List of Securities Quotation: IDX SMC Composite Date: Friday, 31 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 13,225 13,500 12,925 13,500 275 3,716,000 48,630,195,000 773 1,096.706 13,500 T/J 328,100 13,100 B 600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 877,700 5,800 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,050 0 0 2,050 0 0 0 0 54.667 1,990 J 900 1,800 B 800 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,395 1,345 1,360 -15 14,022,200 19,193,333,500 1,253 1,658.537 1,360 T/J 1,261,900 1,355 B 33,300 5 ACST Acset Indonusa Tbk. --S6---1 2,470 2,470 2,450 2,470 0 387,300 952,790,000 14 103.726 2,470 T/J 62,500 2,460 B 6,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,510 1,500 1,475 1,490 -20 7,877,000 11,671,791,000 1,385 1,170.160 1,490 T/J 400,900 1,485 B 372,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,400 8,350 8,275 8,275 -125 409,800 3,403,390,000 51 355.914 8,300 J 2,700 8,275 T/B 3,000 8 ADMG Polychem Indonesia Tbk --M3---1 382 380 364 370 -12 3,581,100 1,326,616,000 384 33.026 370 T/J 20,700 368 B 83,100 9 AGII Aneka Gas Industri Tbk. --S3---1 570 620 560 600 30 464,300 267,647,500 85 54.545 600 T/J 322,400 570 B 33,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 366 366 360 364 -2 650,100 236,120,000 119 594.694 366 J 242,500 364 T/B 157,000 11 AGRS Bank Agris Tbk. --U8---2 246 250 244 250 4 200 49,400 2 227.273 250 T/J 600 246 B 100 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,780 3,780 3,610 3,610 -170 123,535,600 447,672,890,000 7,019 2,877.159 3,630 J 300,000 3,610 T/B 6,683,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 360 J 4,000 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 300 1,380,000 1 187.755 4,600 T/J 141,300 4,330 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 870 805 850 40 12,782,500 10,862,676,500 53 2,168.976 850 T/J 68,100 825 B 400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,175 1,200 1,165 1,180 5 430,300 510,981,500 51 98.333 1,180 T/J 700 1,175 B 9,200 17 ANTM Aneka Tambang Tbk. --S2XXO1 865 870 840 870 5 34,526,100 29,586,881,000 2,497 573.614 875 J 1,865,300 870 T/B 568,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,300 155,394,000 6 113.956 1,780 T/J 3,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 118,300 500 B 111,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 155 154 152 152 -3 3,450,600 528,099,800 202 41.644 154 J 902,900 152 T/B 330,800 21 ARII Atlas Resources Tbk. --U2---2 1,110 1,050 970 970 -140 17,600 17,330,000 15 64.667 970 T/J 7,900 940 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 300 296 298 0 107,298,900 31,902,308,000 133 99.333 302 J 12,500 296 B 3,700 23 ARNA Arwana Citramulia Tbk. --S3---1 362 364 356 360 -2 274,000 98,590,400 106 2,446.816 362 J 13,500 356 B 37,300 24 ASGR Astra Graphia Tbk. --S9---1 1,570 1,630 1,550 1,550 -20 6,300 9,828,500 17 321.363 1,610 J 7,900 1,555 B 400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 720 725 0 833,000 604,123,000 89 1,342.593 730 J 57,200 725 T/B 7,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 318 326 312 326 8 5,777,100 1,849,047,600 480 310.476 326 T/J 2,428,500 318 B 3,000 27 ATIC Anabatic Technologies Tbk. --U9---1 945 945 900 945 0 200 184,500 2 135.000 945 T/J 34,500 935 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 1,460 1,480 1,430 1,455 -5 324,800 471,949,500 140 1,315.908 1,460 J 34,000 1,455 T/B 19,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,200 310,000 6 57.388 50 T/J 6,124,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 280 J 50,000 270 B 138,300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,575 1,560 1,560 -15 383,100 599,653,000 109 1,950.000 1,580 J 7,000 1,560 T/B 8,400 33 BBKP Bank Bukopin Tbk. --U8---1 390 406 384 406 16 15,928,100 6,399,911,600 439 120.443 406 T/J 3,754,600 388 B 65,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 1,415 1,415 1,415 0 1,400 1,981,000 3 102.536 0 J 0 1,415 T/B 300 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 0 0 2,170 0 0 0 0 566.883 0 J 0 2,250 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,810 2,720 2,750 -110 48,740,500 134,435,152,000 3,521 358.695 2,760 J 20,000 2,750 T/B 3,113,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 308 304 304 0 949,400 288,653,600 62 309.509 304 T/J 29,800 302 B 2,700 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,450 1,495 1,400 1,485 35 242,300 361,887,500 8 601.178 1,470 J 4,500 1,300 B 1,000 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 30,900 1,545,000 12 217.306 50 T/J 291,872,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 214 208 210 -6 6,592,200 1,384,958,600 555 123.529 212 J 196,800 210 T/B 165,500 42 BFIN BFI Finance Indonesia Tbk. --S8---2 645 640 630 630 -15 95,800 60,504,500 36 3,228.451 645 J 24,000 630 T/B 13,000 43 BHIT MNC Investama Tbk. --S9K--1 105 106 103 106 1 15,518,200 1,620,234,000 2,109 309.987 106 T/J 1,131,100 104 B 200 44 BINA Bank Ina Perdana Tbk. --U8---1 515 590 500 590 75 1,811,700 1,000,993,000 151 333.341 590 T/J 200,900 530 B 56,000 45 BIPI Benakat Integra Tbk. --S2K--2 54 54 53 54 0 18,537,500 994,532,700 213 38.571 54 T/J 114,700 53 B 7,626,600 46 BIRD Blue Bird Tbk. --U7---1 2,540 2,580 2,520 2,580 40 51,300 130,455,000 75 39.692 2,580 T/J 70,000 2,550 B 500 47 BISI BISI International Tbk. --U1---1 1,415 1,430 1,415 1,420 5 3,539,300 5,025,072,000 115 710.000 1,430 J 4,500 1,420 T/B 137,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,900 1,930 1,870 1,930 30 16,315,100 30,903,136,000 273 321.667 1,930 T/J 418,500 1,900 B 22,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 670 635 670 35 7,830,000 5,211,721,500 380 155.814 670 T/J 2,958,300 650 B 100 50 BKSL Sentul City Tbk. --S6LKO1 124 124 119 123 -1 55,411,200 6,742,931,400 1,552 8.499 124 J 2,978,900 123 T/B 1,876,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 182 185 176 185 3 7,900 1,459,700 6 424.507 188 J 100 163 B 31,100 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 4,250 0 0 4,250 0 0 0 0 283.333 4,600 J 100 4,080 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 0 0 330 0 0 0 0 103.125 350 J 5,000 330 B 14,200 55 BMTR Global Mediacom Tbk. --S9K--1 442 440 432 432 -10 5,056,200 2,191,224,800 935 351.620 436 J 11,500 432 T/B 296,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 940 920 920 -20 4,089,700 3,781,764,000 652 6.793 925 J 100 920 T/B 1,214,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 210 210 206 208 -2 89,500 18,598,200 21 2.478 208 T/J 189,600 206 B 345,800 58 BNLI Bank Permata Tbk. --M8K--1 510 510 496 498 -12 19,793,400 9,911,830,900 503 5.422 500 J 416,700 498 T/B 661,000 59 BOGA Bintang Oto Global Tbk. --S9---2 645 645 635 645 0 7,381,400 4,744,492,500 365 626.214 650 J 128,700 645 T/B 11,400 60 BOLT Garuda Metalindo Tbk. --U4---2 930 930 905 920 -10 415,500 379,561,000 218 167.273 920 T/J 6,400 905 B 3,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,830 2,840 2,670 2,670 -160 1,813,100 4,988,085,000 676 667.500 2,670 T/J 17,900 2,660 B 42,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 55,200 600 B 156,000 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 200 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 645 645 630 640 -5 6,458,900 4,116,952,500 514 640.000 640 T/J 351,800 635 B 1,232,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 62 60 61 0 22,173,800 1,352,393,900 208 9.606 62 J 11,803,600 61 T/B 6,119,200 67 BRNA Berlina Tbk. --U3---2 1,110 1,185 1,185 1,185 75 95,500 113,167,500 5 889.106 1,200 J 75,000 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,755 1,745 1,700 1,715 -40 5,607,500 9,654,963,000 1,345 134.308 1,720 J 19,100 1,715 T/B 201,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,230 1,200 1,200 -55 22,780,100 27,481,023,000 1,403 235.061 1,210 J 271,600 1,200 T/B 1,899,600 70 BSIM Bank Sinarmas Tbk. --U8---1 625 630 615 630 5 24,300 14,949,000 9 429.685 630 T/J 1,700 615 B 16,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,540 2,540 2,500 2,540 0 200 504,000 2 130.256 2,540 T/J 4,600 2,500 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---2 135 135 128 129 -6 309,200 39,837,200 45 988.354 130 J 20,000 128 B 25,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 350,175,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,010 4,020 3,990 4,020 10 357,200 1,430,971,000 112 778.222 4,020 T/J 30,900 4,010 B 68,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,630 1,635 1,625 1,630 0 11,519,000 18,765,946,500 499 1,630.000 1,635 J 3,651,600 1,630 T/B 504,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,510 1,500 1,500 -10 5,100 7,700,000 8 254.237 1,500 T/J 1,700 1,470 B 1,800 78 BULL Buana Lintas Lautan Tbk. --S7---1 133 137 127 136 3 54,927,400 7,442,157,400 444 13.299 137 J 799,600 136 T/B 889,000 79 BUMI Bumi Resources Tbk. --S2K--2 228 240 220 240 12 185,949,800 43,168,953,600 3,100 13.929 240 T/J 16,539,000 236 B 21,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 268 268 268 268 0 2,995,800 802,874,400 56 206.154 270 J 40,300 242 B 8,000 81 BVIC Bank Victoria International Tbk. --S8---1 200 202 198 202 2 197,600 39,290,800 32 191.011 202 T/J 20,600 200 B 513,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 224 226 216 220 -4 31,727,200 6,984,449,000 1,445 48.116 222 J 1,843,900 220 T/B 1,285,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 414 416 402 410 -4 1,173,800 477,174,800 195 124.242 410 T/J 305,000 406 B 500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,740 2,710 2,730 0 3,134,200 8,559,970,000 290 156.000 2,730 T/J 38,900 2,720 B 23,100 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 304 306 -4 5,904,800 1,825,034,400 351 559.037 308 J 115,300 306 T/B 46,600 86 CASS Cardig Aero Services Tbk. --U7---2 715 715 715 715 0 300 214,500 1 178.750 715 T/J 27,700 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 123 124 117 119 -4 10,330,800 1,234,583,900 707 761.600 120 J 218,900 119 T/B 1,303,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 270 256 258 -2 757,000 195,816,600 73 20.189 258 T/J 21,500 256 B 481,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,270 1,225 1,270 0 103,500 130,362,500 25 4,608.462 1,275 J 100 1,260 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 268 270 -4 14,983,800 4,092,186,000 898 1,173.913 270 T/J 845,200 268 B 1,016,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,335 1,335 1,335 20 3,000 4,005,000 1 127.744 1,340 J 600 1,315 B 7,700 92 CMPP AirAsia Indonesia Tbk. --U7---2 262 266 260 260 -2 120,900 31,460,800 45 49.182 260 T/J 21,900 258 B 111,000 93 COWL Cowell Development Tbk. --M6---2 645 655 635 645 0 218,900 141,419,500 253 496.154 645 T/J 6,000 640 B 4,800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 20,500 1,025,000 2 45.455 50 T/J 66,519,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 600 600 600 0 478,100 286,860,000 9 302.778 605 J 100,000 600 T/B 21,900 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-1 855 865 835 845 -10 11,517,900 9,741,908,500 1,065 189.191 850 J 204,400 845 T/B 799,100 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 14,400 720,000 6 16.496 50 T/J 52,590,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,105 1,130 1,105 1,105 0 682,400 759,936,000 851 960.870 1,105 T/J 19,700 1,100 B 48,800 100 DILD Intiland Development Tbk. --S6---1 320 318 310 310 -10 1,105,600 344,648,200 53 54.020 314 J 2,500 310 T/B 53,400 101 DKFT Central Omega Resources Tbk. --U2---2 328 328 320 320 -8 102,100 32,672,800 6 821.988 322 J 5,300 320 T/B 196,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,450 5,150 5,450 25 77,600 413,702,500 24 32,578.158 5,450 T/J 8,300 5,175 B 10,300 103 DMAS Puradelta Lestari Tbk. --M6---1 138 138 132 133 -5 17,300,000 2,322,236,000 444 63.333 133 T/J 7,166,900 132 B 1,080,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,260 3,290 0 160,600 525,568,000 8 2,890.046 3,290 T/J 1,100 3,200 B 800 105 DOID Delta Dunia Makmur Tbk. --S2K--2 690 695 680 690 0 4,852,300 3,327,917,500 656 934.149 690 T/J 91,200 685 B 65,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 0 0 248 0 0 0 0 45.091 248 J 19,100 242 B 1,600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 412 400 400 -14 605,100 248,668,400 42 108.108 410 J 70,200 400 T/B 133,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,775 16,775 16,775 16,775 0 200 3,355,000 2 1,118.333 16,775 T/J 200 16,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 4,800 J 100 4,400 B 500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 0 0 1,945 0 0 0 0 715.938 1,945 J 4,300 1,855 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 111 111 106 109 -2 122,700 13,230,100 40 72.667 109 T/J 13,300 107 B 98,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,055 0 0 1,055 0 0 0 0 26.049 1,095 J 1,000 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 368 366 358 362 -6 51,006,400 18,476,652,600 2,587 90.500 364 J 228,000 362 T/B 1,620,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 482,459,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 138 139 131 137 -1 50,979,200 6,937,171,100 2,087 11.422 137 T/J 141,900 136 B 547,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,695 0 0 1,695 0 0 0 0 1,185.903 1,685 J 100 1,555 B 700 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,720 2,700 2,620 2,680 -40 23,427,000 62,263,746,000 3,966 268.000 2,680 T/J 458,000 2,670 B 58,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 222 224 218 220 -2 1,593,700 350,504,600 166 409.600 222 J 262,600 220 T/B 406,500 119 EXCL XL Axiata Tbk. --S7XXO1 3,150 3,180 3,010 3,180 30 7,370,100 22,763,122,000 2,156 161.387 3,180 T/J 6,425,300 3,070 B 7,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,620 1,620 1,620 1,620 0 100 162,000 1 2,547.771 1,620 T/J 200 1,550 B 200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,200 8,200 7,975 8,000 -200 595,000 4,791,465,000 724 1,833.349 8,025 J 13,400 8,000 T/B 4,900 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,125 5,150 5,125 5,150 25 39,900 204,672,500 19 1,030.000 5,150 T/J 23,500 5,125 B 2,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 3,890 3,890 3,890 0 600 2,334,000 4 3,112.000 3,890 T/J 1,400 3,670 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 745 750 735 740 -5 1,252,000 926,653,500 104 740.000 740 T/J 3,100 735 B 17,200 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 910 885 910 15 6,120,200 5,466,360,500 100 413.636 910 T/J 21,400 905 B 6,800 126 FREN Smartfren Telecom Tbk. --U7---1 120 121 114 117 -3 37,761,800 4,428,142,500 1,821 6.500 118 J 2,158,200 117 T/B 1,332,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 188 198 188 189 1 169,600 32,658,100 70 118.125 191 J 5,900 189 T/B 39,700 128 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---1 220 220 216 218 -2 750,900 163,085,600 121 29.305 218 T/J 849,800 216 B 1,921,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 645 645 630 635 -10 1,599,400 1,016,617,000 133 124.666 640 J 100 635 T/B 12,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 224 218 220 -2 841,700 184,789,400 112 55.000 222 J 19,100 220 T/B 42,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,700 J 1,100 13,100 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---1 133 139 131 134 1 400 54,200 4 53.600 140 J 3,100 130 B 25,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,440 3,380 3,440 40 150,700 514,072,000 61 3,440.000 3,440 T/J 100 3,380 B 6,600 136 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 930 J 100 925 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,380 3,380 3,300 3,370 -10 29,700 98,238,000 26 1,031.654 3,360 J 10,000 3,310 B 1,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 2,200 1,584,000 4 1,107.692 715 J 100 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 940 905 925 -15 16,054,700 14,841,478,500 1,074 298.387 925 T/J 261,300 920 B 331,500 140 HRTA Hartadinata Abadi Tbk. --S5---2 274 268 264 266 -8 267,800 70,854,800 12 88.667 266 T/J 54,000 264 B 9,600 141 HRUM Harum Energy Tbk. --S2K--1 2,580 2,600 2,520 2,560 -20 2,225,400 5,663,965,000 889 49.231 2,560 T/J 5,000 2,550 B 142,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 5,800 B 200 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 695 695 695 695 0 200 139,000 2 54.297 695 T/J 40,700 670 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 278 282 276 276 -2 231,884,100 64,701,906,200 798 529.771 280 J 502,400 276 T/B 5,705,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 171 166 169 -1 11,125,200 1,875,702,100 541 45.067 169 T/J 2,158,500 168 B 260,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,190 2,180 2,040 2,080 -110 4,657,800 9,726,023,000 1,640 279.241 2,090 J 22,600 2,080 T/B 10,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 555 555 535 550 -5 844,200 460,522,500 68 110.000 555 J 257,500 530 B 70,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 975 -5 348,400 340,679,500 36 256.579 975 T/J 200 960 B 6,200 149 INAF Indofarma Tbk. --U5---1 3,100 3,140 3,000 3,000 -100 140,200 429,349,000 116 1,200.000 3,000 T/J 11,400 2,990 B 1,100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,890 3,880 3,750 3,800 -90 5,715,400 21,654,512,000 2,401 1,551.020 3,810 J 320,400 3,800 T/B 43,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,250 6,200 5,950 6,200 -50 130,400 793,620,000 176 835.028 6,200 T/J 4,500 6,175 B 1,000 152 INDS Indospring Tbk. --U4---1 2,240 2,260 2,120 2,180 -60 571,600 1,264,488,000 112 204.375 2,230 J 2,200 2,180 T/B 200 153 INDY Indika Energy Tbk. --S2XXO1 3,180 3,270 3,090 3,270 90 30,659,600 97,886,482,000 4,809 110.847 3,270 T/J 1,037,500 3,260 B 300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 72 73 -1 1,464,000 106,862,000 87 0.417 73 T/J 324,900 72 B 2,165,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 710 530 685 -15 5,123,600 3,610,029,500 295 652.381 640 J 5,200 630 B 1,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,090 2,090 2,080 2,080 -10 634,900 1,320,849,000 465 753.623 2,080 T/J 3,300 2,010 B 1,500 157 INTA Intraco Penta Tbk. --U9---2 470 500 462 500 30 1,646,600 810,971,200 39 352.458 500 T/J 269,000 470 B 30,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 396 392 394 -2 23,600 9,310,400 8 103.684 396 J 209,000 394 T/B 2,900 159 ISAT Indosat Tbk. --S7K--1 3,270 3,300 3,230 3,240 -30 262,000 851,118,000 171 231.429 3,240 T/J 600 3,230 B 80,000 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 29,000 28,500 27,575 28,300 -700 2,102,600 58,748,592,500 3,427 202.143 28,300 T/J 138,700 28,225 B 100 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 0 J 0 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 92,888,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 436 438 438 438 2 100 43,800 1 248.454 486 J 100 442 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 515 530 530 530 15 12,500 6,625,000 5 438.680 530 T/J 4,100 470 B 2,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,100 2,200 2,010 2,200 100 9,633,200 20,591,755,000 2,617 601.422 2,200 T/J 127,200 2,190 B 1,300 166 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 575 0 5,600 3,214,500 9 552.885 580 J 60,000 575 T/B 34,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,610 4,520 4,530 -80 3,929,000 17,854,472,000 1,671 267.130 4,560 J 62,600 4,530 T/B 169,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,360 J 100 1,010 B 50,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,380 2,380 2,360 2,360 -20 16,300 38,587,000 32 2,360.000 2,360 T/J 19,100 2,350 B 1,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 278 296 272 296 18 1,390,100 403,197,400 242 35.966 296 T/J 560,100 276 B 5,200 171 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---1 212 212 210 212 0 27,198,200 5,765,907,200 181 7.355 212 T/J 31,489,400 210 B 837,700 173 KINO Kino Indonesia Tbk. --U5---2 1,615 1,620 1,600 1,615 0 103,800 167,720,000 13 42.500 1,615 T/J 126,600 1,610 B 1,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 0 0 3,470 0 0 0 0 1,156.667 3,470 J 9,100 3,030 B 200 175 KKGI Resource Alam Indonesia Tbk. --S2---1 382 390 366 366 -16 197,900 74,148,800 60 1,284.211 376 J 2,500 366 T/B 69,200 176 KMTR Kirana Megatara Tbk. --M3---2 344 346 336 340 -4 50,900 17,320,600 41 74.236 344 J 12,000 340 T/B 3,700 177 KPIG MNC Land Tbk. --U9---2 710 725 715 715 5 2,600 1,862,000 5 307.706 715 T/J 3,700 665 B 1,500 178 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,740 2,740 -10 10,100 27,718,000 12 996.364 2,740 T/J 1,300 2,730 B 6,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 406 420 406 416 10 29,907,300 12,373,742,000 2,042 51.718 416 T/J 949,200 414 B 160,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 750 750 740 750 0 94,827,900 70,685,509,500 4,528 7,802.747 755 J 788,400 750 T/B 195,600 181 LINK Link Net Tbk. --S9K--1 4,250 4,300 4,150 4,300 50 2,091,700 8,977,514,000 93 268.750 4,300 T/J 5,968,200 4,280 B 4,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,900 1,900 1,855 1,895 -5 225,000 424,865,000 204 204.865 1,895 T/J 100 1,890 B 1,300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 346 358 342 356 10 11,228,100 3,966,874,200 397 91.150 356 T/J 871,700 348 B 9,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,500 7,500 7,300 7,500 0 6,276,200 46,752,010,000 3,303 169.949 7,525 J 66,700 7,500 T/B 1,246,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,410 1,355 1,395 0 29,236,200 40,652,714,500 1,870 360.000 1,395 T/J 381,600 1,390 B 71,700 186 LTLS Lautan Luas Tbk. --U9---1 535 550 530 545 10 92,200 49,772,000 25 192.656 545 T/J 34,000 530 B 1,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 680 670 670 -5 406,200 273,707,000 330 1,412.727 675 J 112,200 660 B 2,400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,265 1,365 1,200 1,350 85 31,639,700 41,436,688,500 4,527 767.045 1,350 T/J 965,300 1,345 B 77,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 0 0 1,795 0 0 0 0 106.845 1,795 J 9,300 1,720 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 840 810 835 -15 10,467,000 8,665,768,000 885 1,339.966 835 T/J 1,000 830 B 1,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 268 276 264 276 8 14,716,700 3,973,685,600 345 368.000 276 T/J 531,600 274 B 18,200 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,685 1,685 1,675 1,680 -5 609,000 1,023,634,000 79 672.000 1,680 T/J 69,800 1,675 B 67,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 314 326 310 324 10 891,500 287,033,000 39 230.375 324 T/J 53,300 322 B 298,700 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 5,800 5,800 5,800 0 300 1,740,000 3 2,288.826 5,800 T/J 5,300 5,100 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,180 3,210 3,140 3,160 -20 37,200 117,502,000 47 243.077 3,150 J 300 3,140 B 1,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 680 680 600 625 -55 19,815,900 12,545,397,500 2,484 39.062 630 J 84,500 625 T/B 256,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,660 3,560 3,660 100 10,672,700 38,525,984,000 1,230 264.260 3,670 J 208,500 3,660 T/B 359,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 173 174 170 173 0 580,100 99,505,600 59 155.168 173 T/J 2,000 172 B 548,500 199 MDIA Intermedia Capital Tbk. --M9---1 164 165 151 165 1 18,300 2,974,000 13 119.565 165 T/J 491,500 155 B 100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,600 2,640 2,590 2,610 10 448,400 1,167,786,000 230 136.118 2,640 J 2,900 2,600 B 56,900 201 MDLN Modernland Realty Tbk. --S6---1 244 254 240 254 10 1,295,500 327,831,400 89 75.381 254 T/J 2,192,900 240 B 15,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 880 860 870 -10 30,285,400 26,427,357,000 2,282 1,532.311 875 J 175,100 870 T/B 790,500 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,400 4,400 4,400 0 300 1,320,000 1 3,207.278 4,300 J 200 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 5,800 5,850 5,850 5,850 50 300 1,755,000 2 15,424.368 5,875 J 500 5,850 T/B 200 205 META Nusantara Infrastructure Tbk. --S7---1 212 218 210 216 4 2,175,000 467,703,600 96 64.845 218 J 979,300 216 T/B 1,301,200 206 MFIN Mandala Multifinance Tbk. SSU8---2 850 825 800 800 -50 168,000 135,599,500 37 820.513 850 J 9,000 800 T/B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,030 J 500,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,825 1,765 1,825 0 4,244,400 7,590,345,500 1,142 107.449 1,825 T/J 9,500 1,805 B 200 209 MINA Sanurhasta Mitra Tbk. --U9---2 525 535 500 500 -25 21,312,700 11,189,057,500 22 2,380.952 515 J 5,400 492 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 194 200 190 195 1 5,267,800 1,026,514,400 68 487.500 195 T/J 11,100 191 B 20,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 24,500 24,500 24,500 -500 500 12,250,000 1 1,166.667 25,000 J 500 23,600 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 15,800 15,500 15,800 -100 330,100 5,199,430,000 44 100,636.943 15,925 J 7,400 15,800 T/B 91,500 213 MLIA Mulia Industrindo Tbk --U3---2 860 950 860 925 65 680,200 621,841,500 191 154.489 930 J 100 925 T/B 4,200 214 MLPL Multipolar Tbk. --U9---1 90 91 89 89 -1 6,469,800 579,824,300 198 10.208 90 J 519,700 89 T/B 1,249,600 215 MLPT Multipolar Technology Tbk. --U9---1 880 0 0 880 0 0 0 0 183.333 790 J 3,700 720 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 575 515 570 50 3,500 1,835,000 5 97.436 570 T/J 3,200 565 B 200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 915 900 905 -5 16,725,900 15,175,399,000 2,892 100.556 905 T/J 25,500 900 B 638,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 985 990 975 980 -5 1,619,100 1,593,178,000 148 65.333 980 T/J 552,700 975 B 372,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 202 202 200 202 0 770,100 154,354,800 133 84.927 202 T/J 906,200 200 B 279,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,450 6,450 6,425 6,425 -25 1,700 10,925,000 3 582.775 6,425 T/J 3,700 5,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 426 450 416 448 22 1,814,800 778,087,200 403 448.000 448 T/J 362,700 436 B 700 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 870 870 0 250,500 217,935,000 2 57.237 870 T/J 1,100 805 B 30,000 223 MTDL Metrodata Electronics Tbk. --S9---1 720 720 700 720 0 300 214,000 2 1,296.176 720 T/J 19,900 705 B 3,100 224 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---1 416 430 414 414 -2 2,400 1,019,800 6 174.059 422 J 100 414 T/B 2,300 226 MYOH Samindo Resources Tbk. --S2---1 845 860 840 840 -5 413,300 348,820,500 118 100.051 850 J 4,300 840 T/B 132,400 227 MYRX Hanson International Tbk. --S6K--2 136 142 133 142 6 849,238,200 114,454,591,500 965 96.841 142 T/J 6,588,800 135 B 11,500 228 NASA Ayana Land International Tbk. --U9---2 426 426 424 426 0 128,000 54,272,400 16 413.592 426 T/J 117,600 424 B 800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,960 3,000 2,640 2,640 -320 3,905,500 10,360,522,000 670 812.308 2,640 T/J 192,000 2,630 B 6,000 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 2,900 261,000 1 85.714 91 J 20,000 90 T/B 451,300 231 NISP Bank OCBC NISP Tbk. --U8---1 860 875 860 875 15 1,200 1,035,000 3 1,060.298 875 T/J 3,800 845 B 1,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 945 J 3,000 935 B 6,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 390 380 386 -4 106,200 40,601,800 42 45.412 386 T/J 37,400 384 B 400 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 200 358,000 1 85.719 1,800 J 2,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 492 535 490 530 38 19,321,900 9,491,882,700 293 1,048.571 530 T/J 22,600 520 B 80,000 236 PALM Provident Agro Tbk. XDU1---2 286 286 278 284 -2 57,700 16,205,600 29 77.623 284 T/J 13,400 282 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,580 1,540 1,540 -15 63,600 97,969,000 22 1,120.000 1,540 T/J 36,500 1,535 B 400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,145 1,160 1,145 1,150 5 189,600 217,617,500 23 135.294 1,155 J 5,500 1,145 B 336,600 239 PBRX Pan Brothers Tbk. --S4K--1 510 505 496 500 -10 10,690,000 5,344,855,400 3,384 884.956 505 J 10,000 500 T/B 16,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,950 -10 16,100 47,655,000 3 1,966.667 2,960 J 1,700 2,950 T/B 13,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,050 2,140 1,990 2,140 90 101,249,200 210,599,076,000 8,910 713.333 2,140 T/J 6,009,000 2,130 B 700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,210 1,200 1,150 1,200 -10 1,400 1,674,000 5 234.146 1,200 T/J 2,900 1,190 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,470 J 100 3,040 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 840 860 815 850 10 21,108,800 17,798,455,000 557 1,415.251 855 J 179,100 850 T/B 648,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 69 67 68 0 9,224,400 626,744,000 123 68.000 68 T/J 1,214,900 67 B 4,705,700 246 PNIN Paninvest Tbk. --S8---1 980 985 925 960 -20 1,006,900 960,884,500 111 1,020.842 965 J 4,000 960 T/B 41,300 247 PNLF Panin Financial Tbk. --S8---1 206 206 200 204 -2 43,567,400 8,868,228,200 822 220.493 206 J 118,400 204 T/B 135,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 960 960 960 0 2,300 2,208,000 2 479.674 1,005 J 100 900 B 300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,850 4,860 4,810 4,810 -40 37,838,600 182,972,249,000 417 3,052.980 4,820 J 163,700 4,810 T/B 16,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 1,000 600,000 1 112.150 650 J 59,900 600 T/B 65,700 251 POWR Cikarang Listrindo Tbk. --U7---2 960 995 990 990 30 50,400 49,898,000 6 66.000 990 T/J 69,100 965 B 100 252 PPRE PP Presisi Tbk. --M7---1 396 396 388 394 -2 545,900 213,646,400 33 91.628 394 T/J 4,400 392 B 50,100 253 PPRO PP Properti Tbk. --S6K--1 129 130 126 130 1 10,416,300 1,338,455,400 504 281.081 130 T/J 4,702,800 129 B 3,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,920 2,880 2,880 -60 5,300 15,384,000 12 44.308 2,900 J 2,000 2,860 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,190 1,185 1,155 1,175 -15 60,500 70,425,500 21 1,175.000 1,175 T/J 7,900 1,155 B 8,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 216 210 212 -6 995,200 211,471,000 109 687.798 214 J 136,900 212 T/B 605,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,140 4,030 4,050 -110 109,255,600 443,301,803,000 7,546 3,521.739 4,070 J 104,400 4,050 T/B 3,943,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,855 1,900 1,815 1,900 45 7,260,000 13,465,360,500 1,311 357.143 1,900 T/J 1,843,500 1,845 B 2,600 259 PTRO Petrosea Tbk. --S2---1 1,700 1,865 1,695 1,855 155 8,463,500 15,303,558,000 2,294 1,484.000 1,860 J 30,900 1,855 T/B 49,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,200 J 21,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 535 535 515 515 -20 22,428,800 11,589,274,500 834 1,985.427 520 J 959,700 515 T/B 1,694,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,135 1,150 1,080 1,080 -55 558,400 620,265,000 308 1,080.000 1,130 J 900 1,080 T/B 117,000 263 RAJA Rukun Raharja Tbk. --S7---1 575 580 545 545 -30 1,981,500 1,101,337,000 418 1,872.080 550 J 8,000 545 T/B 134,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,300 1,250 1,270 -30 3,004,300 3,812,748,500 991 793.750 1,270 T/J 424,500 1,265 B 23,800 265 RDTX Roda Vivatex Tbk --U6---1 6,200 0 0 6,200 0 0 0 0 326.627 6,175 J 500 5,600 B 700 266 RIMO Rimo International Lestari Tbk --U9---2 135 135 132 132 -3 1,059,225,300 141,022,347,300 1,120 72.471 133 J 90,000 132 T/B 3,775,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 320 300 308 -6 31,400 9,509,000 7 2,410.016 310 J 19,700 300 B 100 268 RODA Pikko Land Development Tbk. --U6---2 500 498 498 498 -2 4,100 2,041,800 2 795.146 498 T/J 4,600 472 B 2,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 955 975 940 975 20 1,254,000 1,206,516,500 96 382.353 975 T/J 847,600 945 B 200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 560 0 1,843,200 1,027,242,000 537 700.000 560 T/J 7,100 555 B 159,900 271 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 9,425 0 0 9,425 0 0 0 0 6,080.645 9,200 J 2,500 9,075 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,100 2,040 2,100 0 11,060,500 23,016,315,000 1,189 949.998 2,100 T/J 384,000 2,090 B 613,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 895 880 890 140 10,000 8,906,000 6 995.470 900 J 20,000 890 T/B 200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,310 2,230 2,290 -80 63,700 146,065,000 28 97.863 2,290 T/J 28,700 2,280 B 300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,800 2,000 1,800 2,000 200 41,100 77,080,000 14 92.942 2,000 T/J 3,800 1,970 B 20,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 745 750 0 2,007,800 1,498,299,000 164 535.714 755 J 69,500 750 T/B 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---1 800 830 795 830 30 4,863,800 3,928,168,500 348 143.103 830 T/J 463,000 810 B 25,500 280 SILO Siloam International Hospitals Tbk. --U9---1 3,110 3,120 3,040 3,100 -10 1,106,500 3,415,922,000 285 35.208 3,100 T/J 2,011,100 3,060 B 35,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 515 505 505 -10 7,318,000 3,712,413,000 306 45.909 510 J 150,000 505 T/B 948,800 282 SIPD Sierad Produce Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 1.322 1,200 J 6,400 1,140 B 500 283 SMAR Smart Tbk. --U1---2 4,400 0 0 4,400 0 0 0 0 1,453.777 4,400 J 500 4,100 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,840 2,850 2,750 2,770 -70 121,000 338,336,000 172 494.643 2,770 T/J 107,400 2,760 B 13,300 285 SMCB Holcim Indonesia Tbk. --M3---1 1,050 1,050 1,000 1,040 -10 1,593,900 1,649,441,500 321 1,256.039 1,040 T/J 143,800 1,030 B 21,000 286 SMDR Samudera Indonesia Tbk. --S7---1 324 326 320 324 0 1,118,600 359,045,200 162 1,300.265 326 J 126,600 324 T/B 85,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,250 9,450 9,000 9,450 200 7,196,500 66,584,885,000 3,180 3,288.329 9,450 T/J 769,900 9,400 B 196,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 690 690 660 660 -30 3,963,800 2,648,301,000 499 1,084.456 670 J 100,000 660 T/B 192,000 289 SMRU SMR Utama Tbk. --U2---2 430 452 428 432 2 385,000 168,457,800 57 105.645 432 T/J 197,900 430 B 900 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,355 1,405 1,345 1,395 40 1,268,100 1,742,486,000 722 3,726.061 1,395 T/J 16,800 1,390 B 21,900 291 SOCI Soechi Lines Tbk. --M7---1 159 159 155 157 -2 3,191,500 499,113,400 302 28.545 158 J 108,300 156 B 81,500 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,040 995 1,025 25 1,600,200 1,643,674,000 149 1,025.000 1,025 T/J 319,900 995 B 33,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 2,600 183 B 7,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 344 4 28,936,300 9,893,440,600 893 143.333 344 T/J 7,624,700 342 B 61,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 4,190 3,800 4,190 390 45,000 185,462,000 49 76.182 4,190 T/J 42,500 3,720 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 454 486 454 486 32 39,236,400 18,269,613,400 1,247 199.385 486 T/J 2,100,000 478 B 125,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,300 1,265 1,300 10 52,102,100 66,501,699,000 1,226 194.030 1,300 T/J 2,825,200 1,295 B 150,000 298 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 50 50 50 0 21,600 1,080,000 4 64.769 50 T/J 548,889,000 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 4,490 4,550 4,460 4,510 20 5,184,900 23,378,771,000 3,813 4,100.000 4,510 T/J 6,900 4,500 B 34,200 302 TARA Sitara Propertindo Tbk. --U6K--1 970 985 940 985 15 48,373,600 46,844,152,500 2,784 929.245 985 T/J 113,100 945 B 33,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,650 5,550 5,550 -75 1,388,900 7,719,955,000 431 274.074 5,575 J 71,800 5,550 T/B 409,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,160 1,190 1,120 1,165 5 18,304,600 21,332,562,000 2,266 265.285 1,170 J 71,000 1,165 T/B 602,500 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,600 J 1,000 15,675 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 338 340 334 338 0 15,036,000 5,080,462,600 189 148.246 340 J 372,300 338 T/B 13,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 820 780 785 -35 83,500 66,040,000 36 253.226 785 T/J 5,000 780 B 5,900 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 700 J 100 600 B 40,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,740 2,410 2,740 -10 12,400 31,014,000 11 2,251.623 2,690 J 1,300 2,430 B 1,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 790 795 0 12,638,400 10,040,664,000 122 397.500 795 T/J 146,500 790 B 121,600 311 TINS Timah Tbk. --S2K--1 785 795 770 780 -5 5,910,400 4,623,819,500 661 398.575 785 J 265,200 780 T/B 1,476,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,575 14,425 13,850 14,400 -175 7,576,800 107,304,472,500 5,615 890.327 14,400 T/J 13,400 14,350 B 34,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 755 755 -15 2,300 1,764,000 4 347.302 765 J 8,900 755 T/B 10,700 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,780 1,720 1,720 1,720 -60 5,500 9,460,000 7 90.526 1,845 J 4,500 1,720 T/B 1,100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 960 955 935 940 -20 48,899,400 46,166,407,500 2,923 1,512.932 940 T/J 303,100 935 B 73,300 316 TOTL Total Bangun Persada Tbk. --S6---1 625 630 620 620 -5 19,000 11,856,000 15 222.840 625 J 5,300 620 T/B 32,700 317 TOTO Surya Toto Indonesia Tbk. --U3---2 292 296 282 296 4 212,800 61,474,800 29 960.197 296 T/J 21,800 290 B 8,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 515 520 505 510 -5 1,272,800 649,247,000 343 2,429.381 515 J 41,000 510 T/B 86,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 222 226 210 224 2 312,994,100 68,324,249,800 4,958 185.133 224 T/J 429,200 222 B 3,859,300 320 TRIO Trikomsel Oke Tbk. --U9---1 236 236 214 222 -14 4,600 1,007,200 11 98.544 230 J 400 222 T/B 5,000 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 20,000 400 B 16,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,495 1,460 1,480 -20 139,900 206,998,000 50 264.022 1,480 T/J 407,500 1,475 B 78,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,800 2,700 2,700 -140 164,600 449,792,000 30 2,700.000 2,790 J 500 2,700 T/B 18,600 324 TURI Tunas Ridean Tbk. --U9---1 1,130 1,130 1,130 1,130 0 500 565,000 1 2,511.111 1,130 T/J 113,300 1,125 B 126,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,305 1,195 1,295 85 4,670,400 5,914,062,000 309 2,510.858 1,295 T/J 213,200 1,290 B 512,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,450 J 100 3,300 B 11,100 327 VICO Victoria Investama Tbk. --U8---1 168 179 169 174 6 24,800 4,285,900 11 139.200 173 J 1,000 160 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 175 179 170 179 4 9,211,000 1,608,661,200 279 59.667 179 T/J 710,300 178 B 400,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 240 238 234 236 -4 3,313,100 784,301,200 231 81.379 238 J 40,400 236 T/B 946,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,580 1,540 1,550 -55 13,915,200 21,606,881,000 2,058 398.403 1,555 J 21,200 1,550 T/B 666,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 278 284 276 276 -2 504,700 141,765,400 21 74.640 282 J 100 276 T/B 23,200 332 WOOD Integra Indocabinet Tbk. --S5---2 620 645 585 640 20 31,550,100 19,541,251,000 1,563 246.154 640 T/J 1,249,300 635 B 249,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 392 384 390 -2 18,434,300 7,168,039,800 1,556 79.592 392 J 1,319,400 390 T/B 868,000 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,950 1,910 1,880 1,895 -55 32,732,000 62,135,988,000 3,651 511.471 1,900 J 405,300 1,895 T/B 1,449,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 406 408 398 400 -6 3,354,100 1,344,575,000 454 67.797 402 J 187,500 400 T/B 36,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,500 1,500 1,490 1,495 -5 12,310,800 18,381,332,500 287 1,067.857 1,495 T/J 107,300 1,490 B 13,800 Total 4,970,726,900 3,693,417,510,500 188,678 2,073,642,400 99,760,800 Jakarta, 31 August 2018 Trading Division