk. --M9---1 170 170 161 168 -2 477,700 79,148,700 18 121.739 168 T/J 107,600 162 B 200,000 200 MDKA Merdeka Copper Gold Tbk. XRU2---2 2,840 2,850 2,750 2,780 -60 1,766,900 4,952,155,000 103 144.983 2,790 J 10,000 2,780 T/B 15,000 201 MDLN Modernland Realty Tbk. --S6---1 244 244 232 238 -6 4,252,300 1,013,626,800 571 70.633 240 J 41,000 238 T/B 777,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 930 885 895 5 50,291,400 45,444,590,000 3,799 1,576.343 895 T/J 412,300 890 B 906,700 203 MEGA Bank Mega Tbk. --U8---1 4,330 0 0 4,330 0 0 0 0 3,156.253 5,000 J 100 4,000 B 1,200 204 MERK Merck Tbk. --U5---2 5,875 0 0 5,875 0 0 0 0 15,490.284 6,275 J 800 5,825 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 208 208 206 208 0 1,466,700 304,580,200 22 62.444 210 J 8,188,100 208 T/B 286,500 206 MFIN Mandala Multifinance Tbk. SSU8---2 1,770 1,770 1,765 1,770 0 30,700 54,338,500 4 907.692 1,770 T/J 1,549,500 1,750 B 600 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 367.273 1,010 J 500,000 1,000 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,935 1,870 1,915 15 3,669,600 6,969,786,000 1,400 112.748 1,915 T/J 400,300 1,910 B 2,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 500 500 500 0 4,500 2,250,000 4 2,380.952 500 T/J 4,500 452 B 2,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 198 200 194 199 1 5,096,200 1,004,355,200 74 497.500 198 J 4,100 194 B 10,400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 23,100 24,000 23,250 24,000 900 4,800 113,952,500 16 1,142.857 24,000 T/J 200 23,575 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,950 15,900 15,900 -50 300 4,780,000 2 101,273.885 15,950 J 400 15,875 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 905 905 865 885 -20 267,500 235,369,500 50 147.808 890 J 2,500 885 T/B 11,000 214 MLPL Multipolar Tbk. --U9---1 92 95 92 93 1 7,100,200 661,182,900 155 10.667 93 T/J 207,200 92 B 2,265,600 215 MLPT Multipolar Technology Tbk. --U9---1 780 780 780 780 0 100 78,000 1 162.500 770 J 4,100 720 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 505 500 505 -5 195,000 97,975,000 17 86.325 510 J 700 505 T/B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 975 990 940 985 10 31,199,200 30,500,879,000 6,865 109.444 985 T/J 416,500 980 B 51,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 970 1,000 960 980 10 3,624,700 3,588,888,000 571 65.333 985 J 15,000 980 T/B 15,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 208 214 204 206 -2 682,000 141,103,800 133 86.609 206 T/J 100 204 B 700,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 0 0 6,025 0 0 0 0 546.494 6,025 J 15,000 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 444 442 420 438 -6 1,670,000 719,747,400 790 438.000 438 T/J 7,400 430 B 200 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 850 875 -20 260,600 232,775,000 6 57.566 875 T/J 30,200 850 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 715 715 715 0 12,500 8,937,500 9 1,287.175 725 J 14,000 715 T/B 200 224 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---1 384 382 382 382 -2 200 76,400 1 160.605 398 J 100 382 T/B 700 226 MYOH Samindo Resources Tbk. --S2---1 830 830 825 830 0 163,500 135,442,500 25 98.860 830 T/J 535,200 825 B 22,100 227 MYRX Hanson International Tbk. --S6K--2 132 134 130 132 0 175,224,800 23,129,696,800 617 90.021 132 T/J 3,457,100 131 B 3,546,500 228 NASA Ayana Land International Tbk. --U9---2 422 424 422 422 0 905,600 382,167,800 25 409.709 424 J 123,200 420 B 121,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,640 3,650 3,360 3,360 -280 252,000 857,670,000 563 1,033.846 3,360 T/J 2,300 3,350 B 25,500 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 50,000 4,500,000 2 85.714 91 J 25,500 90 T/B 353,500 231 NISP Bank OCBC NISP Tbk. --U8---1 865 870 850 865 0 6,800 5,830,500 7 1,048.180 875 J 2,200 865 T/B 1,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 970 970 920 970 0 11,700 11,282,500 26 258.667 970 T/J 500 950 B 600 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 400 390 392 -2 967,700 378,412,000 62 46.118 394 J 191,800 392 T/B 30,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,800 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 540 488 525 25 614,900 321,033,300 401 1,038.678 530 J 25,400 520 B 5,000 236 PALM Provident Agro Tbk. --U1---2 360 360 290 292 -68 775,000 232,098,200 306 79.810 294 J 6,200 292 T/B 15,300 237 PANS Panin Sekuritas Tbk. --U8---1 1,575 1,575 1,570 1,575 0 2,800 4,405,000 8 1,145.455 1,575 T/J 3,600 1,570 B 200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,180 1,185 1,170 1,180 0 36,300 42,699,500 26 138.824 1,180 T/J 2,400 1,175 B 500 239 PBRX Pan Brothers Tbk. --S4K--1 530 530 515 515 -15 10,447,400 5,429,815,000 3,595 911.504 515 T/J 92,200 510 B 127,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,940 2,950 2,940 2,950 10 13,800 40,574,000 7 1,966.667 2,950 T/J 17,000 2,940 B 4,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,930 2,080 1,935 2,030 100 226,891,800 460,954,358,000 17,960 676.667 2,040 J 724,200 2,030 T/B 1,157,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,225 1,250 1,250 1,250 25 200 250,000 1 243.902 1,375 J 100 1,140 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,400 J 100 3,020 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 795 800 775 780 -15 764,300 599,067,500 149 1,298.701 785 J 4,500 780 T/B 92,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 68 69 0 6,515,500 445,723,500 286 69.000 69 T/J 282,000 68 B 470,000 246 PNIN Paninvest Tbk. --S8---1 995 1,000 985 995 0 392,900 390,260,000 149 1,058.060 1,000 J 21,900 995 T/B 70,700 247 PNLF Panin Financial Tbk. --S8---1 206 208 204 206 0 34,063,700 7,032,027,400 3,811 222.655 208 J 822,200 206 T/B 4,298,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 960 J 300 900 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,770 4,810 4,760 4,800 30 38,635,000 184,973,480,000 415 3,046.633 4,800 T/J 30,200 4,790 B 204,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 6,300 3,780,000 3 112.150 635 J 100 600 T/B 78,000 251 POWR Cikarang Listrindo Tbk. --U7---2 955 970 945 955 0 2,440,600 2,330,447,000 112 63.667 960 J 50,100 955 T/B 2,500 252 PPRE PP Presisi Tbk. --M7---1 392 394 388 394 2 321,300 125,368,400 56 91.628 394 T/J 24,800 392 B 50,000 253 PPRO PP Properti Tbk. --S6K--1 129 131 128 129 0 7,781,200 1,004,847,900 605 278.919 129 T/J 91,300 128 B 1,889,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 3,040 3,060 2,900 3,020 -20 2,800 8,317,000 27 46.462 3,030 J 100 2,930 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,400 1,400 1,345 1,355 -45 350,800 475,497,000 121 1,355.000 1,355 T/J 5,100 1,345 B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 226 220 224 0 1,915,400 422,253,000 74 726.730 226 J 99,300 224 T/B 2,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,120 4,170 4,030 4,040 -80 36,131,300 148,078,577,000 9,898 3,513.043 4,050 J 3,200 4,040 T/B 171,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,840 1,875 1,825 1,850 10 6,647,900 12,308,529,000 1,901 347.744 1,850 T/J 131,200 1,840 B 23,000 259 PTRO Petrosea Tbk. --S2---1 1,685 1,735 1,685 1,705 20 834,800 1,430,938,000 335 1,364.000 1,710 J 20,000 1,705 T/B 15,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 525 535 515 530 5 38,120,500 20,077,560,000 3,027 2,043.255 535 J 934,100 530 T/B 500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,160 1,140 1,150 -15 206,600 237,576,000 79 1,150.000 1,155 J 1,000 1,150 T/B 16,400 263 RAJA Rukun Raharja Tbk. --S7---1 605 610 595 595 -10 374,000 224,751,500 103 2,043.831 605 J 20,000 595 T/B 18,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,345 1,285 1,310 15 6,794,100 8,893,823,000 2,351 818.750 1,320 J 6,000 1,310 T/B 51,500 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,200 6,200 6,200 0 100 620,000 1 326.627 6,200 T/J 6,000 6,000 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 137 137 134 136 -1 1,015,133,800 137,495,204,600 942 74.667 136 T/J 572,500 135 B 354,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 318 318 318 8 100 31,800 1 2,488.263 318 T/J 1,900 302 B 100 268 RODA Pikko Land Development Tbk. --U6---2 500 500 488 488 -12 3,812,500 1,898,390,400 35 779.179 488 T/J 1,700 486 B 1,700 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 950 920 940 0 3,544,100 3,315,034,500 237 368.627 940 T/J 3,008,500 925 B 110,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 510 510 0 1,486,000 766,132,500 516 637.500 510 T/J 19,400 505 B 168,700 271 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 9,900 9,850 9,850 9,850 -50 1,500 14,775,000 1 6,354.839 9,850 T/J 5,900 9,550 B 5,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,975 2,020 1,960 2,020 45 13,282,800 26,440,877,500 3,518 913.808 2,030 J 536,800 2,020 T/B 557,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,380 2,350 2,350 0 112,600 267,010,000 33 100.427 2,400 J 11,500 2,350 T/B 471,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 74.353 1,650 J 600 1,350 B 8,700 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 785 765 765 -20 1,543,600 1,196,400,000 92 546.429 770 J 24,800 765 T/B 57,600 278 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---1 815 815 795 810 -5 3,486,400 2,802,364,500 827 139.655 810 T/J 11,700 805 B 18,100 280 SILO Siloam International Hospitals Tbk. --U9---1 2,990 3,040 2,910 2,990 0 1,954,700 5,857,219,000 421 33.959 3,000 J 400 2,990 T/B 7,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 525 505 510 -5 9,866,600 5,052,557,000 919 46.364 515 J 584,100 510 T/B 424,000 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,205 1,200 1,200 0 2,000 2,405,000 3 1.333 1,200 T/J 5,000 1,165 B 1,000 283 SMAR Smart Tbk. --U1---2 3,900 4,200 4,000 4,200 300 1,000 4,040,000 2 1,387.696 4,200 T/J 500 4,000 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,750 2,900 2,750 2,860 110 169,700 483,904,000 164 510.714 2,900 J 34,600 2,860 T/B 2,600 285 SMCB Holcim Indonesia Tbk. --M3---1 1,075 1,085 990 1,025 -50 7,565,000 7,757,190,500 1,419 1,237.923 1,035 J 40,700 1,020 B 21,500 286 SMDR Samudera Indonesia Tbk. --S7---1 330 334 326 326 -4 1,025,500 337,296,000 158 1,308.291 328 J 1,500 326 T/B 132,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,625 9,125 8,700 9,075 450 12,342,100 110,715,997,500 4,074 3,157.840 9,075 T/J 427,700 9,050 B 2,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 650 695 645 690 40 29,862,600 20,073,580,000 3,246 1,133.750 690 T/J 1,061,600 685 B 818,100 289 SMRU SMR Utama Tbk. --U2---2 436 436 428 428 -8 137,600 59,413,600 11 104.667 430 J 10,600 428 T/B 10,800 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,320 1,330 1,310 1,330 10 553,900 732,349,500 362 3,552.445 1,325 J 200 1,320 B 1,200 291 SOCI Soechi Lines Tbk. --M7---1 162 164 159 159 -3 4,508,200 724,700,700 536 28.909 159 T/J 47,700 158 B 1,335,600 292 SPTO Surya Pertiwi Tbk. --U9---2 990 1,005 1,000 1,000 10 573,000 575,643,000 80 1,000.000 1,005 J 20,400 995 B 67,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 200 200 200 1 200 40,000 1 213.445 200 T/J 98,300 176 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 344 338 338 0 28,563,400 9,716,415,800 1,118 140.833 340 J 287,200 338 T/B 4,153,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,700 3,630 3,630 10 5,500 20,159,000 7 66.000 3,630 T/J 100 3,620 B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 486 486 0 39,018,300 19,118,602,000 1,107 199.385 488 J 111,500 486 T/B 403,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,295 1,295 1,275 1,290 -5 41,168,400 52,928,093,500 1,211 192.537 1,295 J 151,100 1,285 B 300 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,700 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 218,257,700 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 4,350 4,410 4,350 4,360 10 4,952,400 21,674,745,000 3,679 3,963.636 4,360 T/J 10,300 4,350 B 57,300 302 TARA Sitara Propertindo Tbk. --U6K--1 930 950 925 950 20 43,905,900 41,197,791,000 1,764 896.226 950 T/J 271,600 945 B 7,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,700 5,550 5,700 25 1,257,000 7,095,415,000 1,134 281.481 5,700 T/J 264,200 5,650 B 300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,020 1,050 1,000 1,005 -15 7,913,800 8,078,639,000 1,595 228.851 1,010 J 21,800 1,005 T/B 162,200 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 4,500 15,275 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 330 332 328 332 2 14,570,900 4,823,456,200 270 145.614 332 T/J 203,000 330 B 129,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 750 800 740 760 10 76,300 58,659,000 17 245.161 800 J 17,800 760 T/B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 780 J 5,400 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,750 2,500 2,750 250 2,300 6,014,000 8 2,259.841 2,710 J 100 2,500 B 600 310 TGRA Terregra Asia Energy Tbk. --S7---1 785 790 760 790 5 8,487,300 6,670,641,500 208 395.000 790 T/J 242,800 780 B 11,700 311 TINS Timah Tbk. --S2K--1 790 815 795 795 5 12,749,100 10,244,618,000 1,304 406.240 800 J 452,400 795 T/B 396,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,150 15,325 14,850 15,150 0 11,069,000 167,308,975,000 6,231 936.698 15,175 J 320,600 15,150 T/B 2,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 820 820 760 820 0 21,000 17,165,000 4 377.202 820 T/J 30,500 780 B 260,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,850 1,850 1,850 1,850 0 20,000 37,000,000 1 97.368 1,850 T/J 30,000 1,825 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 890 900 865 890 0 32,337,900 28,573,505,500 1,734 1,432.457 890 T/J 425,300 885 B 91,900 316 TOTL Total Bangun Persada Tbk. --S6---1 630 635 630 635 5 71,200 45,209,000 14 228.232 635 T/J 100 630 B 20,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 280 288 270 280 0 175,300 48,454,000 75 908.295 280 T/J 1,600 276 B 6,800 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 535 520 520 -5 14,702,100 7,646,981,500 170 2,477.016 520 T/J 783,000 515 B 268,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 220 228 216 222 2 95,158,000 21,095,124,000 4,168 183.480 224 J 11,967,200 222 T/B 629,400 320 TRIO Trikomsel Oke Tbk. --U9---1 370 372 372 372 2 3,500 1,302,000 4 165.128 382 J 100 372 T/B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 20,000 400 B 27,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,495 1,475 1,480 0 59,300 87,849,500 40 264.022 1,495 J 22,200 1,475 B 5,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,880 2,800 2,800 -100 49,700 139,428,000 22 2,800.000 2,870 J 500 2,800 T/B 36,100 324 TURI Tunas Ridean Tbk. --U9---1 1,145 0 0 1,145 0 0 0 0 2,544.444 1,150 J 117,800 1,145 B 65,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,240 1,190 1,190 -15 731,700 879,231,000 130 2,307.275 1,230 J 900 1,190 T/B 49,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,310 3,300 3,300 0 17,500 57,901,000 11 122.219 3,310 J 36,600 3,300 T/B 26,700 327 VICO Victoria Investama Tbk. --U8---1 169 171 171 171 2 100 17,100 1 136.800 169 J 11,100 159 B 3,100 328 VIVA Visi Media Asia Tbk. --U9---1 174 176 174 175 1 1,484,100 259,475,400 257 58.333 175 T/J 167,400 174 B 332,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 238 232 236 4 4,244,800 998,423,000 263 81.379 236 T/J 83,000 234 B 18,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,600 1,635 1,580 1,600 0 9,501,100 15,255,478,500 1,339 411.255 1,600 T/J 158,300 1,595 B 75,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 276 288 278 288 12 1,300 366,400 3 77.885 288 T/J 700 278 B 200 332 WOOD Integra Indocabinet Tbk. --S5---2 585 625 570 615 30 70,243,500 42,971,305,500 2,630 236.538 615 T/J 697,000 610 B 1,014,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 400 388 388 -6 32,962,100 12,936,291,600 1,779 79.184 390 J 172,900 388 T/B 3,122,400 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,970 1,915 1,930 5 20,854,900 40,432,231,500 3,048 520.918 1,935 J 244,000 1,930 T/B 550,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 396 406 390 392 -4 12,498,600 4,972,141,600 1,058 66.441 394 J 10,000 392 T/B 518,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,445 1,450 1,440 1,450 5 13,510,900 19,529,948,000 477 1,035.714 1,450 T/J 127,200 1,440 B 68,300 Total 4,188,211,700 3,490,330,970,400 252,555 1,842,191,900 94,265,500 Jakarta, 23 August 2018 Trading Division