List of Securities Quotation: IDX SMC Composite Date: Wednesday, 19 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 12,625 12,600 12,150 12,150 -475 1,592,400 19,624,805,000 1,376 987.035 12,150 T/J 88,900 12,125 B 12,000 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 5,800 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,290 2,290 2,290 250 100 229,000 1 61.067 2,290 T/J 15,900 1,710 B 2,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,355 1,400 1,355 1,400 45 21,424,400 29,875,316,500 1,527 1,707.317 1,405 J 1,159,300 1,400 T/B 42,600 5 ACST Acset Indonusa Tbk. --S6---1 2,000 2,000 1,965 1,975 -25 117,100 231,474,000 34 82.938 1,975 T/J 50,100 1,965 B 1,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,345 1,360 1,325 1,330 -15 2,867,300 3,854,272,000 810 1,044.505 1,340 J 23,000 1,330 T/B 236,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,275 8,325 8,225 8,325 50 397,500 3,274,235,000 81 358.065 8,325 T/J 3,600 8,225 B 2,200 8 ADMG Polychem Indonesia Tbk --M3---1 334 358 338 350 16 6,035,300 2,123,315,000 716 31.241 352 J 185,700 350 T/B 179,300 9 AGII Aneka Gas Industri Tbk. --S3---1 560 580 560 560 0 597,900 338,878,000 37 50.909 570 J 700 560 T/B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XRM8K--1 374 386 374 376 2 10,370,600 3,927,722,800 673 614.299 376 T/J 483,900 374 B 280,700 11 AGRS Bank Agris Tbk. --U8---2 260 260 232 232 -28 20,100 4,960,600 10 210.909 258 J 49,600 232 T/B 1,400 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,550 3,580 3,450 3,490 -60 9,399,300 33,024,203,000 2,354 2,781.519 3,500 J 3,600 3,490 T/B 94,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 2,100 292 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,500 4,600 0 6,800 30,650,000 3 187.755 4,600 T/J 20,600 4,500 B 9,700 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 860 805 840 30 108,400 88,306,500 19 2,143.459 840 T/J 74,700 815 B 15,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,305 1,310 1,285 1,310 5 247,500 322,887,500 19 109.167 1,320 J 2,500 1,295 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 790 805 785 790 0 53,035,200 42,247,173,000 2,464 520.868 795 J 456,000 790 T/B 2,268,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 95,900 170,702,000 5 113.956 1,780 T/J 2,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 100 50,500 1 537.143 505 T/J 112,500 500 B 126,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 144 146 144 145 1 784,000 113,868,300 125 39.726 146 J 188,300 145 T/B 130,400 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 2,000 2,000,000 1 66.667 1,000 T/J 9,500 925 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 298 296 296 -4 54,057,400 16,108,790,400 98 98.667 300 J 53,000 296 T/B 5,800 23 ARNA Arwana Citramulia Tbk. --S3---1 348 350 346 348 0 14,900 5,193,000 10 2,365.255 350 J 12,700 348 T/B 4,200 24 ASGR Astra Graphia Tbk. --S9---1 1,455 1,505 1,470 1,500 45 20,900 30,889,000 26 310.997 1,505 J 17,800 1,500 T/B 1,100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 715 715 715 715 0 1,179,400 843,271,000 179 1,324.074 720 J 52,700 715 T/B 100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 286 292 282 282 -4 4,710,100 1,353,474,000 530 268.571 284 J 10,000 282 T/B 1,334,000 27 ATIC Anabatic Technologies Tbk. --U9---1 820 880 810 820 0 4,200 3,465,000 5 117.143 810 J 2,000 720 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 1,380 1,450 1,380 1,390 10 130,500 183,707,500 98 1,257.122 1,400 J 13,900 1,385 B 6,100 30 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 5,347,800 271,743,400 136 58.536 51 T/J 947,600 50 B 2,237,700 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 284 J 900 272 B 1,100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,560 1,530 1,560 30 436,700 675,032,000 117 1,950.000 1,565 J 39,200 1,560 T/B 200 33 BBKP Bank Bukopin Tbk. --U8---1 358 360 356 356 -2 2,076,400 742,848,200 400 105.610 358 J 615,000 356 T/B 69,100 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 2,630 2,560 2,590 0 16,912,200 43,959,321,000 2,675 337.826 2,600 J 100 2,590 T/B 15,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 298 296 296 0 920,400 272,454,000 78 301.364 296 T/J 46,100 294 B 9,000 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 308 314 306 306 -2 2,886,900 893,698,000 3,918 867.790 306 T/J 197,100 304 B 17,800 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 32,500 1,625,000 113 217.306 50 T/J 252,660,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 178 181 173 176 -2 16,580,500 2,926,012,200 987 103.529 176 T/J 84,300 175 B 1,380,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 640 640 630 630 -10 917,300 578,554,000 124 3,228.451 640 J 39,700 630 T/B 562,600 43 BHIT MNC Investama Tbk. --S9K--1 89 92 88 88 -1 23,215,500 2,101,089,500 6,118 257.348 89 J 754,000 88 T/B 3,065,000 44 BINA Bank Ina Perdana Tbk. --U8---1 550 555 530 545 -5 149,000 81,427,500 71 307.917 550 J 1,700 545 T/B 2,100 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 891,600 44,580,000 101 35.714 50 T/J 10,605,200 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,420 2,510 2,420 2,510 90 181,700 452,177,000 82 38.615 2,520 J 2,900 2,510 T/B 27,400 47 BISI BISI International Tbk. --U1---1 1,610 1,610 1,600 1,610 0 205,700 330,944,500 42 805.000 1,615 J 30,000 1,610 T/B 20,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,020 1,990 2,010 10 11,720,900 23,494,881,500 263 335.000 2,010 T/J 107,100 2,000 B 203,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 645 10 2,780,600 1,786,764,500 389 150.000 645 T/J 433,600 640 B 6,700 50 BKSL Sentul City Tbk. --S6LKO1 110 114 110 110 0 75,976,900 8,481,968,500 2,814 7.601 111 J 645,100 110 T/B 7,527,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 190 190 0 4,000 760,000 3 435.980 190 T/J 10,100 163 B 500 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 4,150 4,150 4,150 50 300 1,245,000 1 276.667 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 410 378 378 18 300 116,600 3 118.125 370 J 2,000 342 B 10,400 55 BMTR Global Mediacom Tbk. --S9K--1 384 410 384 406 22 30,023,600 12,118,312,000 19,867 330.457 408 J 255,100 406 T/B 139,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 910 895 910 10 1,749,100 1,578,961,000 241 6.719 910 T/J 355,700 905 B 12,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 218 220 214 216 -2 1,947,200 423,980,400 69 2.574 216 T/J 49,500 214 B 24,000 58 BNLI Bank Permata Tbk. --M8K--1 470 498 470 496 26 31,466,700 15,191,367,400 3,075 5.400 496 T/J 870,100 494 B 100,300 59 BOGA Bintang Oto Global Tbk. --S9---2 635 640 635 640 5 4,164,100 2,663,590,000 272 621.359 640 T/J 32,000 635 B 69,300 60 BOLT Garuda Metalindo Tbk. --U4---2 915 920 900 920 5 439,800 399,368,500 308 167.273 920 T/J 7,600 910 B 2,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,650 2,660 2,510 2,600 -50 2,039,100 5,305,299,000 1,162 650.000 2,600 T/J 14,200 2,590 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 56,000 600 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 7,300 J 500 6,100 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 590 605 590 605 15 8,288,900 4,970,267,000 535 605.000 605 T/J 1,809,200 600 B 538,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 56 54 54 -1 55,158,900 3,021,926,500 583 8.504 54 T/J 604,500 53 B 15,150,900 67 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,185 J 12,500 1,130 B 200 68 BRPT Barito Pacific Tbk. --S3BXO1 1,720 1,750 1,720 1,735 15 5,448,100 9,460,128,500 1,306 135.875 1,735 T/J 162,500 1,725 B 5,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,140 1,165 1,125 1,145 5 5,777,000 6,613,904,000 1,448 224.288 1,145 T/J 68,500 1,140 B 189,500 70 BSIM Bank Sinarmas Tbk. --U8---1 615 630 625 625 10 600 376,500 2 426.275 615 J 8,300 530 B 500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 2,480 2,400 2,480 -10 600 1,480,000 2 127.179 2,490 J 200 2,410 B 2,000 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 120 126 120 122 2 81,205,400 9,907,409,400 89 934.723 124 J 3,500 122 T/B 7,600 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100,100 5,005,000 2 46.913 50 T/J 532,121,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,720 3,760 3,730 3,750 30 477,400 1,786,254,000 90 725.954 3,750 T/J 68,300 3,740 B 28,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,655 5 26,028,600 42,950,938,000 1,514 1,655.000 1,655 T/J 1,590,300 1,650 B 1,214,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,600 1,520 1,600 55 53,600 82,415,000 35 271.186 1,600 T/J 40,900 1,480 B 15,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 141 173 141 169 28 231,402,500 36,148,957,000 5,883 16.527 169 T/J 1,735,600 168 B 134,600 79 BUMI Bumi Resources Tbk. --S2K--2 222 232 222 222 0 198,111,300 44,965,271,600 4,273 12.884 224 J 2,854,400 222 T/B 36,048,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 161 168 161 163 2 3,677,000 600,010,700 105 125.385 166 J 27,500 161 B 100,200 81 BVIC Bank Victoria International Tbk. --S8---1 196 200 199 199 3 30,500 6,073,500 19 188.174 199 T/J 600 198 B 10,100 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 204 199 202 2 29,909,200 6,009,610,900 684 44.179 202 T/J 2,093,500 200 B 1,016,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 388 394 382 394 6 2,600,100 1,016,862,200 615 119.394 394 T/J 494,800 392 B 7,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,450 2,520 2,450 2,520 70 11,571,000 28,908,734,000 465 144.000 2,520 T/J 146,900 2,510 B 2,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 310 0 2,953,000 915,373,400 274 566.345 310 T/J 4,000 308 B 87,100 86 CASS Cardig Aero Services Tbk. --U7---2 715 715 675 715 0 161,300 111,727,500 7 178.750 715 T/J 20,300 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 113 117 111 112 -1 7,434,100 846,067,000 418 716.800 113 J 20,000 112 T/B 53,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 268 254 254 -2 1,692,200 434,606,000 64 19.876 264 J 58,400 254 T/B 8,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,350 1,350 1,350 80 2,100 2,835,000 7 4,898.759 1,350 T/J 200 1,270 B 10,200 90 CLEO Sariguna Primatirta Tbk. --S5---1 272 274 270 272 0 8,345,900 2,270,043,200 464 1,182.609 274 J 1,499,600 272 T/B 460,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,300 1,330 1,295 1,330 30 900 1,172,000 5 127.266 1,340 J 200 1,295 B 400 92 CMPP AirAsia Indonesia Tbk. --U7---2 262 280 262 262 0 12,100 3,192,000 15 49.560 266 J 47,200 262 T/B 1,300 93 COWL Cowell Development Tbk. --M6---2 515 580 442 448 -67 509,300 256,818,700 406 344.615 452 J 1,000 448 T/B 300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 250,300 12,515,000 15 45.455 50 T/J 61,609,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 600 600 600 5 100 60,000 1 302.778 600 T/J 210,600 595 B 300 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,300 J 500 3,500 B 500 97 CTRA Ciputra Development Tbk. --S6IK-1 760 780 740 750 -10 8,600,900 6,490,264,500 1,328 167.921 755 J 110,400 750 T/B 14,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 8 16.496 50 T/J 67,839,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,105 1,115 1,100 1,110 5 464,500 514,400,500 328 965.217 1,110 T/J 5,100 1,105 B 6,700 100 DILD Intiland Development Tbk. --S6---1 302 304 294 302 0 2,681,700 802,888,400 450 52.626 304 J 80,500 302 T/B 108,200 101 DKFT Central Omega Resources Tbk. --U2---2 324 330 324 326 2 249,200 81,002,600 19 837.400 328 J 5,200 324 B 187,600 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,500 5,500 0 1,400 7,700,000 3 32,877.040 5,500 T/J 300 5,325 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 125 130 124 125 0 9,370,100 1,176,214,500 432 59.524 126 J 25,400 125 T/B 314,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,280 3,210 3,280 -20 196,100 635,643,000 28 2,881.262 3,290 J 10,200 3,100 B 20,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 640 655 640 645 5 11,978,900 7,761,746,000 958 873.226 650 J 443,300 645 T/B 422,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 202 204 196 200 -2 536,200 106,066,500 55 36.364 199 J 10,000 198 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 382 390 378 378 -4 342,300 130,924,200 14 102.162 398 J 12,000 378 T/B 29,800 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,300 0 0 16,300 0 0 0 0 1,086.667 16,125 J 200 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 4,500 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,940 1,940 1,940 -30 200 388,000 1 714.098 1,940 T/J 5,300 1,910 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 105 110 103 105 0 173,500 18,321,800 99 70.000 105 T/J 10,100 103 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 271,300 825 B 100 113 ELSA Elnusa Tbk. --S2LKO1 338 350 342 344 6 18,371,800 6,344,363,400 1,532 86.000 346 J 862,500 344 T/B 13,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 1 10.308 50 T/J 536,958,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 127 143 128 136 9 250,700,200 34,508,256,500 6,355 11.339 137 J 1,489,800 136 T/B 60,641,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,925 1,800 1,925 -25 600 1,120,000 5 1,346.823 1,925 T/J 36,000 1,750 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,470 2,630 2,480 2,510 40 37,789,100 96,976,203,000 6,797 251.000 2,520 J 48,200 2,510 T/B 264,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 278 294 276 284 6 28,346,900 8,091,001,600 1,489 528.756 286 J 764,200 284 T/B 407,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,020 2,960 2,990 30 4,756,700 14,179,284,000 1,054 151.745 2,990 T/J 152,600 2,980 B 10,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,555 1,575 1,560 1,575 20 700 1,095,000 2 2,476.999 1,725 J 2,500 1,560 B 1,500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 8,100 7,850 8,075 225 1,066,100 8,538,232,500 903 1,850.536 8,100 J 23,800 8,075 T/B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,175 5,075 5,175 100 3,394,400 17,426,207,500 23 1,035.000 5,175 T/J 25,900 5,150 B 11,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,490 3,500 3,450 3,450 -40 400 1,385,000 2 2,760.000 3,450 T/J 14,600 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 705 690 695 5 927,500 645,637,500 105 695.000 695 T/J 22,900 690 B 4,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 915 850 900 -15 24,033,700 21,519,562,500 170 409.091 900 T/J 99,600 880 B 21,000 126 FREN Smartfren Telecom Tbk. --U7---1 113 119 113 113 0 106,480,900 12,359,251,400 3,541 6.278 113 T/J 388,900 112 B 2,904,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 167 173 150 172 5 57,100 8,700,600 13 107.500 170 J 2,500 158 B 300 128 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---1 206 214 206 206 0 1,310,700 274,150,800 415 27.692 210 J 13,400 206 T/B 600,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 630 620 620 5 1,556,900 972,062,500 222 121.721 630 J 157,500 620 T/B 371,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 210 206 208 0 944,100 195,436,200 147 52.000 208 T/J 148,800 206 B 90,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,500 J 400 12,625 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---1 139 158 138 149 10 98,300 14,156,800 43 59.600 149 T/J 7,000 139 B 6,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,360 3,340 3,360 10 95,500 320,838,000 82 3,360.000 3,370 J 18,700 3,350 B 5,000 136 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 990 J 100 960 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,400 3,200 3,280 80 846,700 2,789,747,000 266 1,004.102 3,280 T/J 180,500 3,270 B 5,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,200 1,562,000 3 1,092.308 710 T/J 2,700 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 920 890 900 0 20,955,500 19,052,100,500 867 290.323 905 J 8,200 900 T/B 40,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 258 248 248 0 57,500 14,347,000 19 82.667 250 J 32,600 248 T/B 2,500 141 HRUM Harum Energy Tbk. --S2K--1 2,420 2,470 2,400 2,410 -10 1,337,900 3,260,409,000 627 46.346 2,420 J 6,300 2,410 T/B 10,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,400 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 795 750 795 -5 200 154,500 2 62.109 800 J 11,700 750 B 1,000 144 IIKP Inti Agri Resources Tbk --U5---2 228 232 226 230 2 332,534,400 75,853,839,800 646 441.476 232 J 162,400 230 T/B 30,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 151 145 146 -2 8,266,200 1,214,861,700 615 38.933 147 J 50,000 146 T/B 21,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,160 2,250 2,100 2,110 -50 6,815,600 14,841,578,000 2,078 283.269 2,120 J 5,000 2,110 T/B 5,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 625 595 615 10 1,589,400 962,227,000 127 123.000 620 J 85,400 615 T/B 300 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 980 985 5 241,500 237,226,500 30 259.211 985 T/J 600 980 B 500 149 INAF Indofarma Tbk. --U5---1 3,010 3,120 3,020 3,050 40 34,500 105,269,000 152 1,220.000 3,050 T/J 5,200 3,040 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,350 3,220 3,330 130 22,028,100 72,507,330,000 3,607 1,359.184 3,340 J 38,700 3,330 T/B 269,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,375 5,650 5,350 5,400 25 152,500 834,610,000 204 727.283 5,450 J 100 5,400 T/B 300 152 INDS Indospring Tbk. --U4---1 2,100 2,230 2,100 2,160 60 2,336,300 5,062,064,000 263 202.500 2,160 T/J 4,200 2,140 B 4,800 153 INDY Indika Energy Tbk. --S2XXO1 2,810 2,870 2,790 2,800 -10 9,352,500 26,469,975,000 2,441 94.915 2,810 J 9,200 2,800 T/B 126,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 70 71 70 71 1 24,300 1,717,800 20 0.406 71 T/J 546,500 70 B 490,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 645 660 590 660 15 2,500 1,505,500 4 628.571 650 J 13,300 605 B 2,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,060 2,000 2,060 0 621,000 1,271,091,000 379 746.377 2,060 T/J 2,500 2,000 B 5,200 157 INTA Intraco Penta Tbk. --U9---2 468 470 468 468 0 10,500 4,915,000 2 329.900 468 T/J 25,000 466 B 45,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 416 400 400 -2 172,800 69,141,400 15 105.263 402 J 4,000 400 T/B 413,700 159 ISAT Indosat Tbk. --S7K--1 2,960 3,000 2,960 2,970 10 62,900 188,045,000 179 212.143 2,980 J 300 2,970 T/B 4,000 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,150 26,525 26,275 26,275 125 964,100 25,425,667,500 3,047 187.679 26,300 J 200 26,275 T/B 15,400 161 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 15,100 755,000 4 35.714 50 T/J 107,662,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 0 0 440 0 0 0 0 249.589 496 J 3,000 472 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 482 476 476 476 -6 2,700 1,285,200 1 393.984 496 J 100 476 T/B 2,800 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,210 2,310 2,220 2,270 60 11,137,400 25,289,457,000 2,338 620.558 2,270 T/J 736,000 2,260 B 4,200 166 JRPT Jaya Real Property Tbk. --S6---1 555 560 545 555 0 59,200 32,825,500 58 533.654 555 T/J 6,700 550 B 5,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,410 4,310 4,370 40 2,672,000 11,626,795,000 2,382 257.695 4,370 T/J 156,700 4,340 B 25,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,200 1,495 1,450 1,450 250 300 441,000 3 312.285 1,415 J 100 1,205 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,320 2,420 2,300 2,360 40 176,300 416,640,000 109 2,360.000 2,360 T/J 24,600 2,320 B 1,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 254 256 -4 1,239,500 319,223,600 180 31.106 258 J 192,900 256 T/B 188,300 171 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---1 214 216 210 212 -2 31,681,900 6,712,426,800 460 7.355 214 J 130,000 212 T/B 900 173 KINO Kino Indonesia Tbk. --U5---2 1,510 1,525 1,500 1,505 -5 123,000 186,180,500 22 39.605 1,515 J 1,000 1,500 B 7,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 1,900 5,320,000 4 933.333 2,870 J 100 2,800 T/B 11,600 175 KKGI Resource Alam Indonesia Tbk. --S2---1 378 378 376 378 0 3,700 1,397,600 4 1,326.316 370 J 700 360 B 2,500 176 KMTR Kirana Megatara Tbk. --M3---2 334 338 322 332 -2 79,600 25,933,200 83 72.489 332 T/J 38,700 322 B 9,300 177 KPIG MNC Land Tbk. XBU9---2 715 740 710 710 -5 7,234,500 5,265,828,500 11,827 305.554 715 J 1,800 705 B 16,400 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,720 2,730 10 10,400 28,361,000 11 992.727 2,730 T/J 1,300 2,720 B 1,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 394 398 394 394 0 2,009,900 795,239,000 194 48.983 396 J 95,200 394 T/B 455,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 715 705 715 0 82,233,900 58,629,503,000 2,628 7,438.618 715 T/J 778,300 710 B 368,200 181 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,190 4,270 0 527,600 2,250,733,000 315 266.875 4,270 T/J 381,300 4,240 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 1,870 1,920 1,870 1,895 25 589,700 1,111,938,500 431 204.865 1,900 J 2,700 1,895 T/B 100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 356 364 356 358 2 8,516,300 3,091,068,800 348 91.663 360 J 75,700 358 T/B 316,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,250 6,425 6,275 6,425 175 2,973,600 18,924,852,500 2,857 145.589 6,425 T/J 30,200 6,400 B 5,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,355 1,290 1,300 -50 12,735,300 16,680,555,000 1,879 335.484 1,300 T/J 338,700 1,295 B 266,400 186 LTLS Lautan Luas Tbk. --U9---1 496 515 492 515 19 354,800 178,046,000 44 182.051 515 T/J 20,800 510 B 100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 630 630 630 630 0 400 252,000 2 1,328.385 630 T/J 10,700 610 B 600 188 MAIN Malindo Feedmill Tbk. --S3---1 1,250 1,290 1,250 1,265 15 4,634,400 5,871,113,500 1,017 718.750 1,270 J 28,100 1,265 T/B 37,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,675 1,725 -20 5,700 9,672,500 7 102.679 1,700 J 3,800 1,685 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 835 815 830 15 3,813,200 3,149,049,000 583 1,331.943 835 J 487,800 830 T/B 394,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 276 290 276 286 10 37,825,900 10,717,310,600 956 381.333 288 J 858,900 286 T/B 239,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,745 1,750 1,740 1,750 5 501,800 877,540,000 69 700.000 1,750 T/J 1,900 1,740 B 77,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 308 310 308 310 2 12,400 3,843,800 2 220.421 314 J 2,100 310 T/B 7,700 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 0 0 5,700 0 0 0 0 2,249.364 5,600 J 100 4,600 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,050 2,950 3,010 10 182,000 539,125,000 131 231.538 3,010 T/J 100 2,980 B 200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 640 605 615 10 2,740,000 1,707,468,000 688 38.438 615 T/J 162,300 610 B 45,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,470 3,490 0 3,087,500 10,808,882,000 307 251.986 3,490 T/J 284,100 3,480 B 57,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 158 162 159 160 2 404,900 64,892,400 78 143.508 160 T/J 180,700 159 B 83,000 199 MDIA Intermedia Capital Tbk. --M9---1 168 172 155 159 -9 6,323,500 1,030,664,000 641 115.217 159 T/J 101,400 158 B 10,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,640 2,650 2,620 2,640 0 40,400 106,665,000 26 137.682 2,640 T/J 24,400 2,620 B 18,000 201 MDLN Modernland Realty Tbk. --S6---1 232 232 228 232 0 1,087,800 251,046,200 106 68.852 232 T/J 1,400 230 B 341,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 810 795 800 15 19,688,200 15,820,472,000 1,543 1,409.021 805 J 1,294,700 800 T/B 1,205,100 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,300 J 1,000 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,600 0 0 5,600 0 0 0 0 14,765.207 5,575 J 1,900 5,325 B 1,200 205 META Nusantara Infrastructure Tbk. --S7---1 242 246 238 246 4 3,778,000 910,907,000 130 73.852 246 T/J 1,320,900 244 B 326,100 206 MFIN Mandala Multifinance Tbk. --U8---2 825 805 795 805 -20 207,700 166,356,000 18 825.641 800 J 113,800 795 B 900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 30,000 30,000,000 2 363.636 1,080 J 500,000 1,000 T/B 570,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,705 1,825 1,705 1,780 75 3,363,400 5,951,351,000 729 104.799 1,785 J 5,500 1,780 T/B 406,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 655 454 464 -86 8,600 4,888,300 11 2,209.524 575 J 600 492 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 197 197 195 197 0 5,114,300 1,000,562,100 120 492.500 197 T/J 45,200 196 B 11,000 211 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 16,000 16,000 15,950 15,950 -50 500 7,980,000 3 101,592.357 15,950 T/J 600 15,700 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,025 1,090 975 1,025 0 132,200 135,417,000 97 171.190 1,050 J 5,000 1,025 T/B 2,400 214 MLPL Multipolar Tbk. --U9---1 87 91 85 86 -1 15,500,700 1,365,611,700 1,014 9.864 87 J 1,001,400 86 T/B 586,500 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 840 J 200 690 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 585 515 580 50 51,000 27,450,000 20 99.145 580 T/J 10,000 575 B 5,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 860 820 845 10 24,929,300 20,850,596,000 4,381 93.889 850 J 232,700 845 T/B 1,077,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 955 965 950 950 -5 3,273,500 3,123,694,500 378 63.333 950 T/J 3,700 945 B 61,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 210 216 200 200 -10 7,492,900 1,532,916,600 795 84.087 204 J 66,700 200 T/B 500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,175 6,000 5,400 6,000 -175 2,300 13,132,500 6 544.226 6,125 J 100 5,125 B 100 221 MSIN MNC Studios International Tbk. --U9---2 396 396 378 386 -10 1,056,900 405,613,000 238 386.000 386 T/J 36,300 384 B 14,700 222 MSKY MNC Sky Vision Tbk. --U9---1 880 900 880 900 20 251,500 221,350,000 4 59.211 900 T/J 2,200 830 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 810 825 780 780 -30 475,300 384,960,500 93 1,404.191 790 J 35,000 780 T/B 400 224 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---1 426 400 400 400 -26 601,700 240,680,000 13 168.173 400 T/J 599,300 390 B 524,500 226 MYOH Samindo Resources Tbk. --S2---1 835 835 825 835 0 248,300 206,266,500 43 99.455 835 T/J 54,100 830 B 100 227 MYRX Hanson International Tbk. --S6K--2 129 130 128 129 0 555,174,100 71,616,925,100 577 87.975 129 T/J 333,100 128 B 2,068,700 228 NASA Ayana Land International Tbk. --U9---2 605 600 600 600 -5 1,736,000 1,041,600,000 209 582.524 605 J 335,100 600 T/B 78,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,970 2,110 1,970 2,020 50 208,400 422,937,000 234 621.538 2,020 T/J 8,900 2,010 B 8,500 230 NIRO Nirvana Development Tbk. --U6---2 91 90 90 90 -1 1,400 126,000 2 85.714 91 J 77,100 90 T/B 464,300 231 NISP Bank OCBC NISP Tbk. --U8---1 835 840 835 840 5 900 753,000 5 1,017.886 835 J 100 830 B 900 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 900 J 3,000 885 B 3,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 382 378 380 0 19,100 7,283,600 15 44.706 382 J 2,000 378 B 14,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 625 490 625 125 7,272,000 4,249,318,600 929 1,236.522 0 J 0 625 T/B 1,615,300 236 PALM Provident Agro Tbk. --U1---2 258 260 254 254 -4 66,500 17,132,400 36 69.424 254 T/J 1,000 250 B 10,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,595 1,540 1,585 0 6,400 9,999,000 13 1,152.727 1,585 T/J 1,600 1,580 B 2,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,115 1,095 1,100 -5 51,800 56,998,000 28 129.412 1,110 J 49,900 1,100 T/B 12,000 239 PBRX Pan Brothers Tbk. --S4K--1 525 540 515 530 5 10,222,300 5,392,923,500 5,538 938.053 535 J 3,000 530 T/B 31,500 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 18,800 55,835,000 5 1,980.000 2,970 T/J 2,100 2,960 B 14,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,090 2,020 2,020 -40 56,997,800 116,676,753,000 5,503 673.333 2,030 J 94,600 2,020 T/B 1,958,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,235 1,275 1,275 1,275 40 100 127,500 1 248.780 1,250 J 9,500 1,180 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,400 J 100 3,040 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 880 955 885 920 40 46,941,500 43,253,606,500 3,171 1,531.802 920 T/J 102,900 915 B 95,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 73 68 70 3 41,853,300 2,970,303,800 1,009 70.000 71 J 4,581,100 70 T/B 174,000 246 PNIN Paninvest Tbk. --S8---1 1,040 1,205 1,015 1,120 80 11,282,800 13,153,394,500 4,954 1,190.983 1,120 T/J 30,200 1,115 B 7,700 247 PNLF Panin Financial Tbk. --S8---1 226 244 228 238 12 227,904,000 54,127,004,400 9,090 257.242 238 T/J 500,900 236 B 1,533,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 850 665 665 665 -185 100 66,500 1 332.274 945 J 300 715 B 300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,590 4,550 4,580 30 38,382,200 175,284,893,000 351 2,906.995 4,580 T/J 119,600 4,570 B 6,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 2,100 1,155,000 2 102.804 650 J 66,000 550 T/B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 950 955 940 955 5 1,685,700 1,601,654,500 84 63.667 955 T/J 1,936,700 950 B 4,500 252 PPRE PP Presisi Tbk. --M7---1 370 374 364 372 2 576,000 213,053,400 90 86.512 372 T/J 198,300 368 B 56,100 253 PPRO PP Properti Tbk. --S6K--1 106 108 104 105 -1 13,650,400 1,446,603,100 721 227.027 106 J 179,100 105 T/B 568,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,880 2,790 2,880 -20 1,700 4,800,000 7 44.308 2,880 T/J 12,500 2,810 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,220 1,180 1,220 35 321,700 388,037,500 378 1,220.000 1,220 T/J 54,200 1,215 B 2,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 210 204 208 0 1,185,400 247,266,400 79 674.821 208 T/J 16,200 206 B 33,700 257 PTBA Bukit Asam Tbk. --S2BXO1 4,130 4,170 4,100 4,140 10 30,723,200 127,210,780,000 5,657 3,600.000 4,140 T/J 822,700 4,120 B 101,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,505 1,475 1,480 5 12,079,400 17,942,971,000 1,875 278.195 1,480 T/J 100 1,475 B 1,215,900 259 PTRO Petrosea Tbk. --S2---1 2,120 2,190 2,080 2,120 0 3,016,000 6,429,845,000 1,135 1,696.000 2,120 T/J 147,300 2,110 B 3,300 260 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-1 510 530 515 530 20 12,881,400 6,727,679,500 1,725 2,043.255 530 T/J 360,300 520 B 100 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,105 1,110 1,085 1,100 -5 13,389,600 14,713,273,000 269 1,100.000 1,105 J 171,700 1,100 T/B 51,200 263 RAJA Rukun Raharja Tbk. --S7---1 530 545 525 525 -5 719,300 383,080,000 215 1,803.380 530 J 50,100 525 T/B 23,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,370 1,335 1,355 10 1,436,000 1,940,485,500 791 846.875 1,355 T/J 94,300 1,345 B 100 265 RDTX Roda Vivatex Tbk --U6---1 6,150 0 0 6,150 0 0 0 0 323.993 6,150 J 3,200 5,600 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 132 139 132 133 1 951,222,100 126,193,854,900 1,469 73.020 134 J 165,700 133 T/B 18,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 320 320 320 20 100 32,000 1 2,503.912 316 J 100 300 B 200 268 RODA Pikko Land Development Tbk. --U6---2 474 515 476 498 24 81,600 40,065,800 16 795.146 498 T/J 8,700 476 B 400 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,015 1,015 995 1,015 0 3,277,800 3,300,455,500 306 398.039 1,020 J 6,600 1,005 B 5,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 555 545 555 5 1,559,500 858,563,500 623 693.750 555 T/J 73,200 550 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 9,025 9,050 8,800 9,050 25 4,100 36,400,000 13 5,838.710 9,050 T/J 200 8,700 B 1,400 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,855 1,830 1,845 25 7,161,000 13,184,944,500 2,182 834.641 1,845 T/J 1,125,500 1,840 B 201,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 80,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,330 2,330 10 849,900 1,980,267,000 37 99.573 2,340 J 300 2,330 T/B 151,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,590 2,500 2,110 2,470 -120 2,000 4,825,000 8 114.783 2,470 T/J 500 2,420 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 950 980 940 955 5 5,451,600 5,242,579,000 1,222 682.143 955 T/J 51,800 945 B 27,300 278 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---1 840 850 830 850 10 5,315,700 4,484,238,500 206 146.552 850 T/J 2,113,900 840 B 3,000 280 SILO Siloam International Hospitals Tbk. --S9---1 3,010 3,040 2,990 3,000 -10 2,135,700 6,410,488,000 157 34.072 3,000 T/J 108,100 2,990 B 33,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 500 492 496 -4 5,182,900 2,570,601,000 363 45.091 496 T/J 43,700 494 B 102,200 282 SIPD Sierad Produce Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 1.278 1,150 J 47,000 1,120 B 10,700 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,200 J 1,000 3,720 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,590 2,590 2,560 2,590 0 54,300 139,825,000 73 462.500 2,590 T/J 203,500 2,570 B 2,300 285 SMCB Holcim Indonesia Tbk. --M3---1 905 930 905 930 25 348,500 319,786,000 246 1,123.188 930 T/J 60,400 925 B 100 286 SMDR Samudera Indonesia Tbk. --S7---1 304 308 302 304 0 494,000 151,171,800 126 1,220.002 306 J 49,800 304 T/B 12,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,525 9,075 8,625 9,000 475 4,161,100 36,930,155,000 2,909 3,131.742 9,000 T/J 318,000 8,975 B 41,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 640 655 615 625 -15 7,601,900 4,806,098,500 917 1,026.947 625 T/J 77,900 620 B 346,100 289 SMRU SMR Utama Tbk. --U2---2 452 464 452 462 10 108,200 49,462,600 30 112.981 462 T/J 2,500 450 B 15,600 290 SMSM Selamat Sempurna Tbk. --S4---1 1,340 1,390 1,335 1,370 30 424,500 574,755,500 385 3,659.286 1,380 J 3,800 1,370 T/B 800 291 SOCI Soechi Lines Tbk. --M7---1 141 141 138 140 -1 6,779,900 945,963,400 490 25.455 141 J 250,500 140 T/B 42,800 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,005 990 1,000 -5 1,720,500 1,717,922,000 236 1,000.000 1,000 T/J 836,900 990 B 12,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 146 136 139 -3 89,000 12,458,700 17 148.344 141 J 10,000 139 T/B 60,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 342 344 2 16,256,200 5,606,961,400 769 143.333 346 J 2,508,300 344 T/B 2,136,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,950 3,950 3,830 3,900 -50 7,700 29,890,000 15 70.909 3,900 T/J 30,300 3,890 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 482 468 468 -4 16,591,100 7,899,702,600 546 192.000 470 J 4,000 468 T/B 113,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,185 1,205 1,185 1,200 15 52,855,400 63,447,388,000 1,684 179.104 1,200 T/J 29,800 1,195 B 1,065,100 298 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 35,700 1,785,000 136 64.769 50 T/J 194,013,000 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,290 4,300 3,530 3,590 -700 2,720,400 10,650,145,000 2,339 3,263.636 3,590 T/J 31,100 3,580 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 895 910 895 900 5 45,532,300 40,943,074,500 3,018 849.057 900 T/J 586,100 895 B 40,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,150 5,550 5,300 5,550 400 1,213,900 6,651,057,500 786 274.074 5,550 T/J 556,100 5,525 B 1,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,120 1,110 1,080 1,090 -30 4,222,700 4,621,656,000 946 248.207 1,095 J 10,300 1,090 T/B 19,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 4,500 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 392 394 382 384 -8 16,583,300 6,469,475,800 426 168.421 384 T/J 228,100 382 B 100,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 785 770 750 750 -35 70,400 53,209,500 21 241.935 755 J 39,700 715 B 6,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 850 635 850 170 11,400 8,663,000 6 192.621 840 J 35,800 730 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 2,700 2,600 2,700 0 300 790,000 2 2,218.753 2,650 J 200 2,430 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 720 800 0 9,462,700 7,436,350,000 577 400.000 800 T/J 317,700 795 B 13,500 311 TINS Timah Tbk. --S2K--1 705 715 700 705 0 9,051,200 6,387,443,000 1,028 360.251 710 J 399,400 705 T/B 178,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,500 14,750 14,425 14,600 100 7,193,000 104,981,025,000 3,768 902.693 14,600 T/J 139,100 14,575 B 4,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 780 840 670 800 20 56,500 45,218,000 10 368.002 800 T/J 5,300 710 B 2,300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,800 0 0 1,800 0 0 0 0 94.737 1,800 J 50,900 1,705 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 870 810 840 35 21,577,000 18,061,870,000 4,367 1,351.982 845 J 105,000 840 T/B 22,300 316 TOTL Total Bangun Persada Tbk. --S6---1 595 600 575 590 -5 27,500 15,984,500 36 212.058 590 T/J 2,600 585 B 35,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 296 296 288 290 -6 2,636,700 771,373,800 83 940.734 292 J 100 290 T/B 17,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 478 458 462 -16 5,343,400 2,491,393,200 568 2,200.734 462 T/J 248,200 460 B 41,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 260 264 252 254 -6 251,812,900 65,271,133,200 3,715 209.928 254 T/J 3,363,400 252 B 4,880,100 320 TRIO Trikomsel Oke Tbk. --U9---1 200 200 183 187 -13 2,400 463,900 7 83.008 200 J 36,500 188 B 40,100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 200,000 80,000,000 4 238.607 402 J 2,000 400 T/B 80,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,425 1,425 1,415 1,420 -5 827,700 1,176,630,500 85 253.318 1,420 T/J 312,500 1,410 B 5,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,950 2,860 2,950 0 7,600 22,201,000 11 2,950.000 2,950 T/J 31,400 2,840 B 80,100 324 TURI Tunas Ridean Tbk. --U9---1 1,105 0 0 1,105 0 0 0 0 2,455.556 1,105 J 268,700 1,100 B 293,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,220 1,200 1,205 5 596,100 718,023,000 53 2,336.358 1,215 J 1,000 1,200 B 12,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,310 3,300 3,260 3,260 -50 2,300 7,578,000 3 120.738 3,400 J 600 3,270 B 100 327 VICO Victoria Investama Tbk. --U8---1 110 118 108 110 0 531,900 57,944,000 151 88.000 110 T/J 99,700 109 B 55,100 328 VIVA Visi Media Asia Tbk. --U9---1 163 174 158 158 -5 85,251,600 14,304,050,900 2,785 52.667 158 T/J 999,600 157 B 280,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 226 220 224 6 4,704,400 1,051,802,400 274 77.241 226 J 481,400 224 T/B 67,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,390 1,360 1,370 -5 4,899,600 6,748,561,500 820 352.137 1,375 J 138,800 1,370 T/B 373,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 274 276 274 274 0 143,000 39,184,200 10 74.099 278 J 2,500 274 T/B 60,100 332 WOOD Integra Indocabinet Tbk. --S5---2 595 640 595 635 40 90,715,500 57,055,684,000 2,976 244.231 635 T/J 252,400 630 B 1,067,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 360 354 356 2 14,687,200 5,240,987,200 1,061 72.653 358 J 1,150,400 356 T/B 2,163,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,695 1,720 1,680 1,685 -10 24,168,400 40,963,472,500 3,660 454.791 1,690 J 211,600 1,685 T/B 77,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 368 372 362 366 -2 5,144,900 1,887,108,000 530 62.034 368 J 203,000 366 T/B 405,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,570 1,605 1,570 1,595 25 9,023,200 14,295,185,000 1,164 1,139.286 1,600 J 211,800 1,595 T/B 3,100 Total 5,113,675,900 2,586,294,778,900 251,778 1,831,845,000 176,681,100 Jakarta, 19 September 2018 Trading Division