List of Securities Quotation: IDX SMC Composite Date: Monday, 10 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 13,150 13,200 13,025 13,200 50 519,800 6,817,782,500 487 1,072.335 13,200 T/J 211,700 13,150 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 700 5,800 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,060 0 0 2,060 0 0 0 0 54.933 1,990 J 600 1,660 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,295 1,235 1,255 -5 17,767,100 22,530,417,000 1,552 1,530.488 1,260 J 3,300 1,255 T/B 1,041,200 5 ACST Acset Indonusa Tbk. --S6---1 2,180 2,180 2,180 2,180 0 286,000 623,480,000 12 91.547 2,170 J 3,400 2,160 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,375 1,320 1,365 0 2,073,400 2,803,105,500 757 1,071.992 1,365 T/J 103,800 1,360 B 3,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,225 8,000 8,225 50 425,400 3,446,465,000 122 353.763 8,225 T/J 1,700 8,100 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 336 344 332 334 -2 2,719,500 918,230,000 387 29.812 336 J 19,000 334 T/B 179,900 9 AGII Aneka Gas Industri Tbk. --S3---1 550 585 535 565 15 64,700 36,417,000 33 51.364 575 J 6,100 550 B 5,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 354 360 352 352 -2 970,000 343,305,000 236 575.088 356 J 118,900 352 T/B 168,600 11 AGRS Bank Agris Tbk. --U8---2 228 236 220 236 8 105,200 23,149,600 17 214.545 234 J 11,900 224 B 500 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,310 3,320 3,260 3,260 -50 9,818,300 32,299,848,000 2,742 2,598.210 3,270 J 7,700 3,260 T/B 57,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 400 292 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 100 460,000 1 187.755 4,600 T/J 250,100 4,310 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 835 835 805 815 -20 18,900 15,335,500 45 2,079.665 815 T/J 5,100 810 B 20,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,315 1,285 1,310 10 205,300 268,271,000 27 109.167 1,310 T/J 6,600 1,290 B 10,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 795 810 785 795 0 28,979,600 23,117,303,000 2,459 524.164 795 T/J 2,625,500 790 B 1,551,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,400 155,572,000 6 113.956 1,780 T/J 1,800 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 100 50,000 1 531.824 505 J 121,200 500 T/B 131,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 144 145 143 144 0 2,057,700 295,986,800 283 39.452 145 J 156,800 144 T/B 54,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 970 970 970 -30 17,300 16,781,000 5 64.667 970 T/J 2,600 895 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 302 294 300 2 36,988,300 10,955,359,000 84 100.000 300 T/J 47,200 294 B 13,500 23 ARNA Arwana Citramulia Tbk. --S3---1 342 342 328 334 -8 477,900 159,563,600 123 2,270.101 334 T/J 14,500 330 B 77,600 24 ASGR Astra Graphia Tbk. --S9---1 1,510 1,510 1,505 1,505 -5 4,700 7,096,000 2 312.034 1,505 T/J 4,000 1,460 B 5,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 715 715 715 5 1,200,400 858,286,000 186 1,324.074 720 J 51,500 715 T/B 4,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 284 288 278 282 -2 3,693,600 1,042,465,000 648 268.571 282 T/J 102,300 280 B 2,583,700 27 ATIC Anabatic Technologies Tbk. --U9---1 870 920 755 855 -15 9,300 7,590,500 27 122.143 855 T/J 2,200 850 B 200 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,385 1,385 1,355 1,355 -30 296,200 404,696,000 120 1,225.468 1,370 J 200 1,355 T/B 3,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,200 560,000 6 57.388 50 T/J 9,889,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 284 270 270 270 -14 800 216,000 1 199.064 280 J 100,000 272 B 1,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,540 1,535 1,535 -5 375,600 576,872,000 133 1,918.750 1,570 J 68,800 1,535 T/B 1,800 33 BBKP Bank Bukopin Tbk. --U8---1 372 374 368 368 -4 934,500 344,981,600 309 109.170 370 J 60,700 368 T/B 536,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 203,700 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 2,200 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,620 2,610 2,530 2,560 -60 29,830,000 76,648,308,000 3,319 333.913 2,570 J 18,400 2,560 T/B 3,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 302 300 300 0 1,083,100 324,931,000 63 305.437 300 T/J 81,900 298 B 2,000 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,350 1,350 1,340 1,345 -5 352,400 473,992,000 50 544.501 1,350 J 51,300 1,340 B 2,400 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 88,200 4,410,000 23 217.306 50 T/J 258,749,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 173 179 171 172 -1 17,879,200 3,097,212,100 892 101.176 173 J 1,000 172 T/B 256,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 625 660 640 640 15 5,600 3,590,000 9 3,279.697 640 T/J 21,000 635 B 1,500 43 BHIT MNC Investama Tbk. --S9K--1 94 95 91 91 -3 11,058,200 1,044,965,500 683 266.121 92 J 15,000 91 T/B 224,000 44 BINA Bank Ina Perdana Tbk. --U8---1 510 520 510 520 10 46,300 23,902,000 6 293.792 525 J 10,600 520 T/B 71,100 45 BIPI Benakat Integra Tbk. --S2K--2 50 51 50 50 0 8,585,900 429,396,300 329 35.714 50 T/J 326,800 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,240 2,270 2,240 2,260 20 125,900 282,996,000 82 34.769 2,260 T/J 14,000 2,250 B 55,400 47 BISI BISI International Tbk. --U1---1 1,445 1,505 1,440 1,500 55 314,600 468,120,500 147 750.000 1,500 T/J 40,200 1,475 B 1,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,870 1,900 1,850 1,900 30 12,526,300 23,420,839,000 298 316.667 1,900 T/J 189,300 1,890 B 4,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 635 635 -10 2,429,700 1,556,789,000 615 147.674 640 J 10,000 635 T/B 1,470,600 50 BKSL Sentul City Tbk. --S6LKO1 112 114 109 110 -2 47,364,500 5,266,014,100 1,581 7.601 111 J 519,800 110 T/B 867,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 183 0 0 183 0 0 0 0 419.917 180 J 7,000 160 B 1,200 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 4,300 0 0 4,300 0 0 0 0 286.667 4,700 J 100 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 390 410 392 392 2 200 80,200 2 122.500 386 J 5,500 338 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 390 390 384 384 -6 2,694,400 1,043,864,600 1,002 312.551 386 J 5,000 384 T/B 51,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 920 890 905 10 3,374,000 3,066,316,500 372 6.682 910 J 900 905 T/B 169,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 206 200 206 2 660,500 133,450,400 60 2.454 206 T/J 171,400 202 B 10,200 58 BNLI Bank Permata Tbk. --M8K--1 472 476 466 470 -2 4,254,200 1,997,905,200 231 5.117 470 T/J 1,096,600 468 B 111,500 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 640 640 -5 1,592,400 1,024,801,500 336 621.359 645 J 129,800 640 T/B 11,100 60 BOLT Garuda Metalindo Tbk. --U4---2 910 910 895 900 -10 428,500 386,220,000 275 163.636 900 T/J 1,100 895 B 4,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,510 2,520 2,450 2,520 10 2,114,900 5,238,996,000 857 630.000 2,520 T/J 1,300 2,510 B 2,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 55,000 600 B 167,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 6,500 6,500 0 100 650,000 1 252.972 6,500 T/J 200 6,125 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 590 640 590 610 20 29,957,300 18,250,731,000 1,224 610.000 610 T/J 179,100 605 B 2,329,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 53 57 52 54 1 58,235,100 3,180,068,200 1,248 8.504 54 T/J 184,400 53 B 3,789,400 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,180 J 100 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,645 1,645 1,605 1,635 -10 2,517,800 4,095,296,500 417 128.043 1,635 T/J 202,200 1,630 B 1,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,115 1,150 1,100 1,150 35 10,699,800 12,134,176,000 2,103 225.267 1,150 T/J 363,000 1,145 B 10,800 70 BSIM Bank Sinarmas Tbk. --U8---1 620 0 0 620 0 0 0 0 422.865 615 J 6,100 535 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,430 2,400 2,410 -90 3,500 8,490,000 8 123.590 2,500 J 1,200 2,410 T/B 800 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---2 125 125 116 122 -3 58,300 7,189,800 19 934.723 124 J 9,700 121 B 20,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 403,704,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,890 3,870 3,820 3,830 -60 243,100 931,976,000 66 741.441 3,850 J 4,800 3,830 T/B 25,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,635 1,640 1,625 1,640 5 13,182,800 21,529,564,000 827 1,640.000 1,640 T/J 2,052,900 1,635 B 739,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,380 1,590 1,380 1,590 210 33,000 51,605,000 27 269.492 1,590 T/J 1,400 1,400 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 133 134 129 130 -3 16,459,400 2,177,733,000 317 12.713 130 T/J 33,100 129 B 207,500 79 BUMI Bumi Resources Tbk. --S2K--2 210 216 206 214 4 115,401,100 24,490,952,000 3,355 12.420 216 J 6,357,100 214 T/B 622,700 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 200 244 151 151 -49 3,670,500 843,624,600 109 116.154 234 J 10,000 151 T/B 591,000 81 BVIC Bank Victoria International Tbk. --S8---1 198 200 195 200 2 22,700 4,482,000 10 189.120 200 T/J 85,300 196 B 25,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 208 199 202 0 20,543,300 4,150,807,500 778 44.179 202 T/J 283,200 200 B 2,031,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 400 402 384 390 -10 576,900 225,663,800 222 118.182 390 T/J 35,800 388 B 12,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,560 2,560 2,530 2,530 -30 870,100 2,210,476,000 75 144.571 2,540 J 123,800 2,530 T/B 55,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 310 310 310 -2 590,300 182,993,000 185 566.345 310 T/J 9,500 308 B 113,000 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 720 J 41,700 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 104 107 102 103 -1 2,794,300 290,002,400 258 659.200 106 J 76,200 103 T/B 68,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 268 252 260 10 752,000 195,600,200 47 20.345 264 J 5,000 262 B 14,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,245 1,245 1,220 1,245 0 26,100 32,142,000 10 4,517.744 1,255 J 20,000 1,220 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 266 266 260 262 -4 10,165,500 2,687,873,600 514 1,139.130 264 J 52,400 262 T/B 122,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,330 1,315 1,315 -15 400 530,500 4 125.830 1,335 J 200 1,310 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 242 266 242 266 24 620,400 160,959,000 69 50.317 266 T/J 3,000 254 B 4,300 93 COWL Cowell Development Tbk. --M6---2 620 635 615 625 5 230,600 143,849,500 213 480.769 625 T/J 9,700 620 B 2,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 21,300 1,065,000 4 45.455 50 T/J 57,851,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 565 560 565 5 30,200 16,913,000 4 285.116 600 J 252,000 560 B 399,300 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-1 735 760 730 740 5 10,183,200 7,607,667,000 1,425 165.682 745 J 77,000 740 T/B 1,043,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 168,600 8,430,000 9 16.496 50 T/J 67,980,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,120 1,110 1,110 0 476,800 531,239,500 327 965.217 1,115 J 10,000 1,110 T/B 10,800 100 DILD Intiland Development Tbk. --S6---1 312 318 308 314 2 1,196,500 375,410,600 229 54.717 314 T/J 853,200 312 B 93,000 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 340 340 0 50,000 17,000,000 2 873.362 340 T/J 804,700 330 B 25,600 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,575 5,450 5,500 25 2,600 14,405,000 8 32,877.040 5,500 T/J 100 5,350 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 118 132 119 122 4 22,189,600 2,800,560,100 746 58.095 123 J 37,600 122 T/B 1,233,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,200 3,290 -10 41,400 134,874,000 16 2,890.046 3,290 T/J 58,700 3,180 B 700 105 DOID Delta Dunia Makmur Tbk. --S2K--2 640 640 620 620 -20 4,234,100 2,659,783,000 781 839.380 625 J 733,300 620 T/B 780,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 214 228 210 228 14 4,400 969,200 10 41.455 228 T/J 10,200 210 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 390 388 388 -2 628,600 245,016,400 23 104.865 388 T/J 100 386 B 46,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,800 0 0 16,800 0 0 0 0 1,120.000 16,450 J 200 14,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 4,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 0 0 1,940 0 0 0 0 714.098 1,930 J 400 1,900 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 92 86 91 3 188,800 16,522,200 70 60.667 91 T/J 29,900 89 B 3,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,095 1,095 1,095 0 1,000 1,095,000 1 27.037 1,095 T/J 3,500 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 342 344 334 342 0 22,150,000 7,515,002,800 1,741 85.500 342 T/J 209,800 340 B 101,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 517,372,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 122 126 119 124 2 47,019,100 5,768,138,300 3,425 10.338 125 J 1,499,100 124 T/B 2,197,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,820 1,990 1,815 1,970 150 3,000 5,635,000 11 1,378.307 1,970 T/J 32,100 1,820 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,370 2,380 2,270 2,350 -20 13,217,000 30,795,450,000 3,002 235.000 2,350 T/J 288,600 2,330 B 14,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 262 270 238 240 -22 39,479,900 9,882,894,800 2,260 446.836 240 T/J 6,700 238 B 782,500 119 EXCL XL Axiata Tbk. --S7XXO1 2,950 2,990 2,860 2,900 -50 5,620,500 16,346,749,000 1,445 147.177 2,920 J 38,700 2,900 T/B 230,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,545 1,545 1,545 1,545 0 1,400 2,163,000 3 2,429.818 1,740 J 1,000 1,545 T/B 600 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,625 7,650 7,525 7,575 -50 1,035,600 7,861,957,500 1,056 1,735.952 7,650 J 29,500 7,575 T/B 14,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,075 5,050 5,050 -25 73,200 370,640,000 3 1,010.000 5,050 T/J 16,000 5,025 B 35,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,790 J 100 3,010 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 700 685 695 5 946,700 656,999,500 106 695.000 695 T/J 28,300 690 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 925 915 925 0 17,238,000 15,777,606,500 67 420.455 925 T/J 21,200 915 B 23,300 126 FREN Smartfren Telecom Tbk. --U7---1 106 108 105 105 -1 19,889,100 2,105,716,400 1,287 5.833 106 J 684,900 105 T/B 1,600,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 189 189 187 187 -2 4,200 786,400 4 116.875 187 T/J 17,200 162 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---1 204 204 199 202 -2 3,400,800 686,293,900 433 27.154 204 J 43,500 202 T/B 556,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 605 610 595 605 0 1,144,200 691,288,000 304 118.777 610 J 26,200 605 T/B 72,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 214 208 212 -2 1,336,400 281,862,600 187 53.000 212 T/J 100,000 210 B 104,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 15,750 15,750 15,750 0 500 7,875,000 1 2,739.130 15,750 T/J 7,600 12,600 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---1 164 188 160 160 -4 1,810,400 308,809,700 307 64.000 162 J 1,000 160 T/B 31,900 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,360 3,330 3,350 20 108,500 363,178,000 117 3,350.000 3,350 T/J 10,000 3,340 B 800 136 HERO Hero Supermarket Tbk. --U9---1 980 975 970 970 -10 200 194,500 2 2,024.714 965 J 1,800 935 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,160 3,180 0 323,400 1,027,895,000 69 973.489 3,180 T/J 112,800 3,170 B 1,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 715 705 710 5 9,500 6,733,000 9 1,092.308 710 T/J 3,000 610 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 885 895 875 875 -10 16,084,500 14,257,775,500 574 282.258 880 J 390,400 875 T/B 329,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 250 246 246 0 62,500 15,506,400 30 82.000 248 J 22,500 246 T/B 13,200 141 HRUM Harum Energy Tbk. --S2K--1 2,340 2,380 2,310 2,350 10 1,040,900 2,440,088,000 590 45.192 2,360 J 114,000 2,350 T/B 4,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,500 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 0 0 800 0 0 0 0 62.500 790 J 6,300 640 B 500 144 IIKP Inti Agri Resources Tbk --U5---2 238 242 224 228 -10 345,822,600 78,576,116,800 823 437.637 232 J 500 228 T/B 1,040,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 154 171 154 165 11 323,382,700 52,660,814,000 7,319 44.000 165 T/J 446,900 164 B 576,400 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,700 1,740 1,650 1,650 -50 2,656,300 4,443,343,500 1,054 221.513 1,655 J 18,300 1,650 T/B 51,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 565 590 550 585 20 2,314,300 1,331,542,000 178 117.000 590 J 113,100 585 T/B 17,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 990 980 985 5 454,900 447,129,000 44 259.211 985 T/J 16,500 980 B 300 149 INAF Indofarma Tbk. --U5---1 3,080 3,150 2,910 2,980 -100 54,700 164,935,000 109 1,192.000 2,980 T/J 5,700 2,960 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,220 3,370 3,180 3,350 130 8,625,900 28,654,173,000 2,382 1,367.347 3,360 J 483,400 3,350 T/B 8,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,450 5,650 5,250 5,325 -125 90,800 493,127,500 149 717.181 5,375 J 500 5,325 T/B 1,500 152 INDS Indospring Tbk. --U4---1 1,950 1,970 1,930 1,960 10 194,700 379,730,000 43 183.750 1,965 J 4,300 1,940 B 200 153 INDY Indika Energy Tbk. --S2XXO1 2,840 2,880 2,800 2,810 -30 6,609,600 18,765,774,000 2,230 95.254 2,820 J 19,500 2,810 T/B 170,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 74 70 72 -2 2,416,000 172,236,200 185 0.411 72 T/J 1,094,700 71 B 4,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 660 740 590 655 -5 33,500 22,449,000 25 623.810 655 T/J 9,800 615 B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,030 2,050 0 662,400 1,350,009,000 478 742.754 2,050 T/J 4,000 2,000 B 1,600 157 INTA Intraco Penta Tbk. --U9---2 470 500 468 500 30 662,100 330,723,800 21 352.458 500 T/J 416,900 470 B 20,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 390 394 390 394 4 7,600 2,992,000 6 103.684 394 T/J 218,000 390 B 900 159 ISAT Indosat Tbk. --S7K--1 2,980 3,000 2,950 2,970 -10 177,800 527,362,000 122 212.143 2,980 J 10,500 2,970 T/B 800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,375 25,550 25,200 25,200 -175 1,025,700 25,990,437,500 1,869 180.000 25,225 J 2,700 25,200 T/B 3,200 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 400,400 20,020,000 5 35.714 50 T/J 46,639,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 490 J 4,200 444 B 10,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 530 530 530 10 100 53,000 1 438.680 520 J 7,100 452 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,070 2,120 2,010 2,040 -30 2,091,900 4,323,768,000 1,240 557.682 2,050 J 27,000 2,040 T/B 64,100 166 JRPT Jaya Real Property Tbk. --S6---1 570 570 560 565 -5 24,000 13,572,500 11 543.269 565 T/J 7,000 555 B 2,100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,500 4,490 4,340 4,350 -150 2,074,000 9,113,300,000 1,766 256.516 4,380 J 10,000 4,350 T/B 326,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 0 0 1,255 0 0 0 0 270.288 1,555 J 400 1,010 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,250 2,250 2,200 2,210 -40 31,500 69,795,000 39 2,210.000 2,230 J 1,200 2,210 T/B 2,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 266 268 258 266 0 1,399,100 368,650,800 218 32.321 266 T/J 36,800 264 B 5,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 208 210 208 210 2 160,100 33,612,200 24 7.286 212 J 306,300 210 T/B 59,500 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,550 1,530 1,530 0 105,900 163,417,500 24 40.263 1,550 J 8,600 1,530 T/B 1,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 3,370 2,850 2,850 -620 400 1,296,000 2 950.000 3,370 J 2,500 2,850 T/B 15,600 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 368 348 350 -10 1,800 631,400 3 1,228.070 376 J 500 350 T/B 8,300 176 KMTR Kirana Megatara Tbk. --M3---2 314 318 310 314 0 26,200 8,160,600 43 68.559 314 T/J 100 312 B 600 177 KPIG MNC Land Tbk. XBU9---2 700 695 695 695 -5 700 486,500 3 299.098 695 T/J 4,100 530 B 3,000 178 KRAH Grand Kartech Tbk. --U4---2 2,700 2,690 2,690 2,690 -10 12,700 34,163,000 26 978.182 2,690 T/J 2,900 2,680 B 7,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 398 392 392 -4 2,148,100 846,981,800 316 48.734 394 J 73,600 392 T/B 915,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 720 705 705 -10 61,553,500 43,891,916,500 2,666 7,334.582 710 J 20,000 705 T/B 576,600 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,230 4,280 0 906,700 3,876,510,000 271 267.500 4,290 J 200,000 4,250 B 2,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,850 1,870 1,830 1,850 0 230,000 424,734,000 84 200.000 1,850 T/J 60,900 1,845 B 9,300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 332 358 324 350 18 29,985,800 10,493,953,400 753 89.614 350 T/J 484,900 342 B 239,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,500 6,725 6,300 6,725 225 3,746,400 24,664,145,000 2,836 152.387 6,725 T/J 107,700 6,700 B 6,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,340 1,365 1,315 1,335 -5 9,185,100 12,220,372,000 1,405 344.516 1,335 T/J 75,000 1,330 B 105,900 186 LTLS Lautan Luas Tbk. --U9---1 520 525 520 525 5 21,200 11,127,500 7 185.586 525 T/J 19,200 505 B 2,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 640 640 640 640 0 6,500 4,160,000 2 1,349.471 640 T/J 500 630 B 700 188 MAIN Malindo Feedmill Tbk. --S3---1 1,260 1,295 1,215 1,275 15 7,458,400 9,443,109,000 1,350 724.432 1,280 J 199,900 1,275 T/B 50,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,725 J 6,100 1,655 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 815 780 800 5 6,746,500 5,313,559,000 1,230 1,283.800 800 T/J 1,551,200 785 B 6,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 282 298 276 278 -4 29,537,300 8,452,917,600 753 370.667 278 T/J 81,700 276 B 313,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,765 1,765 1,750 1,755 -10 593,900 1,044,564,500 118 702.000 1,755 T/J 3,700 1,750 B 49,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 306 310 306 310 4 929,000 287,985,200 14 220.421 316 J 1,100 310 T/B 773,100 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,700 J 200 4,640 B 2,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,050 3,140 3,020 3,050 0 40,600 123,262,000 43 234.615 3,050 T/J 500 3,030 B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 575 535 560 0 1,947,300 1,080,754,000 407 35.000 565 J 52,800 560 T/B 4,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,550 3,510 3,540 10 1,994,400 7,047,766,000 294 255.596 3,550 J 43,400 3,540 T/B 3,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 167 160 161 -2 649,300 104,520,700 51 144.405 165 J 401,700 161 T/B 1,800 199 MDIA Intermedia Capital Tbk. --M9---1 125 147 126 138 13 1,561,800 219,504,200 417 100.000 140 J 10,000 138 T/B 700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,580 2,570 2,480 2,570 -10 480,700 1,203,899,000 74 134.031 2,560 J 300 2,530 B 10,000 201 MDLN Modernland Realty Tbk. --S6---1 220 220 210 220 0 16,362,800 3,560,106,600 475 65.291 220 T/J 109,900 218 B 625,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 775 745 745 -25 17,700,100 13,321,472,000 1,831 1,312.151 750 J 263,800 745 T/B 402,900 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,350 4,350 4,350 -50 100 435,000 1 3,170.831 4,300 J 500 4,200 B 100 204 MERK Merck Tbk. --U5---2 5,675 0 0 5,675 0 0 0 0 14,962.955 5,775 J 100 5,675 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 226 226 220 224 -2 3,810,900 842,417,200 56 67.247 226 J 4,405,200 224 T/B 209,200 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 825 825 0 1,600 1,320,000 1 846.154 845 J 33,300 785 B 3,900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,010 J 1,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,690 1,710 1,665 1,690 0 3,248,500 5,506,523,000 759 99.501 1,700 J 30,000 1,685 B 7,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 515 545 462 545 30 8,700 4,274,200 14 2,595.238 510 J 500 486 B 200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 195 202 190 196 1 5,113,300 1,004,068,300 66 490.000 196 T/J 59,100 191 B 1,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,000 24,000 24,000 0 200 4,800,000 1 1,142.857 24,000 T/J 4,000 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 0 0 16,000 0 0 0 0 101,910.828 16,000 J 50,000 15,500 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 920 920 910 910 -10 20,300 18,528,000 9 151.983 920 J 500 910 T/B 1,300 214 MLPL Multipolar Tbk. --U9---1 79 81 79 79 0 4,219,600 336,303,400 175 9.061 80 J 118,000 79 T/B 606,000 215 MLPT Multipolar Technology Tbk. --U9---1 920 920 920 920 0 100 92,000 1 191.667 800 J 3,000 690 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 555 555 535 545 -10 15,800 8,513,500 9 93.162 545 T/J 257,400 530 B 2,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 855 870 -5 20,317,200 17,622,008,000 1,781 96.667 870 T/J 447,000 860 B 19,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 895 915 880 895 0 2,592,100 2,325,235,500 164 59.667 895 T/J 59,600 885 B 22,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 167 170 165 169 2 854,500 143,510,800 144 71.053 169 T/J 30,500 168 B 200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,400 6,400 0 2,700 17,280,000 2 580.508 6,400 T/J 14,900 5,150 B 200 221 MSIN MNC Studios International Tbk. --U9---2 420 420 406 414 -6 5,784,900 2,387,844,600 161 414.000 414 T/J 7,200 410 B 5,200 222 MSKY MNC Sky Vision Tbk. --U9---1 800 800 795 800 0 250,500 199,150,000 4 52.632 800 T/J 59,500 750 B 1,500 223 MTDL Metrodata Electronics Tbk. --S9---1 705 740 705 720 15 591,400 424,213,500 97 1,296.176 725 J 2,500 720 T/B 81,100 224 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---1 400 420 382 382 -18 1,400 545,400 5 160.605 418 J 2,900 384 B 500 226 MYOH Samindo Resources Tbk. --S2---1 835 835 820 825 -10 264,000 217,610,500 55 98.264 825 T/J 33,500 820 B 15,800 227 MYRX Hanson International Tbk. --S6K--2 130 131 128 129 -1 212,059,100 27,554,701,300 505 87.975 130 J 815,100 129 T/B 1,514,900 228 NASA Ayana Land International Tbk. --U9---2 540 610 525 600 60 11,497,000 6,701,206,500 2,175 582.524 600 T/J 43,300 595 B 566,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,260 2,400 2,030 2,170 -90 1,044,800 2,310,071,000 1,135 667.692 2,180 J 1,200 2,170 T/B 5,200 230 NIRO Nirvana Development Tbk. --U6---2 90 98 90 90 0 4,490,600 405,145,100 44 85.714 95 J 1,500 90 T/B 202,400 231 NISP Bank OCBC NISP Tbk. --U8---1 830 845 835 845 15 6,300 5,266,500 10 1,023.945 860 J 1,000 835 B 3,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 950 J 3,900 905 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 388 382 382 -2 28,300 10,857,600 23 44.941 384 J 68,500 382 T/B 23,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,780 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 496 496 496 2 42,000 20,832,000 11 981.304 496 T/J 32,100 492 B 23,200 236 PALM Provident Agro Tbk. XDU1---2 260 260 252 260 0 30,400 7,746,600 40 71.063 260 T/J 3,500 252 B 1,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,580 1,625 1,520 1,585 5 11,100 17,127,500 18 1,152.727 1,585 T/J 600 1,535 B 2,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,115 1,095 1,110 -20 1,425,800 1,571,602,000 108 130.588 1,115 J 99,900 1,110 T/B 40,800 239 PBRX Pan Brothers Tbk. --S4K--1 500 505 482 500 0 11,002,300 5,437,422,900 4,519 884.956 505 J 33,300 500 T/B 263,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,950 2,940 2,940 -10 34,600 101,909,000 3 1,960.000 2,940 T/J 4,700 2,930 B 17,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,060 1,990 2,020 -10 42,219,800 85,769,888,500 4,504 673.333 2,030 J 442,200 2,020 T/B 217,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,155 1,100 1,140 -110 5,400 6,055,500 9 222.439 1,195 J 400 1,140 T/B 400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,300 J 100 3,020 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 860 890 855 875 15 30,204,900 26,338,939,000 921 1,456.876 875 T/J 625,100 870 B 217,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 68 66 67 -1 2,707,700 180,895,400 185 67.000 67 T/J 2,433,200 66 B 804,800 246 PNIN Paninvest Tbk. --S8---1 995 995 985 990 -5 17,000 16,837,000 20 1,052.744 990 T/J 1,600 965 B 400 247 PNLF Panin Financial Tbk. --S8---1 202 202 199 200 -2 20,305,700 4,070,088,000 1,124 216.169 202 J 1,961,300 200 T/B 2,662,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 0 0 765 0 0 0 0 382.240 955 J 200 850 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,640 4,650 4,600 4,620 -20 39,159,400 180,967,015,000 379 2,932.384 4,620 T/J 59,900 4,610 B 35,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 650 J 60,800 550 B 200,000 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 935 955 0 40,200 38,296,000 14 63.667 955 T/J 2,811,700 950 B 10,000 252 PPRE PP Presisi Tbk. --M7---1 378 376 368 376 -2 766,100 285,710,800 84 87.442 376 T/J 303,400 372 B 400 253 PPRO PP Properti Tbk. --S6K--1 111 112 109 109 -2 10,865,300 1,187,992,000 639 235.676 109 T/J 266,200 108 B 680,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,860 2,990 2,820 2,940 80 3,800 10,980,000 25 45.231 2,930 J 300 2,810 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,110 1,120 1,110 1,120 10 8,200 9,171,000 10 1,120.000 1,120 T/J 43,100 1,110 B 700 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 199 189 192 -4 483,400 93,695,400 78 622.911 194 J 50,000 192 T/B 24,300 257 PTBA Bukit Asam Tbk. --S2BXO1 3,770 3,810 3,710 3,720 -50 35,224,600 131,698,096,000 6,242 3,234.783 3,730 J 368,900 3,720 T/B 1,516,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,655 1,610 1,610 -25 6,717,700 10,884,124,000 1,457 302.632 1,615 J 100,000 1,610 T/B 669,400 259 PTRO Petrosea Tbk. --S2---1 1,975 2,010 1,890 1,945 -30 4,219,200 8,217,063,000 1,680 1,556.000 1,945 T/J 117,400 1,940 B 6,300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,300 J 4,200 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 525 535 515 525 0 17,055,400 8,946,672,500 1,417 2,023.979 530 J 4,486,400 525 T/B 3,011,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,110 1,120 1,095 1,100 -10 158,500 174,746,500 65 1,100.000 1,105 J 300 1,100 T/B 67,900 263 RAJA Rukun Raharja Tbk. --S7---1 500 520 500 510 10 489,900 249,115,000 155 1,751.855 510 T/J 26,600 505 B 78,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,300 1,270 1,300 40 1,440,300 1,861,727,000 862 812.500 1,300 T/J 155,400 1,280 B 35,400 265 RDTX Roda Vivatex Tbk --U6---1 6,150 6,200 6,200 6,200 50 100 620,000 1 326.627 6,200 T/J 8,500 5,500 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 134 133 127 132 -2 1,452,108,400 190,359,673,200 1,516 72.471 132 T/J 663,600 130 B 951,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 306 302 300 300 -6 200 60,200 2 2,347.418 316 J 2,400 302 B 100 268 RODA Pikko Land Development Tbk. --U6---2 505 570 510 510 5 81,600 42,981,000 22 814.306 510 T/J 3,000 490 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 960 940 960 0 598,500 572,595,000 308 376.471 960 T/J 86,800 940 B 18,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 545 555 0 1,811,800 1,000,938,000 475 693.750 555 T/J 12,900 550 B 142,400 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,500 9,500 9,500 9,500 0 700 6,650,000 4 6,129.032 9,525 J 100 9,025 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,975 1,970 1,875 1,875 -100 13,741,600 26,153,000,500 3,418 848.213 1,880 J 5,000 1,875 T/B 1,028,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 870 880 0 21,100 18,837,000 7 984.285 880 T/J 6,000 870 B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,320 2,290 2,320 30 14,400 33,162,000 20 99.145 2,370 J 1,000 2,320 T/B 2,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,310 2,500 1,735 2,500 190 12,900 31,979,500 7 116.177 2,550 J 100 2,500 T/B 8,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 880 830 870 40 5,898,100 5,051,350,500 1,972 621.429 875 J 162,300 870 T/B 563,400 278 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---1 845 850 820 825 -20 686,700 573,436,000 222 142.241 840 J 3,300 825 T/B 22,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,770 3,090 2,750 2,820 50 429,500 1,253,231,000 532 32.028 2,960 J 500 2,820 T/B 37,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 492 484 490 2 7,083,800 3,470,078,800 301 44.545 492 J 530,100 490 T/B 62,300 282 SIPD Sierad Produce Tbk. --U3---2 1,190 1,190 1,160 1,190 0 29,700 34,878,000 8 1.322 1,190 T/J 1,000 0 B 0 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,400 J 900 3,900 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,620 2,620 2,550 2,610 -10 65,300 168,818,000 82 466.071 2,610 T/J 1,000 2,590 B 200 285 SMCB Holcim Indonesia Tbk. --M3---1 945 990 935 940 -5 668,000 631,265,500 298 1,135.266 945 J 11,000 940 T/B 53,500 286 SMDR Samudera Indonesia Tbk. --S7---1 296 312 290 302 6 2,813,800 851,176,600 514 1,211.975 304 J 30,900 302 T/B 38,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,975 9,025 8,650 8,775 -200 4,306,700 37,603,995,000 2,859 3,053.448 8,800 J 80,700 8,775 T/B 191,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 615 650 610 640 25 11,782,800 7,457,866,000 1,264 1,051.594 640 T/J 124,000 635 B 16,000 289 SMRU SMR Utama Tbk. --U2---2 436 448 430 448 12 281,600 124,928,800 32 109.558 448 T/J 465,800 428 B 16,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,410 1,415 1,350 1,365 -45 727,600 1,003,477,000 464 3,645.931 1,365 T/J 33,900 1,360 B 600 291 SOCI Soechi Lines Tbk. --M7---1 137 144 133 140 3 10,121,400 1,411,503,800 728 25.455 140 T/J 402,400 139 B 38,700 292 SPTO Surya Pertiwi Tbk. --U9---2 995 1,010 990 1,010 15 1,018,200 1,018,204,000 139 1,010.000 1,050 J 234,300 1,010 T/B 10,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 176 170 170 0 560,000 95,528,000 4 181.428 174 J 130,200 170 T/B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 5,301,200 1,805,548,600 619 141.667 342 J 1,774,400 340 T/B 2,560,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,870 4,150 3,760 4,140 270 74,800 299,328,000 62 75.273 4,140 T/J 11,100 3,920 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 468 454 468 -2 21,435,700 9,896,439,200 518 192.000 468 T/J 388,700 466 B 2,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,255 1,220 1,245 -5 58,903,100 73,208,823,000 1,228 185.821 1,245 T/J 31,300 1,230 B 54,400 298 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 0 100 5,000 1 64.769 50 T/J 565,451,200 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,540 4,590 4,530 4,550 10 4,380,800 19,985,283,000 3,482 4,136.364 4,560 J 19,400 4,550 T/B 1,100 302 TARA Sitara Propertindo Tbk. --U6K--1 910 915 900 900 -10 42,246,700 38,129,421,000 3,323 849.057 910 J 478,500 900 T/B 90,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,450 5,450 -150 451,300 2,485,540,000 851 269.136 5,525 J 800 5,450 T/B 6,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,145 1,170 1,120 1,135 -10 4,245,500 4,859,689,500 755 258.454 1,140 J 86,500 1,135 T/B 33,700 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,500 J 1,500 15,700 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 352 370 352 366 14 31,582,100 11,416,682,600 550 160.526 366 T/J 161,800 364 B 131,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 0 0 795 0 0 0 0 256.452 825 J 25,000 785 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 700 J 100 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,218.753 2,690 J 2,000 2,560 B 500 310 TGRA Terregra Asia Energy Tbk. --S7---1 775 775 750 775 0 7,576,100 5,833,660,000 116 387.500 775 T/J 46,300 770 B 12,400 311 TINS Timah Tbk. --S2K--1 720 735 710 715 -5 11,252,800 8,115,967,000 1,147 365.361 720 J 1,688,000 715 T/B 391,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,225 13,300 12,850 13,075 -150 6,461,100 84,429,917,500 3,374 808.405 13,100 J 1,200 13,075 T/B 291,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 850 850 760 850 0 24,800 20,234,500 18 391.002 850 T/J 10,100 790 B 2,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,830 1,830 1,830 1,830 0 1,000 1,830,000 1 96.316 1,830 T/J 49,000 1,750 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 840 805 820 -5 14,871,500 12,224,479,000 1,218 1,319.792 820 T/J 608,300 815 B 100,000 316 TOTL Total Bangun Persada Tbk. --S6---1 595 600 595 595 0 12,300 7,344,500 17 213.855 600 J 4,200 595 T/B 4,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 296 300 292 292 -4 32,900 9,697,400 17 947.222 298 J 10,000 290 B 2,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 496 496 484 492 -4 727,700 357,324,600 94 2,343.638 492 T/J 299,500 490 B 13,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 210 220 208 216 6 265,025,600 56,196,506,200 3,502 178.521 218 J 7,195,800 216 T/B 1,158,300 320 TRIO Trikomsel Oke Tbk. --U9---1 222 236 214 220 -2 8,900 1,952,800 14 97.656 226 J 800 218 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 60,000 24,000,000 2 238.607 410 J 100,100 400 T/B 18,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,450 1,455 1,440 1,445 -5 12,200 17,650,500 11 257.778 1,445 T/J 17,500 1,440 B 1,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,990 2,800 2,990 90 1,300 3,794,000 4 2,990.000 2,970 J 400 2,810 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,100 0 0 1,100 0 0 0 0 2,444.444 1,105 J 211,200 1,100 B 323,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,200 1,185 1,200 10 80,100 95,307,500 40 2,326.664 1,220 J 400 1,195 B 2,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 0 0 3,250 0 0 0 0 120.367 3,440 J 100 3,250 B 500 327 VICO Victoria Investama Tbk. --U8---1 168 175 152 152 -16 128,600 19,918,200 30 121.600 160 J 1,000 152 T/B 11,000 328 VIVA Visi Media Asia Tbk. --U9---1 130 157 124 143 13 32,002,000 4,554,921,700 2,730 47.667 143 T/J 660,300 142 B 125,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 230 220 220 -6 1,745,600 390,263,000 211 75.862 222 J 263,800 220 T/B 572,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,460 1,465 1,415 1,435 -25 3,677,400 5,282,612,500 1,249 368.844 1,435 T/J 7,000 1,430 B 131,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 264 276 264 276 12 73,300 20,228,000 14 74.640 276 T/J 59,700 270 B 300 332 WOOD Integra Indocabinet Tbk. --S5---2 600 605 590 595 -5 13,490,300 8,025,007,000 569 228.846 600 J 1,085,600 595 T/B 497,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 362 362 356 358 -4 25,365,000 9,124,766,600 1,603 73.061 360 J 379,600 358 T/B 2,325,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,820 1,815 1,760 1,770 -50 12,230,100 21,785,377,000 2,884 477.733 1,775 J 11,000 1,770 T/B 15,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 380 372 378 2 2,735,600 1,031,115,600 340 64.068 378 T/J 37,800 376 B 2,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,435 1,450 1,435 1,445 10 12,543,000 18,131,617,000 355 1,032.143 1,445 T/J 1,200 1,440 B 110,300 Total 4,265,781,900 2,052,681,847,600 168,792 1,998,297,700 63,659,900 Jakarta, 10 September 2018 Trading Division