List of Securities Quotation: IDX SMC Composite Date: Wednesday, 12 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 13,200 13,525 13,175 13,525 325 2,307,200 30,887,560,000 1,236 1,098.737 13,525 T/J 11,200 13,500 B 7,100 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 2,060 2,060 2,060 2,060 0 100 206,000 1 54.933 1,980 J 600 1,900 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,255 1,300 1,250 1,295 40 26,534,400 34,155,921,500 1,777 1,579.268 1,295 T/J 580,100 1,290 B 500 5 ACST Acset Indonusa Tbk. --S6---1 2,180 2,180 2,130 2,140 -40 462,900 1,003,207,000 34 89.867 2,140 T/J 100,100 2,130 B 16,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,385 1,360 1,360 -5 3,209,900 4,404,414,000 898 1,068.066 1,370 J 36,500 1,360 T/B 84,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,300 8,025 8,175 -50 127,600 1,033,377,500 43 351.613 8,175 T/J 300 8,100 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 334 340 324 330 -4 2,070,900 689,437,600 345 29.455 330 T/J 28,800 328 B 33,800 9 AGII Aneka Gas Industri Tbk. --S3---1 565 575 545 570 5 142,000 79,994,500 34 51.818 575 J 3,100 570 T/B 10,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 352 360 350 350 -2 2,331,400 821,000,200 401 571.821 352 J 2,000 348 B 126,700 11 AGRS Bank Agris Tbk. --U8---2 236 238 220 234 -2 6,500 1,469,000 7 212.727 234 T/J 8,500 224 B 600 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,260 3,520 3,260 3,490 230 21,513,900 73,369,814,000 5,046 2,781.519 3,490 T/J 159,300 3,480 B 103,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 2,300 292 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,750 J 4,500 4,300 B 7,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 820 805 810 -5 85,800 69,621,000 68 2,066.907 815 J 200 810 T/B 60,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,310 1,300 1,300 -10 152,500 199,131,000 22 108.333 1,305 J 5,600 1,300 T/B 78,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 795 805 780 780 -15 52,060,300 41,033,723,500 5,171 514.274 785 J 278,300 780 T/B 4,833,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,300 151,834,000 6 113.956 1,780 T/J 600 1,700 B 1,600 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 1,000 500,000 1 531.824 505 J 110,800 500 T/B 107,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 144 149 143 143 -1 9,806,400 1,425,570,400 291 39.178 145 J 309,600 143 T/B 513,900 21 ARII Atlas Resources Tbk. --U2---2 970 970 970 970 0 1,000 970,000 3 64.667 1,000 J 161,000 950 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 304 294 304 4 54,043,500 16,213,425,600 140 101.333 304 T/J 141,900 294 B 157,300 23 ARNA Arwana Citramulia Tbk. --S3---1 334 360 334 340 6 690,100 237,552,800 110 2,310.882 348 J 200 340 T/B 19,900 24 ASGR Astra Graphia Tbk. --S9---1 1,505 1,505 1,450 1,450 -55 134,200 195,908,000 38 300.630 1,465 J 2,200 1,450 T/B 25,400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 715 720 705 705 -10 1,267,300 910,889,500 159 1,305.556 705 T/J 52,900 700 B 57,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 282 290 282 282 0 7,471,200 2,126,491,800 740 268.571 282 T/J 1,961,400 280 B 1,864,300 27 ATIC Anabatic Technologies Tbk. --U9---1 855 945 900 900 45 1,700 1,576,000 8 128.571 900 T/J 3,400 855 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 1,355 1,365 1,340 1,350 -5 139,900 189,246,000 169 1,220.946 1,355 J 6,000 1,350 T/B 400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 45,900 2,295,000 18 57.388 50 T/J 8,994,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 280 J 100,000 270 B 135,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,545 1,530 1,535 0 374,900 577,255,000 128 1,918.750 1,545 J 41,700 1,535 T/B 2,500 33 BBKP Bank Bukopin Tbk. --U8---1 368 372 364 364 -4 3,517,900 1,287,487,400 490 107.983 364 T/J 12,500 362 B 518,700 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 2,560 2,600 2,510 2,530 -30 19,601,900 49,975,099,000 3,475 330.000 2,540 J 221,100 2,530 T/B 337,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 302 298 300 0 1,270,100 381,030,400 68 305.437 300 T/J 62,900 298 B 6,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 192 258 242 258 66 451,100 114,732,600 38 731.666 0 J 0 258 T/B 55,300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 53,200 2,660,000 21 217.306 50 T/J 271,278,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 182 173 180 8 30,972,000 5,496,934,800 1,293 105.882 180 T/J 70,800 179 B 326,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 640 650 620 650 10 542,100 347,162,000 86 3,330.942 650 T/J 338,200 635 B 400,000 43 BHIT MNC Investama Tbk. --S9K--1 91 92 90 90 -1 12,318,100 1,125,570,400 2,920 263.196 91 J 696,500 90 T/B 1,215,300 44 BINA Bank Ina Perdana Tbk. --U8---1 520 530 515 525 5 623,500 327,279,500 20 296.617 530 J 57,600 525 T/B 497,800 45 BIPI Benakat Integra Tbk. --S2K--2 50 51 50 50 0 23,705,100 1,185,599,200 773 35.714 50 T/J 41,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,260 2,290 2,260 2,270 10 123,800 281,336,000 65 34.923 2,270 T/J 60,000 2,260 B 3,200 47 BISI BISI International Tbk. --U1---1 1,500 1,605 1,520 1,590 90 836,600 1,330,030,000 189 795.000 1,595 J 200 1,590 T/B 57,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,900 1,995 1,900 1,950 50 11,005,500 21,213,840,500 520 325.000 1,950 T/J 4,900 1,945 B 6,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 630 630 -5 5,361,900 3,410,379,000 1,012 146.512 640 J 764,700 630 T/B 1,747,400 50 BKSL Sentul City Tbk. --S6LKO1 110 113 108 110 0 52,344,900 5,775,478,900 1,414 7.601 110 T/J 50,500 109 B 1,354,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 183 180 160 180 -3 5,600 921,000 3 413.034 180 T/J 7,700 163 B 24,200 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 4,350 4,350 4,350 50 200 870,000 1 290.000 4,900 J 300 4,300 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 392 412 412 412 20 100 41,200 1 128.750 378 J 4,000 336 B 200 55 BMTR Global Mediacom Tbk. --S9K--1 384 388 378 382 -2 3,940,000 1,518,016,600 1,382 310.923 382 T/J 59,800 380 B 10,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 920 880 880 -25 3,270,600 2,912,898,000 541 6.497 885 J 66,700 880 T/B 717,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 206 0 226,700 46,625,000 28 2.454 206 T/J 203,000 204 B 117,800 58 BNLI Bank Permata Tbk. --M8K--1 470 470 462 462 -8 4,862,200 2,261,815,000 388 5.030 464 J 11,000 462 T/B 735,100 59 BOGA Bintang Oto Global Tbk. --S9---2 640 645 640 640 0 1,669,200 1,069,223,000 429 621.359 645 J 98,600 640 T/B 3,200 60 BOLT Garuda Metalindo Tbk. --U4---2 900 920 900 900 0 437,900 397,652,500 240 163.636 900 T/J 2,200 895 B 14,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,520 2,640 2,520 2,640 120 2,023,600 5,187,911,000 965 660.000 2,650 J 12,400 2,640 T/B 36,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 200 120,000 1 639.863 650 J 55,000 600 T/B 162,300 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 7,500 6,500 7,475 975 700 4,952,500 5 290.918 6,900 J 500 6,400 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 610 620 600 605 -5 9,439,400 5,758,337,000 675 605.000 605 T/J 316,000 600 B 1,837,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 54 57 54 56 2 33,332,300 1,860,845,600 787 8.819 56 T/J 4,938,700 55 B 2,522,700 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,185 J 32,500 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,635 1,660 1,570 1,600 -35 6,851,100 11,133,043,000 1,932 125.302 1,600 T/J 140,400 1,590 B 44,300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,150 1,170 1,145 1,170 20 10,040,600 11,644,913,500 1,483 229.185 1,170 T/J 602,300 1,165 B 3,100 70 BSIM Bank Sinarmas Tbk. --U8---1 620 620 530 600 -20 1,400 788,000 5 409.224 600 T/J 400 535 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 0 0 2,410 0 0 0 0 123.590 2,500 J 4,300 2,410 B 500 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---2 122 124 122 124 2 60,800 7,517,100 20 950.046 124 T/J 100 122 B 44,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 402,456,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,840 3,790 3,790 -40 485,700 1,847,539,000 111 733.697 3,790 T/J 26,700 3,780 B 48,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,640 1,645 1,635 1,640 0 13,165,500 21,582,307,500 871 1,640.000 1,640 T/J 357,700 1,635 B 495,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,590 1,695 1,530 1,695 105 50,900 82,357,000 37 287.288 1,695 T/J 24,400 1,500 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 130 133 128 130 0 85,217,200 11,141,592,900 382 12.713 130 T/J 13,400 129 B 247,700 79 BUMI Bumi Resources Tbk. --S2K--2 214 224 214 222 8 205,575,400 45,019,342,200 3,797 12.884 222 T/J 6,846,900 220 B 8,147,500 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 151 195 150 150 -1 9,947,500 1,637,511,600 243 115.385 190 J 5,000 150 T/B 268,800 81 BVIC Bank Victoria International Tbk. --S8---1 200 200 197 200 0 69,000 13,648,500 21 189.120 199 J 50,200 196 B 39,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 210 200 208 6 31,737,600 6,496,872,000 920 45.491 208 T/J 1,192,400 206 B 749,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 400 384 392 2 1,725,700 682,459,800 493 118.788 392 T/J 17,000 386 B 15,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,530 2,550 2,520 2,520 -10 2,183,400 5,538,158,000 106 144.000 2,530 J 18,100 2,520 T/B 192,300 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 310 310 0 627,000 195,387,600 206 566.345 312 J 30,800 310 T/B 74,900 86 CASS Cardig Aero Services Tbk. --U7---2 715 720 670 720 5 1,600 1,127,000 3 180.000 715 J 600 680 B 2,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 103 120 103 119 16 19,929,400 2,266,593,900 2,804 761.600 119 T/J 514,700 118 B 123,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 270 260 268 8 472,800 127,076,800 31 20.971 270 J 31,400 268 T/B 315,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,245 1,300 1,220 1,220 -25 31,000 38,300,000 22 4,427.027 1,255 J 14,000 1,220 T/B 6,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 262 274 262 272 10 15,191,200 4,061,439,000 1,191 1,182.609 272 T/J 403,900 270 B 33,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 0 0 1,315 0 0 0 0 125.830 1,340 J 200 1,305 B 12,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 266 276 264 276 10 358,300 97,311,400 92 52.208 278 J 40,300 270 B 2,100 93 COWL Cowell Development Tbk. --M6---2 625 635 610 620 -5 244,400 152,866,500 248 476.923 620 T/J 2,800 615 B 2,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 305,400 15,270,000 33 45.455 50 T/J 63,675,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 565 600 585 600 35 2,236,600 1,335,883,500 29 302.778 610 J 2,000 595 B 100 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-1 740 770 740 750 10 9,195,700 6,960,298,500 1,044 167.921 755 J 27,600 750 T/B 151,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,024,600 51,230,000 5 16.496 50 T/J 62,325,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,120 1,110 1,115 5 435,400 485,104,000 310 969.565 1,120 J 43,600 1,115 T/B 2,100 100 DILD Intiland Development Tbk. --S6---1 314 320 304 310 -4 2,062,500 636,768,200 296 54.020 310 T/J 100,000 308 B 200,000 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 332 340 0 51,100 17,366,400 10 873.362 340 T/J 755,900 334 B 3,600 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,575 5,550 5,550 50 99,900 554,447,500 9 33,175.922 5,550 T/J 5,000 5,375 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 122 134 125 130 8 58,468,900 7,617,038,000 1,136 61.905 131 J 10,000 130 T/B 3,205,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,280 3,300 10 6,100 20,128,000 4 2,898.831 3,300 T/J 14,500 3,230 B 9,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 620 645 620 625 5 12,714,400 8,034,345,000 850 846.150 630 J 10,800 625 T/B 312,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 228 228 208 208 -20 188,200 39,850,600 97 37.818 214 J 9,000 208 T/B 9,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 388 398 380 380 -8 1,221,600 476,705,600 47 102.703 388 J 100,000 380 T/B 57,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,800 0 0 16,800 0 0 0 0 1,120.000 16,500 J 100 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 4,500 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 1,980 1,940 1,980 40 97,000 191,521,000 11 728.821 1,980 T/J 5,700 1,875 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 91 95 89 92 1 158,800 14,449,300 65 61.333 92 T/J 34,000 89 B 13,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,100 1,095 1,100 5 109,400 120,293,000 6 27.160 1,075 J 36,500 995 B 20,000 113 ELSA Elnusa Tbk. --S2LKO1 342 354 344 350 8 44,700,300 15,601,279,200 2,832 87.500 350 T/J 3,989,200 348 B 279,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 1 10.308 50 T/J 543,308,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 124 129 123 127 3 51,237,200 6,475,301,700 1,695 10.588 127 T/J 1,940,700 126 B 1,439,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,970 2,000 1,975 1,975 5 1,200 2,383,000 4 1,381.805 1,975 T/J 1,800 1,820 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,350 2,510 2,350 2,460 110 32,781,100 80,262,689,000 9,211 246.000 2,460 T/J 206,000 2,450 B 197,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 240 252 232 236 -4 21,722,400 5,271,784,200 1,230 439.389 238 J 366,500 236 T/B 25,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,900 3,020 2,890 2,930 30 12,825,200 37,784,891,000 2,864 148.700 2,940 J 4,100 2,930 T/B 5,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,545 1,545 1,545 1,545 0 500 772,500 3 2,429.818 1,570 J 300 1,500 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,575 7,800 7,575 7,650 75 1,030,200 7,891,362,500 1,138 1,753.140 7,650 T/J 3,100 7,625 B 15,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,050 5,050 5,050 5,050 0 35,300 178,265,000 4 1,010.000 5,075 J 33,700 5,050 T/B 2,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,790 J 100 2,920 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 695 705 695 705 10 1,145,000 801,612,000 108 705.000 705 T/J 31,700 700 B 5,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 925 910 920 -5 22,022,200 20,162,319,500 128 418.182 920 T/J 31,900 915 B 2,800 126 FREN Smartfren Telecom Tbk. --U7---1 105 109 104 106 1 34,694,400 3,684,197,600 1,572 5.889 107 J 2,055,800 106 T/B 10,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 187 186 183 183 -4 2,700 494,700 2 114.375 183 T/J 199,100 138 B 5,100 128 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---1 202 220 204 220 18 9,064,000 1,957,544,600 682 29.574 220 T/J 751,000 218 B 68,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 605 610 600 600 -5 341,200 205,484,000 187 117.795 600 T/J 9,700 595 B 265,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 206 210 -2 3,481,000 730,145,600 401 52.500 210 T/J 100,000 208 B 9,600 132 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 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---1 160 165 150 150 -10 303,000 47,365,200 72 60.000 158 J 12,100 150 T/B 20,900 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,370 3,340 3,340 -10 99,300 332,853,000 80 3,340.000 3,350 J 2,700 3,340 T/B 8,600 136 HERO Hero Supermarket Tbk. --U9---1 970 0 0 970 0 0 0 0 2,024.714 960 J 500 940 B 900 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,210 3,180 3,180 0 510,400 1,623,427,000 71 973.489 3,180 T/J 5,700 3,170 B 8,400 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 3,000 2,131,000 5 1,100.000 710 J 2,200 685 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 875 915 875 895 20 36,397,900 32,599,387,000 1,806 288.710 895 T/J 41,200 890 B 1,563,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 250 240 246 0 314,400 76,882,800 65 82.000 248 J 40,000 244 B 6,500 141 HRUM Harum Energy Tbk. --S2K--1 2,350 2,470 2,340 2,390 40 5,959,000 14,415,036,000 1,734 45.962 2,400 J 39,600 2,390 T/B 48,300 142 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---1 800 850 850 850 50 100 85,000 1 66.406 780 J 6,000 610 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 228 248 230 236 8 283,957,500 68,084,950,600 696 452.992 242 J 10,000 236 T/B 1,335,200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 165 169 157 157 -8 41,030,700 6,774,446,400 1,533 41.867 158 J 190,600 157 T/B 332,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,650 1,685 1,630 1,645 -5 2,623,400 4,345,698,000 919 220.842 1,645 T/J 44,000 1,640 B 3,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 585 595 565 570 -15 1,345,100 777,173,000 165 114.000 575 J 528,000 570 T/B 57,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 980 980 -5 386,300 380,436,500 38 257.895 985 J 2,200 960 B 4,700 149 INAF Indofarma Tbk. --U5---1 2,980 2,980 2,930 2,940 -40 36,500 107,489,000 39 1,176.000 2,980 J 2,200 2,930 B 6,500 150 INCO Vale Indonesia Tbk. --S2XXO1 3,350 3,390 3,270 3,330 -20 8,537,800 28,378,335,000 2,485 1,359.184 3,330 T/J 379,400 3,320 B 213,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,325 5,400 5,175 5,175 -150 166,200 868,852,500 211 696.979 5,200 J 300 5,175 T/B 900 152 INDS Indospring Tbk. --U4---1 1,960 2,030 1,935 2,000 40 353,800 705,530,000 64 187.500 2,000 T/J 10,300 1,980 B 100 153 INDY Indika Energy Tbk. --S2XXO1 2,810 2,870 2,790 2,820 10 8,978,100 25,498,801,000 1,778 95.593 2,820 T/J 642,900 2,800 B 129,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 73 71 71 -1 964,600 68,523,700 75 0.406 72 J 1,455,900 71 T/B 230,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 655 650 550 600 -55 6,300 3,673,000 22 571.429 600 T/J 8,900 570 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,040 2,050 0 628,200 1,281,538,000 476 742.754 2,050 T/J 3,000 2,000 B 2,200 157 INTA Intraco Penta Tbk. --U9---2 500 492 482 482 -18 3,709,400 1,805,653,800 343 339.769 482 T/J 318,000 480 B 717,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 410 390 400 6 4,583,200 1,846,960,800 659 105.263 406 J 700 400 T/B 173,800 159 ISAT Indosat Tbk. --S7K--1 2,970 3,010 2,940 2,940 -30 385,100 1,146,810,000 183 210.000 2,960 J 1,200 2,940 T/B 12,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,200 26,375 25,275 25,775 575 2,151,600 55,552,445,000 6,452 184.107 25,800 J 2,900 25,775 T/B 19,700 161 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 2,600 130,000 2 35.714 50 T/J 80,792,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 500 496 496 0 1,100 546,000 2 281.355 494 J 4,400 444 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 525 J 7,100 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,040 2,140 2,040 2,110 70 5,615,800 11,840,733,000 2,177 576.818 2,110 T/J 998,800 2,100 B 31,100 166 JRPT Jaya Real Property Tbk. --S6---1 565 570 570 570 5 10,000 5,700,000 4 548.077 570 T/J 21,500 560 B 50,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,480 4,350 4,450 100 1,477,200 6,509,684,000 1,485 262.413 4,450 T/J 7,700 4,430 B 21,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 0 0 1,255 0 0 0 0 270.288 1,540 J 400 1,010 B 600 169 KAEF Kimia Farma Tbk. --M5K--1 2,210 2,250 2,210 2,210 0 51,200 114,452,000 49 2,210.000 2,230 J 1,300 2,210 T/B 39,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 266 266 260 262 -4 1,431,300 374,724,800 221 31.835 262 T/J 171,500 260 B 117,400 171 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---1 210 216 210 214 4 2,949,300 628,006,000 199 7.425 216 J 85,100 214 T/B 127,200 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,540 1,515 1,520 -10 88,100 135,385,500 27 40.000 1,520 T/J 4,100 1,515 B 5,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,850 2,870 2,850 2,870 20 3,000 8,570,000 16 956.667 3,250 J 300 2,870 T/B 700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 370 350 368 18 9,700 3,410,000 5 1,291.228 368 T/J 12,500 350 B 5,800 176 KMTR Kirana Megatara Tbk. --M3---2 314 320 308 316 2 80,900 25,305,600 85 68.996 320 J 24,600 316 T/B 2,800 177 KPIG MNC Land Tbk. XBU9---2 695 695 695 695 0 5,700 3,961,500 4 299.098 695 T/J 32,700 645 B 1,000 178 KRAH Grand Kartech Tbk. --U4---2 2,690 2,700 2,690 2,700 10 8,100 21,829,000 6 981.818 2,700 T/J 2,700 2,690 B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 392 398 390 392 0 4,602,200 1,807,291,800 346 48.734 394 J 349,400 392 T/B 36,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 730 700 720 15 73,852,600 53,030,360,500 2,483 7,490.637 720 T/J 999,900 710 B 823,900 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,200 4,270 -10 1,716,400 7,306,269,000 700 266.875 4,270 T/J 392,200 4,250 B 4,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,850 1,870 1,810 1,835 -15 361,500 668,897,000 170 198.378 1,835 T/J 4,000 1,830 B 100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 350 362 344 348 -2 12,859,800 4,603,805,600 684 89.102 348 T/J 123,900 346 B 296,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,725 7,000 6,550 6,550 -175 4,240,600 28,532,672,500 4,477 148.422 6,575 J 100 6,550 T/B 222,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,420 1,325 1,415 80 33,377,400 46,406,666,000 2,528 365.161 1,415 T/J 205,800 1,410 B 86,200 186 LTLS Lautan Luas Tbk. --U9---1 525 525 525 525 0 1,300 682,500 6 185.586 525 T/J 12,300 520 B 200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 640 675 630 675 35 1,643,200 1,074,873,000 303 1,423.270 650 J 30,000 645 B 2,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,275 1,305 1,260 1,275 0 6,323,700 8,125,611,500 1,357 724.432 1,275 T/J 231,200 1,270 B 145,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 1,725 1,725 0 500 862,500 3 102.679 1,725 T/J 12,000 1,675 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 825 790 800 0 27,692,100 22,317,659,500 2,702 1,283.800 800 T/J 41,500 795 B 367,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 278 286 242 262 -16 29,851,500 7,953,522,800 1,340 349.333 262 T/J 1,004,700 260 B 216,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,755 1,770 1,755 1,770 15 787,600 1,388,170,000 121 708.000 1,770 T/J 72,300 1,765 B 7,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 310 312 306 306 -4 6,000 1,846,000 7 217.577 314 J 100 306 T/B 2,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,600 J 100 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,050 3,060 3,000 3,000 -50 70,000 211,421,000 60 230.769 3,030 J 3,100 3,000 T/B 4,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 575 545 550 -10 1,161,900 649,172,500 282 34.375 565 J 90,400 550 T/B 78,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,600 3,530 3,530 -10 5,056,600 18,032,090,000 426 254.874 3,540 J 9,900 3,530 T/B 158,700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 168 163 164 3 1,047,200 174,172,700 105 147.096 164 T/J 48,900 163 B 373,900 199 MDIA Intermedia Capital Tbk. --M9---1 138 146 138 144 6 371,600 52,886,600 69 104.348 142 J 5,000 139 B 17,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,570 2,600 2,500 2,570 0 614,200 1,560,687,000 84 134.031 2,570 T/J 208,900 2,530 B 5,000 201 MDLN Modernland Realty Tbk. --S6---1 220 220 216 220 0 20,707,500 4,543,292,400 218 65.291 220 T/J 190,100 218 B 4,609,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 780 750 755 10 39,877,600 30,405,000,000 2,718 1,329.764 760 J 523,500 755 T/B 622,900 203 MEGA Bank Mega Tbk. --U8---1 4,350 4,350 4,350 4,350 0 1,000 4,350,000 3 3,170.831 4,350 T/J 100 4,000 B 2,200 204 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 200 205 META Nusantara Infrastructure Tbk. --S7---1 224 230 224 230 6 5,478,000 1,247,582,600 93 69.048 232 J 299,100 230 T/B 1,187,900 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 800 820 -5 170,700 140,100,500 17 841.026 820 T/J 307,700 800 B 5,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 1,000 1,000 1,000 -15 1,000 1,000,000 1 363.636 1,100 J 500,000 1,010 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,690 1,725 1,690 1,705 15 4,115,300 7,003,265,000 657 100.384 1,710 J 53,000 1,705 T/B 88,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 545 595 545 550 5 3,500 1,939,000 6 2,619.048 525 J 2,700 488 B 200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 204 196 199 3 5,055,100 1,003,073,900 60 497.500 199 T/J 53,300 192 B 12,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 4,000 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,700 15,700 -300 400 6,340,000 3 100,000.000 16,000 J 900 15,700 T/B 1,800 213 MLIA Mulia Industrindo Tbk --U3---2 910 920 905 915 5 92,300 84,348,000 51 152.818 920 J 7,900 915 T/B 3,700 214 MLPL Multipolar Tbk. --U9---1 79 88 80 83 4 15,942,800 1,339,478,900 972 9.520 84 J 14,300 83 T/B 1,289,100 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 830 J 100 710 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 545 565 525 545 0 21,100 11,202,500 7 93.162 555 J 9,900 505 B 52,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 870 870 830 835 -35 20,935,200 17,574,591,500 3,194 92.778 840 J 92,400 835 T/B 201,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 895 925 895 920 25 2,086,600 1,907,045,000 326 61.333 925 J 117,900 920 T/B 728,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 169 180 164 172 3 3,766,900 651,447,100 429 72.314 173 J 84,700 172 T/B 156,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,300 5,300 6,300 -100 5,100 32,030,000 3 571.437 6,300 T/J 15,100 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 414 436 408 420 6 1,194,300 491,458,800 319 420.000 420 T/J 27,500 418 B 33,000 222 MSKY MNC Sky Vision Tbk. --U9---1 800 795 725 795 -5 257,600 203,240,500 11 52.303 795 T/J 38,000 780 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 720 750 720 735 15 1,398,700 1,018,661,500 110 1,323.180 735 T/J 1,400 730 B 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---1 382 384 384 384 2 1,100 422,400 2 161.446 410 J 2,000 384 T/B 1,300 226 MYOH Samindo Resources Tbk. --S2---1 825 830 805 805 -20 311,300 252,184,500 73 95.882 820 J 14,000 805 T/B 25,800 227 MYRX Hanson International Tbk. --S6K--2 129 133 129 132 3 673,955,600 88,258,325,600 1,078 90.021 132 T/J 136,000 130 B 6,693,900 228 NASA Ayana Land International Tbk. --U9---2 600 610 585 600 0 3,814,800 2,293,940,500 483 582.524 600 T/J 1,088,500 595 B 314,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,170 2,210 2,140 2,140 -30 296,500 645,052,000 394 658.462 2,160 J 23,000 2,140 T/B 1,600 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 5,900,000 531,000,100 32 85.714 94 J 400 90 T/B 440,000 231 NISP Bank OCBC NISP Tbk. --U8---1 845 850 850 850 5 100 85,000 1 1,030.003 850 T/J 3,300 835 B 1,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 935 J 1,500 910 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 388 380 380 -2 63,700 24,346,600 34 44.706 382 J 46,400 380 T/B 26,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 496 496 496 496 0 3,500 1,736,000 1 981.304 496 T/J 3,500 492 B 2,500 236 PALM Provident Agro Tbk. XDU1---2 260 278 268 268 8 44,800 12,092,200 19 73.250 266 J 1,900 256 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,600 1,545 1,585 0 7,300 11,478,500 13 1,152.727 1,585 T/J 18,900 1,580 B 4,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,110 1,115 1,100 1,110 0 164,000 182,012,500 50 130.588 1,115 J 40,200 1,110 T/B 480,000 239 PBRX Pan Brothers Tbk. --S4K--1 500 620 490 535 35 8,590,900 4,469,782,300 2,952 946.903 540 J 12,000 535 T/B 27,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,940 2,940 2,930 2,940 0 17,900 52,624,000 7 1,960.000 2,940 T/J 500 2,930 B 17,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,080 2,020 2,040 20 68,982,300 141,474,840,000 5,539 680.000 2,040 T/J 3,285,300 2,030 B 328,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,140 1,240 1,140 1,240 100 2,100 2,517,500 7 241.951 1,240 T/J 2,300 1,205 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,330 J 100 3,120 B 200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 875 895 845 850 -25 26,457,400 22,843,333,000 755 1,415.251 850 T/J 623,700 845 B 148,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 67 65 65 -2 3,550,300 233,497,600 204 65.000 66 J 5,300 65 T/B 1,765,800 246 PNIN Paninvest Tbk. --S8---1 990 995 960 995 5 43,600 42,872,000 22 1,058.060 995 T/J 4,500 990 B 2,000 247 PNLF Panin Financial Tbk. --S8---1 200 202 198 199 -1 19,607,500 3,918,591,400 672 215.089 200 J 2,727,500 199 T/B 2,862,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 765 765 765 0 400 306,000 4 382.240 955 J 100 765 T/B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,620 4,630 4,510 4,530 -90 39,134,600 180,277,069,000 382 2,875.259 4,530 T/J 59,400 4,510 B 21,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 560 560 560 -20 7,600 4,256,000 3 104.673 560 T/J 52,600 550 B 200,000 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 930 930 -25 205,500 191,172,500 19 62.000 940 J 200 930 T/B 822,700 252 PPRE PP Presisi Tbk. --M7---1 376 378 368 372 -4 633,300 235,298,400 124 86.512 372 T/J 740,200 370 B 1,000 253 PPRO PP Properti Tbk. --S6K--1 109 113 108 109 0 40,652,700 4,473,070,100 774 235.676 110 J 2,261,200 109 T/B 172,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,940 2,860 2,920 -20 4,500 13,003,000 26 44.923 2,920 T/J 100 2,820 B 300 255 PRIM Royal Prima Tbk. --U9---2 1,120 1,130 1,125 1,130 10 33,700 38,069,000 18 1,130.000 1,130 T/J 18,700 1,125 B 200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 198 192 193 1 531,100 103,694,600 72 626.156 196 J 46,900 193 T/B 112,800 257 PTBA Bukit Asam Tbk. --S2BXO1 3,720 3,940 3,750 3,940 220 81,377,800 315,517,398,000 10,904 3,426.087 3,950 J 709,900 3,940 T/B 510,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,635 1,575 1,580 -30 13,992,300 22,407,678,500 1,962 296.992 1,585 J 2,000 1,580 T/B 183,900 259 PTRO Petrosea Tbk. --S2---1 1,945 1,990 1,910 1,920 -25 3,357,400 6,544,415,500 1,213 1,536.000 1,930 J 15,500 1,920 T/B 8,900 260 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-1 525 530 520 520 -5 18,238,400 9,506,613,500 2,660 2,004.703 525 J 1,107,000 520 T/B 3,380,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,115 1,100 1,115 15 110,800 122,364,000 80 1,115.000 1,115 T/J 5,400 1,105 B 319,300 263 RAJA Rukun Raharja Tbk. --S7---1 510 545 510 520 10 2,814,700 1,476,203,500 480 1,786.205 525 J 82,000 520 T/B 500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,300 1,260 1,280 -20 1,996,900 2,561,068,500 703 800.000 1,290 J 39,600 1,280 T/B 875,500 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,200 5,900 5,900 -300 900 5,365,000 6 310.822 6,200 J 4,700 5,800 B 1,700 266 RIMO Rimo International Lestari Tbk --U9---2 132 134 131 132 0 985,532,100 130,686,107,000 988 72.471 133 J 83,400 132 T/B 139,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 0 0 300 0 0 0 0 2,347.418 316 J 3,200 292 B 1,000 268 RODA Pikko Land Development Tbk. --U6---2 510 510 486 486 -24 9,100 4,479,400 8 775.986 510 J 1,600 486 T/B 2,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 980 940 980 20 1,331,100 1,296,096,500 198 384.314 980 T/J 217,200 955 B 25,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 555 560 5 1,696,400 951,481,000 568 700.000 560 T/J 6,000 555 B 160,100 271 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 9,600 9,600 9,600 100 3,000 28,800,000 3 6,193.548 9,600 T/J 600 9,025 B 1,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,885 1,795 1,795 -80 31,152,200 56,953,236,000 5,539 812.022 1,805 J 23,800 1,795 T/B 54,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 890 880 880 0 4,000 3,540,000 2 984.285 880 T/J 6,000 760 B 5,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,150 2,330 10 588,200 1,367,643,000 70 99.573 2,350 J 100 2,330 T/B 422,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,500 2,550 2,010 2,550 50 4,100 9,461,000 11 118.500 2,550 T/J 100 2,440 B 900 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 870 930 875 915 45 6,355,200 5,798,957,500 2,540 653.571 920 J 109,000 915 T/B 333,300 278 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---1 825 850 830 850 25 4,064,800 3,417,152,500 394 146.552 850 T/J 667,200 845 B 15,600 280 SILO Siloam International Hospitals Tbk. --S9---1 2,820 2,950 2,830 2,930 110 327,500 953,979,000 311 33.277 2,930 T/J 40,100 2,920 B 1,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 490 505 488 500 10 8,887,200 4,404,024,700 607 45.455 505 J 911,200 500 T/B 2,193,900 282 SIPD Sierad Produce Tbk. --U3---2 1,190 1,190 1,155 1,155 -35 25,800 30,103,500 21 1.283 1,155 T/J 3,400 1,105 B 1,000 283 SMAR Smart Tbk. --U1---2 4,000 4,000 4,000 4,000 0 600 2,400,000 1 1,321.615 4,200 J 900 4,000 T/B 400 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,610 2,610 2,550 2,580 -30 113,000 291,333,000 82 460.714 2,590 J 14,200 2,570 B 100 285 SMCB Holcim Indonesia Tbk. --M3---1 940 960 920 935 -5 1,528,500 1,434,317,500 309 1,129.227 950 J 300 935 T/B 600,400 286 SMDR Samudera Indonesia Tbk. --S7---1 302 314 298 300 -2 800,900 242,204,600 224 1,203.949 302 J 15,000 298 B 60,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,775 8,975 8,700 8,700 -75 3,879,500 34,460,992,500 2,360 3,027.351 8,775 J 20,700 8,700 T/B 20,300 288 SMRA Summarecon Agung Tbk. --S6IK-1 640 655 630 650 10 7,438,500 4,776,052,000 1,044 1,068.025 650 T/J 262,100 645 B 1,134,000 289 SMRU SMR Utama Tbk. --U2---2 448 448 436 436 -12 144,700 63,890,000 20 106.623 448 J 26,100 434 B 14,100 290 SMSM Selamat Sempurna Tbk. --S4---1 1,365 1,405 1,365 1,400 35 691,400 960,089,500 382 3,739.416 1,400 T/J 93,600 1,390 B 20,100 291 SOCI Soechi Lines Tbk. --M7---1 140 148 140 142 2 7,292,300 1,052,079,900 633 25.818 143 J 56,900 142 T/B 114,000 292 SPTO Surya Pertiwi Tbk. --U9---2 1,010 1,015 970 1,010 0 796,000 797,041,000 183 1,010.000 1,010 T/J 57,300 925 B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 177 170 177 7 300 52,400 3 188.899 177 T/J 48,600 170 B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 352 340 340 0 336,246,200 116,093,203,200 2,338 141.667 342 J 4,953,600 340 T/B 17,253,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,140 4,110 3,900 4,110 -30 62,700 250,023,000 51 74.727 4,110 T/J 11,100 4,100 B 12,500 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 478 466 478 10 24,820,900 11,640,920,000 678 196.103 478 T/J 409,900 476 B 5,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,245 1,255 1,220 1,225 -20 66,887,100 82,964,764,500 1,178 182.836 1,225 T/J 800 1,220 B 204,200 298 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 0 0 50 0 0 0 0 64.769 50 J 623,303,300 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 4,550 4,610 4,530 4,560 10 4,421,000 20,198,129,000 3,640 4,145.455 4,560 T/J 10,400 4,550 B 41,100 302 TARA Sitara Propertindo Tbk. --U6K--1 900 915 900 905 5 42,643,700 38,491,104,500 4,962 853.774 915 J 191,300 905 T/B 298,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,450 5,450 5,350 5,350 -100 723,900 3,897,810,000 1,034 264.198 5,375 J 1,100 5,350 T/B 103,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,135 1,170 1,130 1,170 35 11,778,500 13,609,553,500 1,746 266.424 1,170 T/J 26,100 1,165 B 406,400 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,500 J 3,000 15,000 B 400 306 TDPM Tridomain Performance Materials Tbk. --S3---1 366 372 364 364 -2 16,607,100 6,136,220,600 362 159.649 366 J 400 364 T/B 286,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 820 770 770 -25 92,800 72,756,500 24 248.387 795 J 100 770 T/B 3,000 308 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 2,100 2,550 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 775 790 775 785 10 22,188,800 17,376,684,500 138 392.500 785 T/J 43,700 775 B 2,000 311 TINS Timah Tbk. --S2K--1 715 725 705 705 -10 11,751,500 8,354,830,000 1,217 360.251 705 T/J 156,700 700 B 1,863,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,075 13,600 13,100 13,500 425 10,374,700 139,301,467,500 4,014 834.682 13,525 J 11,200 13,500 T/B 78,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 850 800 800 800 -50 85,900 68,720,000 22 368.002 800 T/J 41,500 790 B 20,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,830 1,840 1,770 1,840 10 5,400 9,820,000 8 96.842 1,870 J 6,100 1,780 B 1,100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 825 805 825 5 10,366,200 8,466,212,000 1,458 1,327.840 825 T/J 298,500 820 B 50,000 316 TOTL Total Bangun Persada Tbk. --S6---1 595 600 585 585 -10 59,000 34,993,500 60 210.261 590 J 200 585 T/B 1,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 292 296 290 290 -2 64,300 18,732,000 21 940.734 292 J 12,000 290 T/B 283,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 492 492 480 484 -8 1,746,900 851,405,400 135 2,305.530 484 T/J 44,600 482 B 19,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 216 236 216 236 20 225,251,200 51,494,738,200 6,286 195.051 236 T/J 409,400 234 B 3,831,300 320 TRIO Trikomsel Oke Tbk. --U9---1 220 236 204 214 -6 4,100 878,000 14 94.993 218 J 100 214 T/B 3,900 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 159,000 63,600,000 4 238.607 410 J 100,100 400 T/B 49,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,445 1,445 1,445 1,445 0 2,100 3,034,500 5 257.778 1,445 T/J 16,000 1,440 B 800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,950 2,820 2,950 -40 7,300 21,294,000 9 2,950.000 2,950 T/J 50,100 2,800 B 1,300 324 TURI Tunas Ridean Tbk. --U9---1 1,100 0 0 1,100 0 0 0 0 2,444.444 1,105 J 146,700 1,100 B 254,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,235 1,190 1,195 -5 210,400 252,195,000 48 2,316.969 1,195 T/J 109,500 1,190 B 5,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,250 3,250 3,250 0 500 1,625,000 4 120.367 3,300 J 300 3,250 T/B 100 327 VICO Victoria Investama Tbk. --U8---1 152 165 150 160 8 62,800 9,504,600 17 128.000 158 J 100 154 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 143 150 137 137 -6 35,916,000 5,051,526,700 1,103 45.667 137 T/J 482,900 136 B 654,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 224 216 220 0 2,139,100 469,210,400 258 75.862 220 T/J 11,600 218 B 205,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,435 1,465 1,425 1,425 -10 5,812,300 8,408,485,500 1,189 366.274 1,430 J 3,700 1,425 T/B 678,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 276 270 270 270 -6 1,000 270,000 1 73.017 278 J 500 262 B 2,500 332 WOOD Integra Indocabinet Tbk. --S5---2 595 605 575 590 -5 12,692,400 7,489,599,500 739 226.923 590 T/J 1,540,700 585 B 377,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 362 356 356 -2 38,964,800 13,956,883,800 2,505 72.653 358 J 634,700 356 T/B 411,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,770 1,790 1,720 1,725 -45 31,432,500 54,939,592,500 5,710 465.587 1,730 J 7,500 1,725 T/B 363,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 378 380 372 372 -6 4,274,900 1,603,585,800 525 63.051 374 J 38,200 372 T/B 370,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,445 1,455 1,445 1,455 10 7,209,200 10,418,750,000 361 1,039.286 1,455 T/J 254,300 1,445 B 49,500 Total 4,878,985,300 2,873,108,054,400 217,594 2,127,968,600 108,751,000 Jakarta, 12 September 2018 Trading Division