List of Securities Quotation: IDX SMC Composite Date: Tuesday, 18 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 12,750 12,750 12,550 12,625 -125 778,000 9,808,907,500 633 1,025.623 12,625 T/J 2,300 12,600 B 35,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 700 5,700 B 400 3 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 2,040 J 2,000 1,710 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,370 1,335 1,355 5 2,491,500 3,365,415,000 1,094 1,652.439 1,360 J 200 1,355 T/B 146,600 5 ACST Acset Indonusa Tbk. --S6---1 2,050 2,050 1,990 2,000 -50 485,800 971,244,000 53 83.988 2,000 T/J 348,000 1,990 B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,345 1,355 1,325 1,345 0 1,635,800 2,188,551,500 716 1,056.285 1,345 T/J 34,900 1,340 B 100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,275 8,200 8,275 50 119,900 987,280,000 41 355.914 8,275 T/J 9,900 8,200 B 2,500 8 ADMG Polychem Indonesia Tbk --M3---1 326 336 324 334 8 2,281,800 756,271,400 232 29.812 336 J 261,300 334 T/B 305,200 9 AGII Aneka Gas Industri Tbk. --S3---1 560 580 555 560 0 40,500 22,885,500 34 50.909 570 J 6,700 560 T/B 3,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XRM8K--1 374 380 368 374 0 3,340,600 1,241,429,400 528 611.031 376 J 144,300 374 T/B 7,700 11 AGRS Bank Agris Tbk. --U8---2 288 292 244 260 -28 179,400 48,949,200 44 236.364 260 T/J 75,800 248 B 4,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,580 3,610 3,510 3,550 -30 9,096,900 32,434,904,000 2,033 2,829.339 3,560 J 20,000 3,550 T/B 498,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 2,100 290 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,500 4,600 0 36,000 165,098,000 8 187.755 4,600 T/J 20,600 4,500 B 15,800 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 825 810 810 -10 74,300 60,402,500 36 2,066.907 815 J 52,600 810 T/B 47,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,305 1,305 1,305 -5 109,500 142,897,500 14 108.750 1,305 T/J 500 1,300 B 1,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 790 795 780 790 0 31,323,700 24,628,515,500 2,053 520.868 790 T/J 1,022,200 785 B 2,348,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,530 1,780 0 92,200 164,037,000 19 113.956 1,780 T/J 6,600 1,560 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 138,100 500 B 112,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 146 148 144 144 -2 804,000 116,709,800 187 39.452 145 J 200,300 144 T/B 374,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 1,000 J 11,300 950 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 300 296 300 -2 277,000 83,033,200 18 100.000 300 T/J 4,000 296 B 65,600 23 ARNA Arwana Citramulia Tbk. --S3---1 348 348 346 348 0 47,400 16,490,400 25 2,365.255 348 T/J 128,400 346 B 27,700 24 ASGR Astra Graphia Tbk. --S9---1 1,460 1,470 1,450 1,455 -5 23,200 33,686,000 7 301.667 1,470 J 3,200 1,455 T/B 800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 715 715 715 5 1,088,900 778,563,500 164 1,324.074 720 J 52,400 710 B 50,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 290 290 282 286 -4 8,097,100 2,321,349,800 469 272.381 288 J 28,500 286 T/B 810,900 27 ATIC Anabatic Technologies Tbk. --U9---1 820 0 0 820 0 0 0 0 117.143 810 J 4,400 720 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 1,375 1,380 1,360 1,380 5 103,000 141,303,500 86 1,248.078 1,385 J 10,000 1,380 T/B 200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 52 50 51 1 8,590,500 432,300,800 168 58.536 51 T/J 3,315,500 50 B 1,800,200 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 288 288 288 18 100 28,800 1 212.335 284 J 1,100 268 B 2,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,535 1,525 1,530 -5 365,600 559,450,000 117 1,912.500 1,535 J 7,700 1,530 T/B 3,600 33 BBKP Bank Bukopin Tbk. --U8---1 358 360 354 358 0 1,759,300 628,444,400 172 106.203 358 T/J 225,600 356 B 216,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 0 J 0 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 2,590 2,610 2,520 2,590 0 18,824,900 48,582,250,000 2,620 337.826 2,600 J 1,580,000 2,590 T/B 7,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 300 296 296 -2 545,400 162,511,400 44 301.364 296 T/J 39,800 294 B 9,200 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 332 330 300 308 -24 1,599,600 511,748,200 2,221 873.462 308 T/J 109,000 306 B 5,400 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 0 951,200 47,560,000 49 217.306 50 T/J 268,216,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 182 185 178 178 -4 8,459,700 1,526,389,900 484 104.706 179 J 40,900 178 T/B 565,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 635 650 620 640 5 422,300 271,056,000 108 3,279.697 645 J 1,500 630 B 10,200 43 BHIT MNC Investama Tbk. --S9K--1 88 89 87 89 1 2,526,600 221,854,700 276 260.272 89 T/J 239,500 88 B 420,200 44 BINA Bank Ina Perdana Tbk. --U8---1 540 605 550 550 10 2,401,100 1,395,506,500 372 310.741 550 T/J 7,100 545 B 2,000 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 574,100 28,705,000 95 35.714 50 T/J 2,740,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,390 2,420 2,390 2,420 30 71,500 171,714,000 60 37.231 2,420 T/J 4,900 2,410 B 1,400 47 BISI BISI International Tbk. --U1---1 1,600 1,615 1,595 1,610 10 298,600 479,502,500 62 805.000 1,610 T/J 11,200 1,600 B 12,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,970 2,000 1,945 2,000 30 12,180,300 23,935,105,000 280 333.333 2,000 T/J 35,500 1,965 B 500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 2,433,900 1,552,598,500 482 147.674 640 J 76,500 635 T/B 1,360,100 50 BKSL Sentul City Tbk. --S6LKO1 109 112 108 110 1 69,744,200 7,674,229,700 2,369 7.601 111 J 844,500 110 T/B 7,051,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 190 180 190 10 20,500 3,894,000 9 435.980 195 J 3,800 160 B 1,300 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 4,100 4,100 4,100 4,100 0 200 820,000 1 273.333 4,500 J 100 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 376 360 360 360 -16 1,600 576,000 3 112.500 360 T/J 1,100 344 B 400 55 BMTR Global Mediacom Tbk. --S9K--1 386 388 380 384 -2 1,415,900 544,884,400 2,941 312.551 384 T/J 71,200 382 B 65,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 900 885 900 5 416,200 372,315,000 95 6.645 900 T/J 154,300 895 B 50,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 218 224 210 218 0 1,864,500 405,686,000 103 2.597 220 J 64,800 218 T/B 1,615,200 58 BNLI Bank Permata Tbk. --M8K--1 470 478 468 470 0 1,659,400 781,955,000 467 5.117 472 J 80,100 470 T/B 134,100 59 BOGA Bintang Oto Global Tbk. --S9---2 635 635 630 635 0 1,641,400 1,038,363,000 403 616.505 635 T/J 23,900 630 B 24,700 60 BOLT Garuda Metalindo Tbk. --U4---2 910 915 890 915 5 376,500 339,061,500 214 166.364 915 T/J 27,000 900 B 2,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,690 2,690 2,650 2,650 -40 1,750,200 4,676,641,000 769 662.500 2,650 T/J 18,800 2,640 B 20,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 100 65,000 1 693.185 650 T/J 58,400 600 B 166,000 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 7,475 0 0 7,475 0 0 0 0 290.918 7,400 J 500 6,200 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 590 605 585 590 0 3,823,500 2,254,128,000 501 590.000 595 J 245,200 590 T/B 895,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 54 55 53 55 1 19,703,200 1,065,139,400 357 8.661 55 T/J 5,138,800 54 B 2,414,800 67 BRNA Berlina Tbk. --U3---2 1,160 1,140 1,140 1,140 -20 200 228,000 1 855.342 1,140 T/J 700 1,130 B 200 68 BRPT Barito Pacific Tbk. --S3BXO1 1,700 1,725 1,690 1,720 20 4,213,300 7,190,652,000 1,312 134.700 1,720 T/J 66,200 1,710 B 300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,150 1,150 1,120 1,140 -10 8,811,300 10,000,956,000 1,183 223.308 1,140 T/J 6,300 1,135 B 94,800 70 BSIM Bank Sinarmas Tbk. --U8---1 615 615 615 615 0 100 61,500 1 419.455 615 T/J 500 520 B 20,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 0 0 2,490 0 0 0 0 127.692 2,490 J 100 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---2 122 123 118 120 -2 310,100 37,265,900 29 919.399 120 T/J 22,900 118 B 29,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 1 46.913 50 T/J 424,011,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,720 3,700 3,720 20 641,600 2,380,755,000 75 720.146 3,740 J 11,300 3,720 T/B 3,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,645 1,650 1,640 1,650 5 29,343,200 48,315,402,000 1,919 1,650.000 1,650 T/J 1,565,800 1,645 B 1,434,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,545 1,505 1,545 0 8,300 12,704,000 21 261.864 1,545 T/J 17,200 1,500 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 137 145 138 141 4 61,577,900 8,718,395,700 1,011 13.788 142 J 1,971,400 141 T/B 2,786,900 79 BUMI Bumi Resources Tbk. --S2K--2 220 224 218 222 2 51,445,500 11,369,202,000 2,722 12.884 224 J 6,967,500 222 T/B 600,900 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 162 165 160 161 -1 3,606,600 584,259,800 89 123.846 163 J 29,000 161 T/B 5,000 81 BVIC Bank Victoria International Tbk. --S8---1 198 200 196 196 -2 289,100 57,163,100 60 185.338 200 J 5,000 196 T/B 19,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 206 199 200 0 22,835,500 4,590,525,300 671 43.742 202 J 910,300 200 T/B 2,478,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 390 380 388 -2 114,000 43,720,800 85 117.576 388 T/J 29,600 384 B 2,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,470 2,480 2,450 2,450 -20 907,400 2,244,669,000 63 140.000 2,470 J 26,200 2,450 T/B 64,600 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 308 310 0 626,200 194,537,400 177 566.345 312 J 30,100 310 T/B 23,400 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 720 J 40,400 700 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 110 117 111 113 3 13,155,500 1,495,402,300 788 723.200 114 J 208,200 113 T/B 143,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 260 254 256 2 2,173,400 559,599,200 57 20.032 260 J 100 256 T/B 188,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,270 1,270 1,270 0 8,300 10,541,000 4 4,608.462 1,280 J 4,500 1,240 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 272 272 -2 9,207,900 2,508,871,600 549 1,182.609 274 J 838,500 272 T/B 98,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,330 1,300 1,300 -30 200 263,000 2 124.395 1,320 J 300 1,310 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 264 266 262 262 -2 12,400 3,270,200 19 49.560 266 J 700 262 T/B 200 93 COWL Cowell Development Tbk. --M6---2 630 640 505 515 -115 248,600 149,205,000 256 396.154 520 J 1,500 515 T/B 400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 317,400 15,870,000 17 45.455 50 T/J 45,384,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 595 595 595 -5 112,100 66,699,500 24 300.255 595 T/J 1,700 580 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-1 790 795 760 760 -30 5,122,700 3,939,727,500 649 170.160 765 J 552,400 760 T/B 303,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 69,276,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,105 1,115 1,105 1,105 0 315,200 349,698,500 217 960.870 1,110 J 4,900 1,105 T/B 7,800 100 DILD Intiland Development Tbk. --S6---1 310 308 298 302 -8 2,424,000 732,461,200 438 52.626 302 T/J 32,800 300 B 93,300 101 DKFT Central Omega Resources Tbk. --U2---2 338 338 322 324 -14 1,097,400 356,181,400 75 832.263 324 T/J 48,700 322 B 46,700 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,200 5,500 0 1,200 6,510,000 4 32,877.040 5,500 T/J 1,600 5,350 B 2,000 103 DMAS Puradelta Lestari Tbk. --M6---1 126 127 123 125 -1 4,601,700 574,860,700 460 59.524 126 J 270,000 125 T/B 136,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 2,500 8,250,000 1 2,898.831 3,300 T/J 9,900 3,200 B 17,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 635 645 625 640 5 5,723,300 3,658,237,000 594 866.457 645 J 147,400 640 T/B 401,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 200 202 198 202 2 210,500 41,891,100 31 36.727 202 T/J 300 198 B 200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 390 382 382 -14 498,200 194,121,200 20 103.243 396 J 219,400 382 T/B 145,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,300 0 0 16,300 0 0 0 0 1,086.667 16,000 J 100 14,300 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 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 0 0 1,970 0 0 0 0 725.140 1,950 J 109,300 1,910 B 500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 102 108 101 105 3 126,900 13,347,800 57 70.000 105 T/J 14,600 104 B 500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 271,300 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 348 348 336 338 -10 38,730,200 13,226,581,000 1,501 84.500 340 J 65,900 338 T/B 2,295,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 516,930,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 124 127 121 127 3 19,097,100 2,391,649,400 1,092 10.588 128 J 974,500 127 T/B 6,987,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 0 0 1,950 0 0 0 0 1,364.314 1,940 J 12,800 1,805 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,430 2,500 2,410 2,470 40 9,198,500 22,626,189,000 2,228 247.000 2,480 J 838,000 2,470 T/B 1,108,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 280 288 276 278 -2 25,244,800 7,085,777,600 1,517 517.585 280 J 399,500 278 T/B 690,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,000 2,910 2,960 -10 4,052,500 12,001,825,000 1,523 150.222 2,960 T/J 273,800 2,950 B 172,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,745 1,745 1,555 1,555 -190 800 1,296,500 4 2,445.545 1,700 J 200 1,565 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 7,950 7,750 7,850 0 1,038,600 8,175,625,000 1,188 1,798.973 7,900 J 12,000 7,800 B 16,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,100 5,100 5,050 5,075 -25 106,300 540,092,500 15 1,015.000 5,100 J 10,700 5,075 T/B 14,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 3,500 3,450 3,490 -400 1,100 3,818,000 5 2,792.000 3,500 J 1,700 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 725 685 690 -30 593,400 426,594,500 78 690.000 690 T/J 8,500 685 B 12,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 925 905 915 -10 26,945,400 24,678,132,500 244 415.909 915 T/J 185,300 910 B 16,900 126 FREN Smartfren Telecom Tbk. --U7---1 110 115 107 113 3 101,965,200 11,406,683,500 4,110 6.278 113 T/J 1,115,900 112 B 650,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 169 169 138 167 -2 78,900 12,574,700 17 104.375 167 T/J 56,500 136 B 2,000 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 210 212 206 206 -4 1,448,800 301,988,800 285 27.692 208 J 15,200 206 T/B 131,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 625 615 615 -10 378,500 234,051,000 166 120.740 620 J 20,000 615 T/B 400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 208 202 208 0 1,273,300 262,531,200 152 52.000 208 T/J 205,000 206 B 69,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,250 J 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---1 155 143 131 139 -16 294,600 39,972,800 75 55.600 139 T/J 1,000 133 B 20,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,390 3,350 3,350 -20 100,000 337,196,000 170 3,350.000 3,370 J 3,000 3,350 T/B 4,200 136 HERO Hero Supermarket Tbk. --U9---1 1,000 990 935 935 -65 15,800 15,549,000 7 1,951.657 995 J 200 925 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,270 3,150 3,200 50 1,181,500 3,757,888,000 224 979.612 3,200 T/J 310,400 3,150 B 2,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,300 923,000 2 1,092.308 710 T/J 3,600 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 890 910 890 900 10 22,159,900 19,939,415,000 648 290.323 900 T/J 277,900 895 B 264,700 140 HRTA Hartadinata Abadi Tbk. --U5---2 256 260 240 248 -8 209,700 52,843,800 70 82.667 254 J 500 248 T/B 15,600 141 HRUM Harum Energy Tbk. --S2K--1 2,390 2,430 2,360 2,420 30 1,304,600 3,130,112,000 825 46.538 2,430 J 14,100 2,420 T/B 52,500 142 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---1 805 800 800 800 -5 2,800 2,240,000 1 62.500 805 J 1,800 800 T/B 2,200 144 IIKP Inti Agri Resources Tbk --U5---2 240 240 226 228 -12 313,440,300 71,827,892,800 718 437.637 230 J 1,354,400 228 T/B 200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 152 147 148 -2 5,877,400 872,113,700 436 39.467 149 J 101,600 148 T/B 26,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,190 2,260 2,100 2,160 -30 11,403,100 24,982,424,000 3,212 289.981 2,160 T/J 27,900 2,150 B 84,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 615 620 595 605 -10 1,293,800 784,729,000 101 121.000 615 J 175,600 600 B 204,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 980 980 -5 339,500 333,362,500 34 257.895 980 T/J 2,100 960 B 6,000 149 INAF Indofarma Tbk. --U5---1 3,010 3,010 2,950 3,010 0 13,000 39,069,000 25 1,204.000 3,030 J 1,000 3,010 T/B 19,200 150 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,230 3,170 3,200 -50 18,572,400 59,347,656,000 3,205 1,306.122 3,210 J 700 3,200 T/B 598,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,500 5,500 5,350 5,375 -125 54,800 294,665,000 94 723.915 5,375 T/J 2,400 5,350 B 2,900 152 INDS Indospring Tbk. --U4---1 2,000 2,130 2,000 2,100 100 1,648,300 3,387,805,000 134 196.875 2,100 T/J 83,600 2,090 B 10,000 153 INDY Indika Energy Tbk. --S2XXO1 2,800 2,840 2,750 2,810 10 7,980,800 22,332,813,000 1,907 95.254 2,820 J 6,100 2,810 T/B 159,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 71 70 70 -1 660,100 46,376,500 71 0.400 71 J 499,800 70 T/B 96,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 740 550 645 45 249,200 137,883,000 25 614.286 630 J 2,000 595 B 900 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,060 2,040 2,060 0 629,400 1,287,189,000 512 746.377 2,060 T/J 4,500 2,000 B 7,600 157 INTA Intraco Penta Tbk. --U9---2 470 470 466 468 -2 33,200 15,485,600 9 329.900 470 J 99,000 466 B 100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 406 396 402 -4 134,200 53,722,200 36 105.789 402 T/J 1,300 398 B 9,500 159 ISAT Indosat Tbk. --S7K--1 2,970 3,000 2,960 2,960 -10 93,600 277,610,000 94 211.429 2,990 J 3,700 2,960 T/B 24,900 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,275 26,300 25,700 26,150 -125 1,372,800 35,648,107,500 2,675 186.786 26,250 J 500 26,150 T/B 20,900 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 60,300 3,015,000 4 35.714 50 T/J 110,876,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 0 0 440 0 0 0 0 249.589 496 J 3,000 444 B 11,100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 525 462 482 -48 19,900 9,945,300 13 398.950 500 J 100 486 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,140 2,210 2,100 2,210 70 4,715,400 10,330,376,000 1,439 604.155 2,210 T/J 289,100 2,200 B 121,200 166 JRPT Jaya Real Property Tbk. --S6---1 555 560 545 555 0 91,000 50,385,500 85 533.654 555 T/J 23,700 550 B 14,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,400 4,310 4,330 -60 4,347,900 18,879,108,000 2,720 255.336 4,330 T/J 148,000 4,320 B 100,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 1,200 1,200 1,200 -55 2,100 2,520,000 3 258.442 1,220 J 500 1,205 B 400 169 KAEF Kimia Farma Tbk. --M5K--1 2,340 2,340 2,270 2,320 -20 46,900 107,127,000 38 2,320.000 2,320 T/J 50,300 2,290 B 100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 260 252 260 4 1,091,700 278,752,800 153 31.592 260 T/J 395,300 254 B 63,600 171 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---1 214 214 210 214 0 27,496,800 5,823,467,200 794 7.425 214 T/J 283,700 212 B 3,110,000 173 KINO Kino Indonesia Tbk. --U5---2 1,500 1,520 1,490 1,510 10 110,400 167,203,500 31 39.737 1,510 T/J 6,000 1,490 B 8,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,170 3,000 2,800 2,800 -370 1,600 4,569,000 8 933.333 3,000 J 1,300 2,800 T/B 4,300 175 KKGI Resource Alam Indonesia Tbk. --S2---1 366 378 366 378 12 1,100 403,800 2 1,326.316 376 J 700 368 B 2,000 176 KMTR Kirana Megatara Tbk. --M3---2 328 336 322 334 6 60,400 19,856,200 30 72.926 334 T/J 7,200 328 B 9,000 177 KPIG MNC Land Tbk. XBU9---2 740 765 690 715 -25 6,084,300 4,513,538,000 9,493 307.706 715 T/J 80,900 710 B 500 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,720 2,710 2,720 0 11,200 30,434,000 18 989.091 2,720 T/J 2,100 2,710 B 2,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 394 398 390 394 0 1,763,500 691,746,800 200 48.983 394 T/J 6,600 392 B 244,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 720 720 715 715 -5 64,775,300 46,410,724,500 2,383 7,438.618 720 J 1,732,200 715 T/B 12,700 181 LINK Link Net Tbk. --S9K--1 4,270 4,350 4,240 4,270 0 315,000 1,344,972,000 385 266.875 4,270 T/J 267,200 4,240 B 13,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,895 1,930 1,865 1,870 -25 118,900 225,191,500 136 202.162 1,885 J 500 1,870 T/B 11,700 183 LPKR Lippo Karawaci Tbk. --S6XXO1 364 366 352 356 -8 18,477,200 6,720,943,400 721 91.150 358 J 184,300 356 T/B 267,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,425 6,500 6,250 6,250 -175 3,698,800 23,577,142,500 3,217 141.624 6,300 J 119,500 6,250 T/B 309,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,370 1,330 1,350 -15 8,346,200 11,265,735,500 1,131 348.387 1,355 J 100,000 1,350 T/B 1,280,300 186 LTLS Lautan Luas Tbk. --U9---1 498 496 492 496 -2 29,300 14,464,600 26 175.334 496 T/J 65,800 494 B 43,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 630 630 630 630 0 1,500 945,000 3 1,328.385 650 J 71,600 630 T/B 500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,215 1,255 1,210 1,250 35 3,676,900 4,542,834,500 772 710.227 1,255 J 201,100 1,250 T/B 441,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,625 1,750 1,625 1,745 120 61,800 107,529,000 22 103.869 1,730 J 9,300 1,650 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 815 5 8,108,200 6,537,631,500 1,070 1,307.871 820 J 375,100 815 T/B 203,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 272 278 272 276 4 16,742,100 4,610,551,600 455 368.000 276 T/J 179,000 274 B 22,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,750 1,760 1,700 1,745 -5 516,400 899,517,500 71 698.000 1,755 J 3,600 1,735 B 95,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 308 308 308 308 0 11,800 3,634,400 4 218.999 320 J 100 308 T/B 138,200 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 0 0 5,700 0 0 0 0 2,249.364 5,600 J 100 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,040 2,950 3,000 10 103,100 304,856,000 89 230.769 3,000 T/J 29,400 2,960 B 700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 610 590 605 10 1,991,800 1,197,729,500 341 37.812 610 J 121,500 605 T/B 41,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,540 3,490 3,490 -20 2,442,900 8,597,452,000 288 251.986 3,520 J 157,000 3,490 T/B 8,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 162 163 158 158 -4 1,129,300 179,376,600 123 141.714 158 T/J 499,900 157 B 33,200 199 MDIA Intermedia Capital Tbk. --M9---1 169 180 142 168 -1 17,461,400 2,897,838,100 1,804 121.739 168 T/J 201,700 166 B 2,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,600 2,650 2,600 2,640 40 90,300 238,414,000 28 137.682 2,640 T/J 17,800 2,630 B 1,300 201 MDLN Modernland Realty Tbk. --S6---1 234 232 212 232 -2 13,580,300 3,051,058,000 681 68.852 232 T/J 543,100 226 B 404,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 810 780 785 -15 25,154,400 19,911,557,000 2,142 1,382.602 790 J 138,100 785 T/B 2,812,400 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,300 J 500 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,550 5,600 5,500 5,600 50 9,200 50,620,000 5 14,765.207 5,600 T/J 67,300 5,500 B 4,500 205 META Nusantara Infrastructure Tbk. --S7---1 242 244 238 242 0 4,397,900 1,057,407,800 91 72.651 244 J 66,900 242 T/B 5,000 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 825 825 0 60,000 49,500,000 5 846.154 825 T/J 18,300 800 B 6,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,080 J 500,000 1,050 B 250,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,705 1,710 1,680 1,705 0 4,683,200 7,939,961,000 785 100.384 1,710 J 142,200 1,705 T/B 22,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 0 0 550 0 0 0 0 2,619.048 535 J 3,100 442 B 2,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 197 199 196 197 0 5,075,600 1,000,074,000 69 492.500 197 T/J 67,400 192 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 3,300 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 16,000 15,800 16,000 200 1,700 27,180,000 4 101,910.828 16,000 T/J 267,100 15,775 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,000 1,035 985 1,025 25 34,900 35,683,000 18 171.190 1,020 J 19,900 985 B 18,600 214 MLPL Multipolar Tbk. --U9---1 87 89 86 87 0 11,040,000 961,965,000 410 9.979 87 T/J 800,400 86 B 179,700 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 790 J 3,000 730 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 540 600 510 530 -10 115,500 60,919,500 31 90.598 530 T/J 50,000 520 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 835 805 835 0 19,667,900 16,210,725,500 1,794 92.778 835 T/J 189,100 825 B 301,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 955 925 955 30 2,365,400 2,241,623,000 285 63.667 960 J 160,100 955 T/B 87,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 220 234 208 210 -10 5,050,600 1,096,170,000 690 88.291 212 J 6,400 210 T/B 243,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,200 5,300 6,175 -25 6,400 39,565,000 4 560.099 6,175 T/J 19,100 4,980 B 300 221 MSIN MNC Studios International Tbk. --U9---2 396 396 366 396 0 2,192,900 853,282,800 642 396.000 396 T/J 25,200 376 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 830 880 -15 250,400 224,097,000 5 57.895 880 T/J 1,400 830 B 400 223 MTDL Metrodata Electronics Tbk. --S9---1 775 810 765 810 35 30,700 24,570,000 24 1,458.198 810 T/J 8,000 775 B 600 224 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---1 420 430 392 426 6 4,400 1,829,200 15 179.104 426 T/J 29,900 392 B 50,200 226 MYOH Samindo Resources Tbk. --S2---1 830 835 820 835 5 168,600 140,112,500 43 99.455 835 T/J 17,400 825 B 9,400 227 MYRX Hanson International Tbk. --S6K--2 129 130 127 129 0 245,421,600 31,465,617,800 812 87.975 129 T/J 3,180,900 128 B 2,576,500 228 NASA Ayana Land International Tbk. --U9---2 600 610 595 605 5 698,800 424,094,000 72 587.379 605 T/J 16,500 600 B 245,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,020 2,020 1,950 1,970 -50 220,300 435,167,500 262 606.154 1,970 T/J 1,900 1,965 B 13,400 230 NIRO Nirvana Development Tbk. --U6---2 91 0 0 91 0 0 0 0 86.667 91 J 27,700 90 B 466,200 231 NISP Bank OCBC NISP Tbk. --U8---1 835 835 825 835 0 9,300 7,742,500 13 1,011.827 840 J 700 830 B 1,900 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 950 J 4,700 815 B 3,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 378 380 378 380 2 29,900 11,342,000 37 44.706 380 T/J 3,000 378 B 6,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 505 492 500 -5 600,600 300,288,400 58 989.218 500 T/J 37,600 494 B 1,700 236 PALM Provident Agro Tbk. --U1---2 270 270 250 258 -12 53,200 13,693,400 42 70.517 260 J 18,400 258 T/B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,585 1,555 1,585 0 6,700 10,508,500 12 1,152.727 1,585 T/J 12,200 1,580 B 1,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,110 1,100 1,105 0 107,400 118,920,500 42 130.000 1,110 J 100 1,105 T/B 444,800 239 PBRX Pan Brothers Tbk. --S4K--1 540 540 520 525 -15 10,157,900 5,392,608,000 5,055 929.204 525 T/J 3,000 520 B 75,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,970 2,970 -10 31,700 94,327,000 3 1,980.000 2,970 T/J 6,100 2,960 B 17,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,995 2,070 1,980 2,060 65 56,550,000 115,271,019,500 7,066 686.667 2,060 T/J 954,800 2,050 B 493,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,235 0 0 1,235 0 0 0 0 240.976 1,235 J 1,200 1,100 B 10,100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,530 J 300 3,120 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 845 900 840 880 35 24,354,700 21,350,151,500 1,185 1,465.201 885 J 300,300 880 T/B 261,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 72 65 67 1 40,268,100 2,767,301,900 1,245 67.000 68 J 210,500 67 T/B 2,307,000 246 PNIN Paninvest Tbk. --S8---1 995 1,095 1,000 1,040 45 912,700 957,426,000 223 1,105.912 1,040 T/J 17,500 1,035 B 1,200 247 PNLF Panin Financial Tbk. --S8---1 216 232 216 226 10 228,424,700 51,731,121,000 32,632 244.272 228 J 1,105,100 226 T/B 10,664,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 850 850 850 85 100 85,000 1 424.711 0 J 0 615 B 500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,580 4,540 4,550 0 43,862,200 200,072,377,000 435 2,887.954 4,550 T/J 35,900 4,540 B 172,700 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 196,100 251 POWR Cikarang Listrindo Tbk. --M7---2 955 1,000 940 950 -5 4,977,400 4,729,195,500 86 63.333 950 T/J 7,800 940 B 2,800 252 PPRE PP Presisi Tbk. --M7---1 370 370 364 370 0 442,300 163,172,000 99 86.047 370 T/J 800 368 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 108 109 106 106 -2 10,779,800 1,150,526,700 655 229.189 107 J 46,000 106 T/B 155,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 0 0 2,900 0 0 0 0 44.615 2,870 J 200 2,780 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,175 1,185 1,175 1,185 10 37,700 44,546,500 50 1,185.000 1,185 T/J 38,700 1,180 B 25,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 210 200 208 4 999,300 203,017,200 82 674.821 208 T/J 34,600 206 B 112,700 257 PTBA Bukit Asam Tbk. --S2BXO1 3,930 4,130 3,930 4,130 200 47,601,600 193,234,640,000 8,111 3,591.304 4,130 T/J 1,337,300 4,120 B 279,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,520 1,530 1,465 1,475 -45 23,282,700 34,667,871,500 3,162 277.256 1,480 J 146,000 1,475 T/B 151,700 259 PTRO Petrosea Tbk. --S2---1 2,120 2,150 2,020 2,120 0 5,672,800 11,829,746,000 1,740 1,696.000 2,120 T/J 5,300 2,110 B 149,100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,200 J 21,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 510 -5 8,816,500 4,557,160,000 842 1,966.151 515 J 10,000 510 T/B 2,488,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,115 1,120 1,095 1,105 -10 3,524,500 3,892,879,000 127 1,105.000 1,110 J 197,400 1,105 T/B 201,800 263 RAJA Rukun Raharja Tbk. --S7---1 540 550 515 530 -10 1,255,900 666,369,500 317 1,820.555 530 T/J 65,600 525 B 43,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,345 1,255 1,345 40 719,100 952,336,500 663 840.625 1,345 T/J 4,400 1,305 B 14,300 265 RDTX Roda Vivatex Tbk --U6---1 6,150 0 0 6,150 0 0 0 0 323.993 6,150 J 500 5,800 B 1,700 266 RIMO Rimo International Lestari Tbk --U9---2 132 132 130 132 0 1,400,306,100 183,440,871,100 1,431 72.471 132 T/J 534,500 131 B 66,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 0 0 300 0 0 0 0 2,347.418 320 J 300 288 B 20,000 268 RODA Pikko Land Development Tbk. --U6---2 486 486 470 474 -12 5,000 2,412,200 7 756.826 476 J 2,800 474 T/B 2,600 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,025 1,025 1,005 1,015 -10 4,208,000 4,262,946,000 213 398.039 1,020 J 194,800 1,010 B 55,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 545 550 -5 1,395,300 769,230,000 517 687.500 550 T/J 69,600 545 B 178,900 271 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 9,025 9,025 9,025 9,025 0 1,200 10,830,000 5 5,822.581 9,025 T/J 3,100 8,800 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,830 1,825 1,785 1,820 -10 9,434,300 17,018,879,500 2,651 823.332 1,825 J 203,300 1,820 T/B 1,040,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 900 900 20 2,000 1,800,000 1 1,006.655 900 T/J 68,500 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,320 2,320 2,320 -10 1,300 3,016,000 4 99.145 2,380 J 2,600 2,320 T/B 700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,590 2,590 2,590 2,590 0 300 777,000 1 120.359 2,580 J 400 2,300 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 920 950 905 950 30 6,672,100 6,211,273,500 1,803 678.571 950 T/J 13,100 940 B 44,500 278 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---1 825 840 830 840 15 902,700 754,035,000 448 144.828 840 T/J 7,700 835 B 200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,970 3,060 2,930 3,010 40 878,300 2,641,352,000 258 34.186 3,030 J 20,000 3,010 T/B 300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 505 498 500 0 2,691,900 1,345,780,700 123 45.455 505 J 240,000 500 T/B 887,900 282 SIPD Sierad Produce Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 1.278 1,150 J 38,000 1,125 B 10,700 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,300 J 600 3,410 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,600 2,610 2,520 2,590 -10 210,100 537,605,000 138 462.500 2,590 T/J 21,200 2,580 B 4,500 285 SMCB Holcim Indonesia Tbk. --M3---1 920 920 900 905 -15 1,592,800 1,442,285,500 283 1,092.995 905 T/J 120,700 900 B 78,100 286 SMDR Samudera Indonesia Tbk. --S7---1 304 306 300 304 0 167,600 50,564,600 71 1,220.002 304 T/J 21,700 302 B 5,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,800 8,950 8,500 8,525 -275 3,259,900 27,972,985,000 2,938 2,966.456 8,575 J 8,500 8,525 T/B 103,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 670 680 635 640 -30 8,485,000 5,444,129,000 864 1,051.594 640 T/J 28,500 635 B 224,000 289 SMRU SMR Utama Tbk. --U2---2 446 452 446 452 6 54,100 24,222,600 17 110.536 450 J 15,000 444 B 14,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,370 1,370 1,335 1,340 -30 349,600 469,805,000 187 3,579.155 1,340 T/J 500 1,335 B 19,900 291 SOCI Soechi Lines Tbk. --M7---1 143 143 139 141 -2 3,513,900 493,993,500 258 25.636 141 T/J 248,300 139 B 60,000 292 SPTO Surya Pertiwi Tbk. --U9---2 995 1,005 990 1,005 10 1,021,300 1,026,229,500 166 1,005.000 1,005 T/J 22,000 990 B 2,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 152 138 142 -8 1,696,700 240,730,700 92 151.546 142 T/J 40,500 140 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 342 342 0 19,311,100 6,641,301,800 528 142.500 344 J 1,993,400 342 T/B 5,757,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,950 3,950 3,950 150 7,400 29,230,000 4 71.818 3,950 T/J 700 3,920 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 480 472 472 -6 18,728,200 8,883,072,200 479 193.641 474 J 135,000 472 T/B 124,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,215 1,180 1,185 -20 50,708,800 60,768,567,000 3,647 176.866 1,190 J 65,100 1,185 T/B 500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,750 B 2,000 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 193,014,800 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 4,360 4,370 4,230 4,290 -70 3,870,100 16,812,207,000 4,132 3,900.000 4,300 J 18,000 4,240 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 880 895 5 41,525,700 36,837,843,500 4,486 844.340 895 T/J 126,800 890 B 55,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,225 5,275 5,150 5,150 -75 316,700 1,643,875,000 550 254.321 5,275 J 17,400 5,150 T/B 51,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,130 1,135 1,105 1,120 -10 4,145,300 4,632,636,500 588 255.038 1,125 J 69,100 1,120 T/B 437,400 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 2,100 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 394 396 390 392 -2 12,378,900 4,866,304,400 219 171.930 392 T/J 286,800 390 B 261,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 790 795 765 785 -5 17,100 13,499,000 21 253.226 800 J 86,400 780 B 5,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 680 J 300 0 B 0 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,218.753 2,650 J 200 2,550 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 820 800 800 0 15,800,500 12,751,520,000 548 400.000 800 T/J 293,200 795 B 84,200 311 TINS Timah Tbk. --S2K--1 710 715 700 705 -5 8,989,700 6,350,884,500 1,481 360.251 710 J 246,300 705 T/B 919,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,425 14,725 14,000 14,500 75 7,440,700 108,186,670,000 3,899 896.510 14,500 T/J 11,000 14,475 B 23,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 780 780 -20 22,900 17,866,000 6 358.802 800 J 110,900 755 B 5,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,835 1,835 1,800 1,800 -35 10,400 18,726,000 5 94.737 1,800 T/J 39,800 1,750 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 835 800 805 -10 17,232,200 14,021,038,000 1,219 1,295.650 820 J 206,000 805 T/B 592,600 316 TOTL Total Bangun Persada Tbk. --S6---1 590 600 590 595 5 10,600 6,324,500 16 213.855 600 J 17,200 595 T/B 5,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 296 300 292 296 0 471,600 140,142,400 39 960.197 300 J 70,300 296 T/B 456,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 482 482 476 478 -4 1,224,100 586,822,800 113 2,276.949 478 T/J 444,800 476 B 76,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 246 264 244 260 14 341,367,900 85,699,274,600 6,710 214.887 260 T/J 7,236,100 258 B 3,318,600 320 TRIO Trikomsel Oke Tbk. --U9---1 206 220 200 200 -6 5,300 1,103,200 9 88.778 218 J 14,200 202 B 2,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 84,100 33,640,000 2 238.607 406 J 10,000 400 T/B 100,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,425 1,430 1,425 1,425 0 51,000 72,889,000 24 254.210 1,430 J 100 1,420 B 23,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,920 2,990 2,950 2,950 30 10,600 31,294,000 4 2,950.000 2,950 T/J 32,900 2,800 B 90,300 324 TURI Tunas Ridean Tbk. --U9---1 1,105 1,105 1,105 1,105 0 200 221,000 1 2,455.556 1,105 T/J 300,400 1,100 B 230,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,205 1,200 1,200 0 1,263,700 1,517,196,500 108 2,326.664 1,220 J 400 1,200 T/B 84,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,310 3,310 3,310 -90 200 662,000 2 122.589 3,500 J 600 3,300 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 112 115 108 110 -2 1,071,100 117,312,000 525 88.000 110 T/J 74,700 109 B 69,800 328 VIVA Visi Media Asia Tbk. --U9---1 139 176 138 163 24 182,007,500 29,211,860,500 6,598 54.333 164 J 492,500 163 T/B 368,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 222 216 218 0 1,404,000 308,597,000 145 75.172 220 J 22,500 218 T/B 728,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,390 1,400 1,370 1,375 -15 9,768,100 13,499,039,500 1,276 353.422 1,380 J 22,000 1,375 T/B 42,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 270 274 274 274 4 200,000 54,800,000 8 74.099 274 T/J 166,200 264 B 2,500 332 WOOD Integra Indocabinet Tbk. --S5---2 595 600 585 595 0 10,190,500 6,059,093,000 779 228.846 600 J 1,068,700 595 T/B 783,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 360 352 354 -2 23,298,000 8,264,576,000 1,670 72.245 356 J 1,374,000 354 T/B 1,622,600 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,720 1,735 1,680 1,695 -25 26,674,900 45,335,986,500 5,286 457.490 1,700 J 164,500 1,695 T/B 88,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 372 366 368 -4 5,835,200 2,149,023,400 528 62.373 370 J 155,700 368 T/B 13,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,555 1,585 1,550 1,570 15 11,163,300 17,488,360,000 2,093 1,121.429 1,575 J 55,000 1,570 T/B 49,900 Total 4,387,430,800 2,292,190,848,400 228,654 1,701,148,800 96,795,000 Jakarta, 18 September 2018 Trading Division