List of Securities Quotation: IDX SMC Composite Date: Monday, 03 September 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 13,500 13,650 13,300 13,400 -100 2,418,900 32,563,820,000 1,319 1,088.582 13,400 T/J 309,500 13,325 B 14,400 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 2,300 2,050 2,220 170 800 1,750,000 4 59.200 2,190 J 600 1,750 B 800 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,380 1,300 1,365 5 10,158,300 13,619,865,000 1,018 1,664.634 1,365 T/J 47,500 1,360 B 1,300 5 ACST Acset Indonusa Tbk. --S6---1 2,470 2,490 2,460 2,460 -10 559,500 1,384,880,000 64 103.306 2,460 T/J 98,600 2,440 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,490 1,495 1,475 1,475 -15 3,657,700 5,420,808,000 689 1,158.380 1,480 J 10,500 1,475 T/B 331,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,275 8,350 8,250 8,300 25 76,400 632,247,500 23 356.989 8,300 T/J 300 8,275 B 5,900 8 ADMG Polychem Indonesia Tbk --M3---1 370 376 356 358 -12 2,519,500 910,696,200 356 31.955 360 J 58,100 358 T/B 32,900 9 AGII Aneka Gas Industri Tbk. --S3---1 600 620 575 575 -25 82,200 48,240,000 52 52.273 575 T/J 7,700 570 B 14,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 364 396 370 382 18 24,245,100 9,355,270,600 2,351 624.101 384 J 20,000 382 T/B 561,200 11 AGRS Bank Agris Tbk. --U8---2 250 254 248 248 -2 3,500 883,000 2 225.455 248 T/J 1,000 244 B 10,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,610 3,700 3,600 3,610 0 19,922,200 72,559,545,000 3,129 2,877.159 3,610 T/J 350,500 3,600 B 711,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 360 350 350 0 200 71,000 2 333.333 350 T/J 2,900 280 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 3,300 4,340 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 900 850 850 0 399,700 349,802,000 98 2,168.976 855 J 3,300 850 T/B 200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,180 1,200 1,175 1,180 0 234,800 276,827,500 28 98.333 1,180 T/J 100 1,175 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 870 860 830 830 -40 67,120,100 56,551,529,000 4,507 547.241 835 J 799,600 830 T/B 7,335,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 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 121,200 500 B 131,100 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 154 151 151 -1 2,441,000 371,373,400 152 41.370 152 J 11,200 151 T/B 1,079,800 21 ARII Atlas Resources Tbk. --U2---2 970 1,050 740 935 -35 78,200 69,070,500 40 62.333 935 T/J 5,200 900 B 2,500 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 312 300 304 6 40,899,300 12,417,349,800 148 101.333 304 T/J 1,007,500 302 B 16,200 23 ARNA Arwana Citramulia Tbk. --S3---1 360 360 352 356 -4 3,245,500 1,155,477,200 96 2,419.629 358 J 3,800 354 B 19,900 24 ASGR Astra Graphia Tbk. --S9---1 1,550 1,600 1,540 1,550 0 129,000 199,936,500 38 321.363 1,550 T/J 900 1,540 B 54,100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 725 725 0 1,303,100 945,023,500 178 1,342.593 735 J 56,100 725 T/B 400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 326 324 318 318 -8 3,891,100 1,244,443,400 575 302.857 318 T/J 86,700 316 B 244,200 27 ATIC Anabatic Technologies Tbk. --U9---1 945 945 890 945 0 600 539,500 3 135.000 940 J 6,700 865 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 1,455 1,460 1,435 1,435 -20 228,800 329,794,000 114 1,297.820 1,435 T/J 100,500 1,430 B 181,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,900 695,000 7 57.388 50 T/J 4,334,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 272 T/J 3,900 270 B 133,500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,565 1,550 1,550 -10 373,600 580,877,500 108 1,937.500 1,560 J 3,700 1,550 T/B 11,900 33 BBKP Bank Bukopin Tbk. --U8---1 406 408 394 396 -10 2,283,200 912,300,200 397 117.476 396 T/J 56,300 394 B 165,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 0 0 1,415 0 0 0 0 102.536 1,500 J 100 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 2,750 2,800 2,710 2,750 0 20,986,500 57,766,111,000 2,166 358.695 2,750 T/J 661,200 2,730 B 68,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 306 304 306 2 1,179,000 358,479,600 66 311.546 306 T/J 167,600 304 B 800 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,485 1,485 1,485 1,485 0 100 148,500 1 601.178 1,450 J 500 1,200 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 1,347,000 67,350,000 34 217.306 50 T/J 248,958,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 202 202 -8 4,753,900 975,414,400 582 118.824 204 J 10,000 202 T/B 365,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 650 630 650 20 211,700 136,765,000 25 3,330.942 650 T/J 355,100 635 B 1,000 43 BHIT MNC Investama Tbk. --S9K--1 106 106 103 103 -3 12,348,000 1,292,577,800 2,229 301.214 104 J 669,400 103 T/B 201,900 44 BINA Bank Ina Perdana Tbk. --U8---1 590 580 535 540 -50 152,700 83,562,000 57 305.092 550 J 16,300 540 T/B 19,800 45 BIPI Benakat Integra Tbk. --S2K--2 54 54 52 53 -1 23,232,300 1,228,246,200 389 37.857 53 T/J 3,526,300 52 B 13,615,800 46 BIRD Blue Bird Tbk. --U7---1 2,580 2,610 2,580 2,610 30 132,100 343,833,000 80 40.154 2,610 T/J 14,000 2,600 B 2,600 47 BISI BISI International Tbk. --U1---1 1,420 1,455 1,415 1,435 15 306,300 439,029,500 131 717.500 1,440 J 55,000 1,430 B 12,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,930 1,930 1,905 1,910 -20 9,358,400 17,988,286,500 115 318.333 1,910 T/J 217,700 1,905 B 11,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 670 645 650 -20 3,856,900 2,516,387,500 695 151.163 650 T/J 75,900 645 B 1,308,400 50 BKSL Sentul City Tbk. --S6LKO1 123 123 118 120 -3 86,650,200 10,377,780,600 2,031 8.292 120 T/J 7,378,400 119 B 364,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 100 18,500 1 424.507 185 T/J 2,700 156 B 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 4,250 4,250 4,250 0 300 1,275,000 1 283.333 4,900 J 300 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 380 340 340 10 3,200 1,211,000 6 106.250 370 J 6,300 340 T/B 100 55 BMTR Global Mediacom Tbk. --S9K--1 432 444 422 428 -4 5,435,400 2,356,602,600 1,667 348.364 428 T/J 176,400 426 B 122,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 935 915 915 -5 4,772,400 4,407,817,500 689 6.756 920 J 11,900 915 T/B 1,020,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 210 206 208 0 191,400 39,795,800 35 2.478 208 T/J 184,700 206 B 427,700 58 BNLI Bank Permata Tbk. --M8K--1 498 505 488 490 -8 18,001,900 8,883,204,800 1,624 5.335 492 J 2,999,100 490 T/B 810,300 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 645 645 0 1,593,900 1,031,047,000 417 626.214 650 J 15,200 645 T/B 12,100 60 BOLT Garuda Metalindo Tbk. --U4---2 920 925 910 910 -10 356,800 326,735,500 204 165.455 910 T/J 4,200 905 B 39,000 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,670 2,680 2,510 2,610 -60 1,948,600 4,996,274,000 1,089 652.500 2,620 J 6,300 2,610 T/B 5,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 55,000 600 B 152,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 7,200 J 800 6,100 B 500 65 BRIS Bank BRIsyariah Tbk. --U8---1 640 650 630 630 -10 5,272,100 3,361,262,000 699 630.000 635 J 129,500 630 T/B 1,208,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 62 59 60 -1 39,783,300 2,393,054,000 286 9.449 60 T/J 7,734,000 59 B 16,650,300 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,175 J 12,500 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,715 1,740 1,700 1,715 0 4,296,800 7,361,096,500 1,670 134.308 1,715 T/J 497,200 1,710 B 8,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,225 1,195 1,195 -5 8,136,000 9,771,267,500 1,032 234.082 1,200 J 83,200 1,190 B 872,800 70 BSIM Bank Sinarmas Tbk. --U8---1 630 0 0 630 0 0 0 0 429.685 630 J 23,500 620 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,540 2,540 2,510 2,510 -30 1,700 4,278,000 5 128.718 2,530 J 2,300 2,500 B 2,000 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 131 129 129 0 31,300 4,038,000 11 988.354 131 J 13,000 128 B 8,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 332,731,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,020 4,020 3,990 4,000 -20 2,264,100 9,062,869,000 209 774.350 4,010 J 1,200 4,000 T/B 29,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,630 1,635 1,625 1,630 0 15,282,600 24,902,105,500 749 1,630.000 1,630 T/J 357,000 1,625 B 1,330,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,490 1,480 1,480 -20 10,000 14,801,500 3 250.847 1,500 J 600 1,480 T/B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 136 138 131 133 -3 3,153,800 424,886,600 216 13.006 133 T/J 199,300 131 B 141,100 79 BUMI Bumi Resources Tbk. --S2K--2 240 238 226 228 -12 157,324,100 36,452,415,000 2,614 13.233 230 J 3,885,700 228 T/B 133,500 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 268 268 268 268 0 3,051,600 817,828,800 53 206.154 268 T/J 15,500 230 B 9,000 81 BVIC Bank Victoria International Tbk. --S8---1 202 202 200 200 -2 89,800 17,961,200 12 189.120 202 J 107,900 200 T/B 144,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 220 228 216 218 -2 44,850,600 9,952,460,800 1,426 47.679 218 T/J 937,600 216 B 6,359,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 410 410 396 396 -14 403,700 161,791,200 175 120.000 400 J 8,100 396 T/B 41,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,730 2,740 2,680 2,680 -50 2,079,100 5,634,308,000 267 153.143 2,680 T/J 144,300 2,670 B 155,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 306 306 302 304 -2 609,400 185,895,800 193 555.383 306 J 37,300 304 T/B 10,300 86 CASS Cardig Aero Services Tbk. --U7---2 715 710 690 690 -25 84,600 58,486,000 3 172.500 715 J 27,700 690 T/B 11,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 119 125 117 119 0 10,416,300 1,253,156,000 449 761.600 120 J 97,100 119 T/B 199,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 258 248 252 -6 35,672,500 8,919,457,200 255 19.719 254 J 40,200 252 T/B 105,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,300 1,250 1,290 20 28,800 36,843,000 18 4,681.036 1,290 T/J 2,800 1,270 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 270 278 268 274 4 14,391,500 3,942,381,800 879 1,191.304 274 T/J 330,700 272 B 81,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,340 1,315 1,315 -20 90,400 121,128,000 8 125.830 1,340 J 1,000 1,315 T/B 30,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 260 262 256 262 2 24,000 6,233,000 23 49.560 262 T/J 12,400 256 B 42,400 93 COWL Cowell Development Tbk. --M6---2 645 650 635 640 -5 236,500 152,155,500 204 492.308 640 T/J 6,800 635 B 13,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 44,600 2,230,000 6 45.455 50 T/J 43,449,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 600 600 600 0 500 300,000 1 302.778 600 T/J 101,300 590 B 700 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-1 845 860 835 835 -10 2,428,200 2,038,307,500 686 186.952 840 J 1,100 835 T/B 589,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,700 135,000 6 16.496 50 T/J 67,498,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,105 1,115 1,100 1,100 -5 619,200 685,411,500 547 956.522 1,105 J 2,800 1,100 T/B 2,900 100 DILD Intiland Development Tbk. --S6---1 310 320 310 318 8 2,434,100 775,688,800 190 55.414 318 T/J 246,400 316 B 108,200 101 DKFT Central Omega Resources Tbk. --U2---2 320 332 320 320 0 143,400 46,423,200 13 821.988 326 J 64,700 320 T/B 50,300 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,425 5,425 5,425 -25 200 1,085,000 2 32,428.717 5,425 T/J 100 5,400 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 133 135 127 128 -5 12,335,900 1,611,489,000 499 60.952 130 J 83,300 128 T/B 1,412,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,300 3,300 10 10,000 33,000,000 2 2,898.831 3,300 T/J 30,200 3,200 B 1,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 690 695 680 680 -10 5,799,400 3,957,330,500 465 920.611 685 J 201,700 680 T/B 737,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 256 238 256 8 101,200 24,403,400 16 46.545 254 J 3,200 240 B 400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 404 392 392 -8 755,300 302,311,200 37 105.946 398 J 99,400 390 B 50,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,775 16,800 16,800 16,800 25 300 5,040,000 2 1,120.000 16,775 J 300 15,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,300 4,400 B 500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 0 0 1,945 0 0 0 0 715.938 1,950 J 9,400 1,850 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 109 112 104 104 -5 87,900 9,243,300 38 69.333 106 J 59,300 104 T/B 9,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,055 0 0 1,055 0 0 0 0 26.049 1,090 J 1,000 810 B 3,300 113 ELSA Elnusa Tbk. --S2LKO1 362 368 354 354 -8 37,634,200 13,515,491,000 2,218 88.500 356 J 541,900 354 T/B 102,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 458,963,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 137 138 133 136 -1 30,549,700 4,140,474,100 990 11.339 136 T/J 2,570,000 135 B 222,700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,695 1,915 1,650 1,915 220 100,900 167,857,000 28 1,339.826 1,915 T/J 500 1,670 B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,680 2,800 2,630 2,630 -50 24,977,100 67,726,840,000 4,323 263.000 2,640 J 12,600 2,630 T/B 25,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 220 226 218 218 -2 2,122,800 469,288,000 230 405.876 220 J 20,200 218 T/B 283,700 119 EXCL XL Axiata Tbk. --S7XXO1 3,180 3,160 3,040 3,080 -100 2,539,500 7,833,305,000 1,570 156.312 3,080 T/J 76,600 3,070 B 7,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,620 1,620 1,620 1,620 0 300 486,000 2 2,547.771 1,620 T/J 500 1,600 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,000 7,900 7,975 -25 583,100 4,645,207,500 875 1,827.619 8,000 J 4,100 7,975 T/B 13,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,175 5,150 5,175 25 43,300 223,267,500 4 1,035.000 5,175 T/J 19,900 5,150 B 1,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,890 J 10,600 2,940 B 1,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 740 740 735 740 0 971,000 713,792,500 85 740.000 740 T/J 26,700 735 B 13,700 125 FORZ Forza Land Indonesia Tbk. --U6---1 910 910 895 910 0 23,837,200 21,362,162,000 108 413.636 910 T/J 4,600 905 B 9,000 126 FREN Smartfren Telecom Tbk. --U7---1 117 128 115 120 3 90,404,800 11,004,993,600 3,095 6.667 120 T/J 318,500 119 B 830,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 189 189 188 188 -1 40,100 7,570,800 9 117.500 188 T/J 22,600 174 B 100 128 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---1 218 220 216 216 -2 1,637,400 354,246,000 206 29.036 218 J 346,100 216 T/B 1,734,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 650 630 630 -5 1,619,000 1,034,439,000 353 123.685 635 J 1,400 630 T/B 500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 226 220 222 2 171,200 37,899,200 115 55.500 224 J 47,400 222 T/B 16,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,750 J 8,100 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---1 134 143 138 143 9 307,100 43,913,800 17 57.200 144 J 15,000 143 T/B 293,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,450 3,400 3,430 -10 92,600 317,502,000 124 3,430.000 3,440 J 32,100 3,430 T/B 13,500 136 HERO Hero Supermarket Tbk. --U9---1 930 1,100 920 920 -10 3,500 3,579,000 7 1,920.347 1,050 J 100 935 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,370 3,380 3,340 3,380 10 3,100 10,389,000 7 1,034.715 3,370 J 7,500 3,340 B 2,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 705 720 0 8,400 5,975,000 6 1,107.692 720 T/J 2,000 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 940 915 920 -5 12,087,900 11,213,151,500 777 296.774 920 T/J 106,600 915 B 320,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 266 266 254 258 -8 109,000 28,230,600 40 86.000 260 J 8,700 258 T/B 2,900 141 HRUM Harum Energy Tbk. --S2K--1 2,560 2,590 2,520 2,530 -30 581,400 1,479,464,000 364 48.654 2,530 T/J 39,700 2,520 B 40,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 7,000 J 1,500 5,800 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 695 800 655 800 105 3,000 2,102,000 7 62.500 690 J 4,000 665 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 276 280 260 270 -6 250,740,700 68,874,262,000 612 518.254 272 J 742,000 270 T/B 310,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 169 171 149 158 -11 63,035,900 9,890,921,500 2,288 42.133 158 T/J 3,201,400 157 B 130,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,080 2,180 2,040 2,050 -30 4,165,300 8,772,606,000 2,387 275.214 2,080 J 8,400 2,050 T/B 7,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 550 550 540 540 -10 149,800 81,066,000 22 108.000 540 T/J 211,600 535 B 10,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 985 975 980 5 440,700 431,299,500 42 257.895 985 J 53,700 980 T/B 100 149 INAF Indofarma Tbk. --U5---1 3,000 3,060 2,990 3,000 0 65,100 196,333,000 78 1,200.000 3,010 J 800 3,000 T/B 32,100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,760 3,530 3,560 -240 14,688,800 52,898,642,000 4,619 1,453.061 3,570 J 11,900 3,560 T/B 357,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,200 6,200 6,000 6,100 -100 159,500 973,470,000 153 821.560 6,125 J 3,400 6,100 T/B 24,500 152 INDS Indospring Tbk. --U4---1 2,180 2,260 2,100 2,140 -40 85,200 181,464,000 39 200.625 2,140 T/J 14,900 2,130 B 200 153 INDY Indika Energy Tbk. --S2XXO1 3,270 3,270 3,150 3,150 -120 11,423,400 36,579,070,000 3,156 106.780 3,150 T/J 193,600 3,140 B 221,000 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 73 72 72 -1 438,500 31,632,400 40 0.411 73 J 175,500 72 T/B 891,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 685 685 520 685 0 1,100 669,000 4 652.381 650 J 4,000 570 B 1,500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,080 2,080 2,000 2,070 -10 648,800 1,342,652,000 466 750.000 2,070 T/J 8,400 2,000 B 8,900 157 INTA Intraco Penta Tbk. --U9---2 500 492 478 482 -18 708,900 341,970,600 86 339.769 482 T/J 122,800 480 B 67,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 394 392 394 0 700 275,600 3 103.684 394 T/J 222,300 390 B 6,300 159 ISAT Indosat Tbk. --S7K--1 3,240 3,270 3,240 3,240 0 54,300 176,308,000 71 231.429 3,240 T/J 900 3,230 B 8,900 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,300 28,300 27,550 27,550 -750 607,700 16,859,487,500 1,737 196.786 27,550 T/J 28,400 27,525 B 4,000 161 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 50 50 50 0 500 25,000 1 35.714 50 T/J 76,096,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 496 444 484 46 3,400 1,527,600 5 274.548 480 J 4,000 444 B 2,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 545 525 525 -5 1,100 579,500 2 434.541 525 T/J 2,100 462 B 2,300 165 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 2,200 2,260 2,200 2,230 30 5,363,800 11,972,652,000 1,832 609.623 2,240 J 121,800 2,230 T/B 7,700 166 JRPT Jaya Real Property Tbk. --S6---1 575 570 565 570 -5 353,100 200,368,000 64 548.077 570 T/J 226,700 565 B 103,100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,530 4,610 4,460 4,480 -50 3,015,300 13,584,950,000 1,690 264.182 4,490 J 1,300 4,480 T/B 10,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 1,110 1,110 1,110 0 100 111,000 1 239.059 1,380 J 400 1,105 B 20,300 169 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,390 2,310 2,330 -30 55,900 130,961,000 69 2,330.000 2,340 J 800 2,330 T/B 64,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 296 294 270 278 -18 4,941,700 1,370,387,200 543 33.779 280 J 29,300 278 T/B 25,500 171 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---1 212 214 210 210 -2 163,900 34,479,200 30 7.286 212 J 208,200 210 T/B 139,900 173 KINO Kino Indonesia Tbk. --U5---2 1,615 1,620 1,590 1,590 -25 162,200 260,992,500 44 41.842 1,590 T/J 11,100 1,585 B 700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 0 0 3,470 0 0 0 0 1,156.667 3,470 J 6,500 2,860 B 1,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 366 370 360 370 4 58,700 21,456,400 21 1,298.246 370 T/J 1,800 360 B 100 176 KMTR Kirana Megatara Tbk. --M3---2 340 338 322 330 -10 64,600 21,161,000 34 72.052 344 J 500 330 T/B 45,000 177 KPIG MNC Land Tbk. --U9---2 715 710 705 705 -10 1,900 1,340,000 3 303.402 705 T/J 10,000 565 B 200 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,730 2,730 2,730 -10 5,300 14,469,000 7 992.727 2,730 T/J 3,200 2,720 B 6,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 418 408 410 -6 5,271,900 2,170,282,400 526 50.972 412 J 98,000 410 T/B 100,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 750 765 745 765 15 57,375,700 43,158,356,000 2,371 7,958.801 765 T/J 757,100 755 B 168,700 181 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,270 4,290 -10 2,203,000 9,445,075,000 283 268.125 4,290 T/J 300,000 4,250 B 4,700 182 LPCK Lippo Cikarang Tbk --S6---1 1,895 1,940 1,875 1,900 5 281,200 535,065,500 176 205.405 1,905 J 10,000 1,900 T/B 6,700 183 LPKR Lippo Karawaci Tbk. --S6XXO1 356 364 350 358 2 5,833,900 2,091,520,800 489 91.663 358 T/J 23,000 356 B 80,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,500 7,500 7,275 7,375 -125 3,167,100 23,290,405,000 1,565 167.116 7,375 T/J 106,300 7,350 B 1,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,435 1,345 1,350 -45 28,111,400 39,240,565,500 2,811 348.387 1,350 T/J 505,500 1,345 B 202,600 186 LTLS Lautan Luas Tbk. --U9---1 545 545 530 545 0 37,900 20,480,500 14 192.656 540 J 15,400 535 B 20,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 670 655 660 -10 87,300 57,882,000 67 1,391.642 665 J 100 640 B 2,800 188 MAIN Malindo Feedmill Tbk. --S3---1 1,350 1,380 1,285 1,295 -55 19,747,900 26,201,842,500 3,479 735.795 1,300 J 67,000 1,295 T/B 10,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,795 1,700 1,700 -95 10,900 18,761,000 26 101.190 1,710 J 500 1,700 T/B 1,100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 840 820 840 5 3,918,600 3,256,401,500 1,098 1,347.990 840 T/J 319,000 835 B 200 191 MARI Mahaka Radio Integra Tbk. --U9---2 276 280 270 270 -6 12,533,700 3,457,068,800 264 360.000 270 T/J 9,100 268 B 330,600 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,680 1,720 1,680 1,720 40 570,800 969,295,000 91 688.000 1,720 T/J 60,400 1,700 B 16,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 324 324 324 324 0 300 97,200 1 230.375 324 T/J 176,600 320 B 100 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,750 J 100 5,500 B 1,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,160 3,220 3,100 3,190 30 42,000 131,691,000 56 245.385 3,190 T/J 700 3,140 B 800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 645 605 610 -15 5,393,000 3,359,975,500 916 38.125 615 J 93,600 610 T/B 680,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,660 3,700 3,590 3,630 -30 7,546,900 27,518,854,000 1,092 262.094 3,630 T/J 18,900 3,620 B 106,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 173 174 170 172 -1 132,000 22,662,200 32 154.271 174 J 59,000 172 T/B 440,200 199 MDIA Intermedia Capital Tbk. --M9---1 165 165 165 165 0 2,000 330,000 2 119.565 165 T/J 1,144,300 154 B 8,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,610 2,610 2,510 2,550 -60 115,700 295,974,000 77 132.988 2,550 T/J 1,000 2,530 B 600 201 MDLN Modernland Realty Tbk. --S6---1 254 254 242 242 -12 683,600 168,701,200 142 71.820 242 T/J 109,800 240 B 123,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 885 855 860 -10 19,588,700 16,959,903,000 2,175 1,514.698 865 J 949,900 860 T/B 1,096,500 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,500 4,400 4,500 100 1,300 5,815,000 4 3,280.170 4,500 T/J 8,000 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,850 5,850 5,800 5,850 0 34,000 197,750,000 9 15,424.368 6,175 J 300 5,850 T/B 100 205 META Nusantara Infrastructure Tbk. --S7---1 216 230 218 226 10 7,623,400 1,709,320,200 334 67.847 226 T/J 348,100 224 B 174,600 206 MFIN Mandala Multifinance Tbk. SSU8---2 800 880 780 780 -20 965,500 788,153,500 48 800.000 820 J 45,000 780 T/B 888,800 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,030 J 1,000,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,825 1,755 1,755 -70 3,523,900 6,256,611,000 1,126 103.327 1,770 J 20,000 1,755 T/B 116,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 498 496 496 -4 1,381,000 687,736,000 2 2,361.905 496 T/J 4,000 474 B 5,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 195 208 192 200 5 5,044,700 1,005,323,400 82 500.000 200 T/J 50,300 195 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,500 24,500 24,500 24,500 0 100 2,450,000 1 1,166.667 25,000 J 1,000 24,500 T/B 900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 0 0 15,800 0 0 0 0 100,636.943 15,800 J 260,000 15,675 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 925 950 925 940 15 104,200 98,192,000 55 156.994 940 T/J 39,900 935 B 3,700 214 MLPL Multipolar Tbk. --U9---1 89 90 88 88 -1 4,372,800 387,678,900 227 10.094 89 J 26,400 88 T/B 1,426,100 215 MLPT Multipolar Technology Tbk. --U9---1 880 925 870 920 40 1,300 1,187,500 4 191.667 840 J 3,000 730 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 570 585 500 510 -60 417,000 213,193,500 42 87.179 510 T/J 857,100 500 B 20,400 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 910 895 905 0 7,887,100 7,146,329,000 1,963 100.556 905 T/J 235,600 900 B 25,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 980 995 975 975 -5 2,401,700 2,354,291,000 236 65.000 980 J 473,500 975 T/B 284,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 202 206 198 200 -2 1,471,500 295,853,900 267 84.087 202 J 10,000 200 T/B 4,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,425 6,400 6,400 6,400 -25 500 3,200,000 1 580.508 6,400 T/J 2,600 5,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 448 448 430 434 -14 1,170,600 518,817,200 282 434.000 434 T/J 11,500 430 B 100 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 850 870 0 252,500 219,655,000 5 57.237 870 T/J 10,200 865 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 720 715 710 710 -10 21,000 14,911,500 6 1,278.174 715 J 45,100 705 B 16,100 224 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---1 414 414 412 412 -2 2,500 1,030,200 3 173.218 414 J 1,200 384 B 3,500 226 MYOH Samindo Resources Tbk. --S2---1 840 860 845 850 10 449,700 383,392,500 87 101.242 855 J 122,300 850 T/B 8,800 227 MYRX Hanson International Tbk. --S6K--2 142 140 131 133 -9 158,465,800 21,116,282,400 799 90.703 134 J 4,001,000 133 T/B 5,000 228 NASA Ayana Land International Tbk. --U9---2 426 500 426 498 72 22,294,500 10,536,322,200 2,890 483.495 500 J 395,400 498 T/B 124,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,640 2,730 2,350 2,360 -280 629,700 1,560,046,000 1,096 726.154 2,370 J 80,000 2,360 T/B 13,400 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 18,100 1,629,000 3 85.714 91 J 9,000 90 T/B 436,100 231 NISP Bank OCBC NISP Tbk. --U8---1 875 885 835 850 -25 3,000 2,537,500 9 1,030.003 870 J 1,500 850 T/B 600 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 945 J 2,000 930 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 386 386 380 382 -4 144,100 55,300,000 21 44.941 382 T/J 29,200 380 B 28,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 530 530 505 505 -25 19,700 10,068,000 18 999.110 525 J 100 505 T/B 40,600 236 PALM Provident Agro Tbk. XDU1---2 284 284 276 280 -4 54,500 15,142,200 44 76.530 280 T/J 1,300 278 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,540 1,620 1,540 1,540 0 22,600 34,819,000 8 1,120.000 1,540 T/J 81,700 1,535 B 400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,150 1,170 1,145 1,155 5 477,600 548,962,500 48 135.882 1,155 T/J 1,300 1,150 B 8,000 239 PBRX Pan Brothers Tbk. --S4K--1 500 500 490 500 0 10,540,500 5,212,020,600 6,452 884.956 510 J 1,400 500 T/B 4,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,960 2,950 2,960 10 17,100 50,446,000 2 1,973.333 2,960 T/J 15,400 2,950 B 1,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,140 2,040 2,050 -90 51,535,700 107,068,408,000 5,298 683.333 2,060 J 679,300 2,050 T/B 1,666,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,250 1,170 1,250 50 200 242,000 2 243.902 1,250 T/J 100 1,170 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,400 3,400 3,400 180 100 340,000 1 1,410.847 3,390 J 1,200 3,040 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 850 905 840 885 35 39,664,200 35,097,352,000 1,365 1,473.526 890 J 124,400 885 T/B 729,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 69 67 67 -1 4,867,100 328,166,300 238 67.000 68 J 423,400 67 T/B 1,037,300 246 PNIN Paninvest Tbk. --S8---1 960 995 955 970 10 354,600 344,014,000 54 1,031.476 970 T/J 18,000 965 B 6,000 247 PNLF Panin Financial Tbk. --S8---1 204 212 202 208 4 60,111,000 12,494,974,200 2,099 224.816 210 J 1,659,000 208 T/B 5,376,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 995 J 100 915 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,810 4,820 4,780 4,780 -30 34,872,600 167,332,878,000 346 3,033.938 4,790 J 329,300 4,780 T/B 157,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 650 600 600 0 265,800 159,485,000 3 112.150 600 T/J 24,700 580 B 100,000 251 POWR Cikarang Listrindo Tbk. --M7---2 990 990 970 980 -10 54,800 53,693,000 14 65.333 980 T/J 53,100 970 B 4,500 252 PPRE PP Presisi Tbk. --M7---1 394 394 384 390 -4 524,300 203,560,600 114 90.698 390 T/J 50,000 388 B 26,600 253 PPRO PP Properti Tbk. --S6K--1 130 130 126 126 -4 9,187,600 1,168,357,100 495 272.432 126 T/J 2,276,200 125 B 2,631,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,880 2,840 2,880 0 5,800 16,598,000 16 44.308 2,850 J 5,900 2,830 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,175 1,175 1,175 1,175 0 3,100 3,642,500 5 1,175.000 1,175 T/J 900 1,150 B 500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 214 208 208 -4 1,745,300 366,131,400 160 674.821 208 T/J 206,500 206 B 91,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,050 4,120 4,030 4,100 50 28,891,600 118,078,889,000 4,205 3,565.217 4,100 T/J 372,600 4,090 B 119,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,900 1,880 1,845 1,850 -50 3,073,100 5,702,169,500 897 347.744 1,850 T/J 265,300 1,845 B 253,900 259 PTRO Petrosea Tbk. --S2---1 1,855 2,020 1,865 1,970 115 9,740,800 19,149,917,000 3,227 1,576.000 1,970 T/J 14,400 1,965 B 25,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 510 -5 12,093,500 6,225,316,500 970 1,966.151 515 J 58,600 510 T/B 1,886,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,080 1,130 1,080 1,105 25 932,300 1,032,022,000 164 1,105.000 1,115 J 5,000 1,105 T/B 152,900 263 RAJA Rukun Raharja Tbk. --S7---1 545 555 535 535 -10 924,200 499,276,500 199 1,837.730 545 J 63,800 535 T/B 88,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,325 1,280 1,305 35 8,170,400 10,668,345,000 768 815.625 1,305 T/J 3,700 1,300 B 13,000 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,900 6,400 6,400 200 600 3,890,000 2 337.163 6,400 T/J 3,800 5,550 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 132 135 132 135 3 1,055,255,400 140,317,857,600 1,134 74.118 135 T/J 676,900 134 B 39,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 330 300 300 -8 1,100 333,000 2 2,347.418 320 J 6,700 300 T/B 11,100 268 RODA Pikko Land Development Tbk. --U6---2 498 505 490 490 -8 7,087,800 3,577,895,500 8 782.373 505 J 2,800 490 T/B 2,800 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 975 985 945 985 10 350,200 340,693,500 71 386.275 985 T/J 43,400 975 B 93,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 560 0 1,725,700 968,663,500 465 700.000 560 T/J 30,200 555 B 114,900 271 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 9,400 9,400 9,400 -25 100 940,000 1 6,064.516 9,350 J 1,000 9,050 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,120 2,030 2,040 -60 5,475,700 11,255,659,000 1,082 922.856 2,050 J 526,000 2,040 T/B 73,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 900 890 900 10 2,200 1,978,000 2 1,006.655 900 T/J 18,000 890 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,330 2,290 2,320 30 31,100 71,879,000 17 99.145 2,320 T/J 2,100 2,310 B 1,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,000 2,400 2,000 2,190 190 4,800 9,830,000 4 101.771 1,990 J 1,700 1,620 B 1,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 740 745 -5 1,489,000 1,109,605,500 113 532.143 745 T/J 109,900 740 B 4,800 278 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---1 830 855 815 855 25 4,882,200 4,125,687,000 707 147.414 855 T/J 8,600 850 B 137,000 280 SILO Siloam International Hospitals Tbk. --S9---1 3,100 3,230 3,040 3,050 -50 815,700 2,550,707,000 598 34.640 3,070 J 10,300 3,050 T/B 1,560,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 525 505 510 5 6,358,900 3,273,962,000 416 46.364 515 J 731,500 510 T/B 246,100 282 SIPD Sierad Produce Tbk. --U3---2 1,190 1,200 1,150 1,200 10 3,600 4,315,000 10 1.333 1,210 J 110,000 1,150 B 2,400 283 SMAR Smart Tbk. --U1---2 4,400 4,400 4,400 4,400 0 5,600 24,640,000 12 1,453.777 4,300 J 500 4,000 B 3,200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,770 2,760 2,650 2,650 -120 328,100 875,968,000 241 473.214 2,660 J 12,100 2,650 T/B 30,300 285 SMCB Holcim Indonesia Tbk. --M3---1 1,040 1,080 1,000 1,000 -40 1,732,500 1,796,760,500 367 1,207.729 1,015 J 1,000 1,000 T/B 14,500 286 SMDR Samudera Indonesia Tbk. --S7---1 324 326 316 316 -8 1,197,900 382,503,200 176 1,268.160 318 J 400 316 T/B 37,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,450 9,500 9,250 9,275 -175 3,122,600 29,109,005,000 1,924 3,227.434 9,300 J 500 9,275 T/B 256,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 660 680 655 655 -5 2,213,100 1,459,403,500 394 1,076.241 660 J 56,400 655 T/B 127,700 289 SMRU SMR Utama Tbk. --U2---2 432 434 422 428 -4 179,600 76,824,200 28 104.667 428 T/J 11,800 422 B 700 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,395 1,405 1,385 1,395 0 991,200 1,382,573,500 457 3,726.061 1,400 J 7,500 1,395 T/B 1,800 291 SOCI Soechi Lines Tbk. --M7---1 157 158 155 156 -1 2,517,100 393,752,300 188 28.364 156 T/J 283,900 155 B 878,600 292 SPTO Surya Pertiwi Tbk. --U9---2 1,025 1,025 990 995 -30 1,066,700 1,076,254,000 170 995.000 995 T/J 476,800 990 B 49,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 79,700 175 B 5,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 340 340 -4 19,314,600 6,619,495,000 820 141.667 342 J 203,900 340 T/B 5,798,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,190 4,000 3,900 3,910 -280 12,800 50,206,000 29 71.091 3,930 J 500 3,900 B 2,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 488 470 474 -12 25,640,400 12,198,173,400 910 194.462 478 J 105,900 474 T/B 254,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,300 1,275 1,280 -20 59,220,000 76,099,250,500 1,046 191.045 1,280 T/J 1,900 1,275 B 142,500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,800 B 1,400 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 500 25,000 1 64.769 50 T/J 494,739,800 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 4,510 4,560 4,470 4,520 10 4,950,300 22,396,720,000 3,426 4,109.091 4,520 T/J 7,700 4,510 B 38,200 302 TARA Sitara Propertindo Tbk. --U6K--1 985 985 935 940 -45 65,350,200 62,042,885,500 676 886.792 940 T/J 45,700 935 B 152,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,700 5,500 5,650 100 1,126,900 6,313,517,500 1,112 279.012 5,675 J 26,500 5,650 T/B 52,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,245 1,150 1,200 35 23,930,100 28,830,119,000 3,020 273.255 1,200 T/J 404,000 1,195 B 529,200 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,250 J 2,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 338 340 334 334 -4 15,318,700 5,167,651,400 225 146.491 334 T/J 100 332 B 216,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 785 830 795 825 40 21,400 17,355,000 9 266.129 825 T/J 16,400 805 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 695 J 100 0 B 0 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,740 2,740 2,740 2,740 0 100 274,000 1 2,251.623 2,600 J 100 2,460 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 795 785 785 -10 16,323,500 12,829,653,000 112 392.500 790 J 289,000 785 T/B 1,300 311 TINS Timah Tbk. --S2K--1 780 795 770 770 -10 7,167,800 5,597,307,500 888 393.465 775 J 74,000 770 T/B 890,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,400 14,500 13,700 13,950 -450 7,096,700 99,286,637,500 5,227 862.504 13,950 T/J 297,000 13,900 B 3,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 755 755 750 750 -5 12,400 9,307,500 6 345.002 755 J 18,500 750 T/B 51,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,720 1,945 1,670 1,670 -50 6,900 11,703,500 9 87.895 1,670 T/J 10,300 1,655 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 940 940 895 895 -45 42,734,800 38,914,605,500 2,488 1,440.505 900 J 125,000 895 T/B 306,300 316 TOTL Total Bangun Persada Tbk. --S6---1 620 625 620 620 0 111,600 69,464,000 40 222.840 620 T/J 48,100 615 B 17,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 296 316 296 310 14 2,494,700 758,545,800 258 1,005.612 314 J 3,100 310 T/B 28,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 510 515 510 510 0 1,155,500 594,525,500 170 2,429.381 515 J 146,400 510 T/B 91,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 224 228 210 212 -12 196,516,800 42,907,377,000 5,108 175.215 212 T/J 2,129,400 210 B 12,538,300 320 TRIO Trikomsel Oke Tbk. --U9---1 222 224 216 224 2 3,000 667,400 4 99.432 240 J 300 224 T/B 10,700 321 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 1,480 1,500 1,480 1,480 0 206,100 305,080,000 23 264.022 1,480 T/J 295,500 1,470 B 8,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,840 2,630 2,840 140 24,500 68,822,000 23 2,840.000 2,840 T/J 2,500 2,700 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,130 0 0 1,130 0 0 0 0 2,511.111 1,130 J 122,800 1,125 B 105,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,295 1,295 1,200 1,215 -80 68,700 84,161,000 94 2,355.747 1,215 T/J 31,900 1,210 B 18,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,440 J 100 3,300 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 174 180 161 169 -5 400 68,000 4 135.200 168 J 2,100 160 B 7,000 328 VIVA Visi Media Asia Tbk. --U9---1 179 177 169 169 -10 5,220,500 888,518,900 430 56.333 169 T/J 355,500 168 B 154,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 240 234 238 2 4,676,700 1,108,504,200 308 82.069 238 T/J 1,093,300 236 B 1,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,565 1,530 1,545 -5 3,690,000 5,705,225,000 795 397.118 1,550 J 227,000 1,545 T/B 297,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 276 276 272 272 -4 27,800 7,604,400 13 73.558 276 J 8,400 270 B 1,500 332 WOOD Integra Indocabinet Tbk. --S5---2 640 645 630 635 -5 19,910,000 12,701,305,500 804 244.231 640 J 1,411,000 635 T/B 287,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 390 0 10,843,600 4,226,192,600 1,033 79.592 390 T/J 576,300 388 B 344,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,895 1,915 1,870 1,875 -20 12,153,100 22,945,925,000 2,743 506.073 1,875 T/J 1,391,700 1,870 B 209,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 406 394 394 -6 5,082,200 2,024,391,400 551 66.780 396 J 178,900 394 T/B 15,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,495 1,500 1,480 1,485 -10 11,273,500 16,785,504,500 257 1,060.714 1,485 T/J 11,200 1,480 B 133,600 Total 3,675,585,900 2,275,327,343,400 175,337 1,805,508,600 115,002,100 Jakarta, 03 September 2018 Trading Division