List of Securities Quotation: IDX SMC Composite Date: Tuesday, 25 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 12,025 12,200 11,900 12,000 -25 459,300 5,526,145,000 477 974.850 12,025 J 8,700 12,000 T/B 2,900 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 5,825 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,100 1,680 1,680 1,680 -420 100 168,000 1 44.800 2,000 J 200 1,680 T/B 2,600 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,470 1,470 1,440 1,450 -20 2,587,300 3,744,847,500 879 1,768.293 1,450 T/J 2,530,000 1,445 B 5,300 5 ACST Acset Indonusa Tbk. --S6---1 1,930 1,925 1,900 1,910 -20 864,900 1,657,955,500 66 80.209 1,910 T/J 73,800 1,900 B 2,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,355 1,370 1,345 1,350 -5 1,941,800 2,628,460,000 512 1,060.212 1,355 J 26,900 1,350 T/B 59,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,400 8,150 8,200 -25 135,800 1,135,152,500 67 352.688 8,375 J 5,500 8,200 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 340 340 318 326 -14 7,101,700 2,316,050,800 602 29.098 328 J 24,700 326 T/B 5,500 9 AGII Aneka Gas Industri Tbk. --S3---1 620 645 615 635 15 348,600 218,789,000 144 57.727 635 T/J 30,300 630 B 149,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 362 368 358 358 -4 3,463,900 1,252,798,800 419 584.891 360 J 101,300 358 T/B 241,000 11 AGRS Bank Agris Tbk. --U8---2 236 240 230 230 -6 54,700 12,660,000 22 209.091 238 J 1,800 230 T/B 45,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,540 3,590 3,540 3,580 40 4,689,700 16,725,759,000 885 2,853.249 3,580 T/J 55,000 3,570 B 300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 360 J 7,000 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,800 4,800 4,700 4,700 -100 1,300 6,220,000 3 191.837 4,700 T/J 48,800 4,620 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 845 880 815 825 -20 122,400 102,419,000 73 2,105.183 825 T/J 31,500 820 B 32,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,305 1,305 1,305 1,305 0 78,100 101,920,500 10 108.750 1,305 T/J 6,000 1,300 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 800 810 790 805 5 33,820,000 27,125,381,000 2,388 530.758 805 T/J 1,410,100 800 B 4,737,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 96,600 171,948,000 6 113.956 1,780 T/J 2,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 500 500 500 -5 521,100 260,550,000 48 531.824 505 J 112,600 500 T/B 49,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 152 149 151 -2 422,800 63,597,800 117 41.370 152 J 173,700 151 T/B 13,800 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 3,000 3,000,000 2 66.667 1,000 T/J 8,400 920 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 296 298 298 298 2 5,000,300 1,490,089,400 4 99.333 298 T/J 124,900 294 B 100,100 23 ARNA Arwana Citramulia Tbk. --S3---1 354 354 350 354 0 25,400 8,965,800 17 2,406.035 354 T/J 39,400 352 B 9,900 24 ASGR Astra Graphia Tbk. --S9---1 1,505 1,505 1,500 1,505 0 3,200 4,805,500 14 312.034 1,505 T/J 15,500 1,500 B 5,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 725 725 725 0 730,300 529,467,500 94 1,342.593 730 J 52,100 720 B 53,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 284 286 282 282 -2 2,346,600 664,170,400 540 268.571 284 J 231,300 282 T/B 527,300 27 ATIC Anabatic Technologies Tbk. --U9---1 840 0 0 840 0 0 0 0 120.000 830 J 1,100 735 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 1,385 1,400 1,385 1,390 5 35,900 49,896,500 33 1,257.122 1,390 T/J 8,500 1,385 B 6,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,137,100 56,855,000 28 57.388 50 T/J 462,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 280 J 10,000 266 B 5,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,595 1,560 1,595 25 548,200 863,361,500 139 1,993.750 1,600 J 51,800 1,595 T/B 1,100 33 BBKP Bank Bukopin Tbk. --U8---1 360 362 356 358 -2 3,614,700 1,298,654,400 489 106.203 358 T/J 437,200 356 B 339,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,400 J 202,200 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 2,640 2,670 2,600 2,650 10 9,508,600 25,125,532,000 1,246 345.652 2,660 J 386,500 2,650 T/B 285,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 308 310 302 306 -2 1,324,200 402,591,400 82 311.546 306 T/J 31,300 304 B 1,300 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 300 308 294 296 -4 3,453,600 1,055,081,000 5,625 839.431 296 T/J 232,500 294 B 10,700 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 77,600 3,880,000 16 217.306 50 T/J 262,653,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 176 171 175 3 10,476,600 1,819,167,000 870 102.941 175 T/J 758,900 174 B 26,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 635 645 635 640 5 20,207,800 12,832,457,500 122 3,279.697 640 T/J 3,939,400 635 B 21,400 43 BHIT MNC Investama Tbk. --S9K--1 90 91 88 89 -1 15,147,400 1,358,841,900 6,533 260.272 90 J 2,078,200 89 T/B 433,100 44 BINA Bank Ina Perdana Tbk. --U8---1 560 560 550 560 0 222,800 124,708,000 17 316.391 560 T/J 45,100 555 B 17,000 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 1,307,000 65,350,000 66 35.714 50 T/J 3,242,200 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,650 2,760 2,630 2,750 100 584,100 1,592,519,000 238 42.308 2,760 J 29,700 2,750 T/B 94,100 47 BISI BISI International Tbk. --U1---1 1,610 1,615 1,600 1,615 5 21,100 34,064,500 13 807.500 1,615 T/J 46,200 1,600 B 8,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,040 2,010 2,040 0 9,313,700 18,817,692,000 204 340.000 2,040 T/J 56,200 2,020 B 10,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 645 660 10 1,178,400 770,839,000 660 153.488 660 T/J 1,512,800 650 B 75,900 50 BKSL Sentul City Tbk. --S6LKO1 111 113 108 110 -1 108,437,700 11,921,478,800 2,606 7.601 111 J 4,479,600 110 T/B 299,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 173 0 0 173 0 0 0 0 396.971 183 J 8,000 173 B 30,000 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 4,140 4,150 4,150 4,150 10 200 830,000 1 276.667 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 0 0 370 0 0 0 0 115.625 360 J 500 336 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 420 420 414 418 -2 12,525,900 5,217,477,800 9,773 340.225 418 T/J 111,100 416 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 930 905 920 0 551,700 505,849,500 162 6.793 920 T/J 77,600 915 B 60,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 202 208 2 329,300 67,534,400 58 2.478 208 T/J 25,800 206 B 117,100 58 BNLI Bank Permata Tbk. --M8K--1 494 520 492 515 21 25,001,100 12,794,615,100 2,267 5.607 515 T/J 881,500 510 B 604,300 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 650 0 2,056,000 1,340,548,500 484 631.068 655 J 32,200 650 T/B 5,400 60 BOLT Garuda Metalindo Tbk. --U4---2 930 940 920 935 5 361,900 335,645,500 235 170.000 935 T/J 4,200 930 B 2,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,600 2,620 2,590 2,590 -10 1,713,400 4,456,220,000 827 647.500 2,590 T/J 8,400 2,580 B 9,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 67,500 600 B 165,000 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 7,000 0 0 7,000 0 0 0 0 272.432 7,175 J 5,000 6,200 B 2,400 65 BRIS Bank BRIsyariah Tbk. --U8---1 580 590 570 580 0 6,018,100 3,505,333,000 662 580.000 585 J 1,138,300 580 T/B 280,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 66 61 64 3 122,271,500 7,747,621,900 1,022 10.079 65 J 17,887,200 64 T/B 28,200,400 67 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 20,000 22,600,000 2 847.839 1,150 J 25,000 1,100 B 22,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,825 1,790 1,825 0 3,146,800 5,693,671,500 933 142.923 1,825 T/J 162,700 1,810 B 2,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,125 1,135 1,115 1,125 0 4,758,500 5,347,337,500 704 220.370 1,125 T/J 4,031,800 1,120 B 223,300 70 BSIM Bank Sinarmas Tbk. --U8---1 610 610 610 610 0 6,800 4,148,000 23 416.044 610 T/J 700 570 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,500 2,500 2,500 0 5,500 13,750,000 5 128.205 2,530 J 2,300 2,500 T/B 100 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---2 128 132 124 128 0 134,509,500 17,219,731,400 96 980.693 128 T/J 83,800 126 B 11,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 446,830,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,680 3,720 3,660 3,700 20 267,100 985,928,000 75 716.274 3,720 J 51,000 3,700 T/B 63,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,650 0 19,199,500 31,682,157,500 1,127 1,650.000 1,650 T/J 819,500 1,645 B 1,553,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,525 1,550 1,480 1,480 -45 24,000 35,677,000 33 250.847 1,480 T/J 15,100 1,450 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 141 154 140 147 6 77,981,100 11,500,058,600 2,405 14.375 148 J 1,454,300 147 T/B 594,000 79 BUMI Bumi Resources Tbk. --S2K--2 220 226 218 222 2 208,920,000 46,436,061,400 2,624 12.884 222 T/J 14,757,500 220 B 34,267,000 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 164 165 158 164 0 3,646,300 596,707,300 85 126.154 164 T/J 18,000 160 B 1,200 81 BVIC Bank Victoria International Tbk. --S8---1 199 200 199 199 0 21,900 4,376,900 17 188.174 199 T/J 30,000 198 B 19,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 202 199 202 2 6,217,700 1,243,845,300 297 44.179 202 T/J 1,862,900 200 B 1,395,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 370 382 368 382 12 663,400 249,157,600 323 115.758 382 T/J 87,100 372 B 700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,640 2,650 2,600 2,600 -40 1,660,900 4,365,115,000 235 148.571 2,600 T/J 62,800 2,590 B 162,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 310 310 0 551,200 171,375,800 188 566.345 310 T/J 5,500 308 B 113,400 86 CASS Cardig Aero Services Tbk. --U7---2 715 715 685 715 0 160,000 112,000,000 2 178.750 720 J 140,300 680 B 3,200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 105 111 105 106 1 3,458,600 370,742,000 227 678.400 107 J 10,000 106 T/B 44,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 260 252 256 -4 598,100 152,344,200 55 20.032 256 T/J 17,400 254 B 42,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,355 1,310 1,355 5 90,700 122,777,500 14 4,916.903 1,360 J 20,000 1,355 T/B 10,600 90 CLEO Sariguna Primatirta Tbk. --S5---1 270 272 268 270 0 15,242,200 4,132,697,000 1,068 1,173.913 272 J 98,700 270 T/B 270,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 0 0 1,360 0 0 0 0 130.136 1,355 J 300 1,295 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 246 262 244 244 -2 322,400 80,107,800 62 46.155 252 J 1,000 244 T/B 51,500 93 COWL Cowell Development Tbk. --M6---2 428 428 414 414 -14 2,342,500 997,564,000 110 318.462 414 T/J 6,700 412 B 7,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 51 1 99,670,200 4,984,836,200 863 46.364 51 T/J 23,174,800 50 B 15,405,600 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 595 590 590 30 109,500 64,605,500 26 297.732 595 J 241,000 575 B 1,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 4,400 4,400 4,400 0 100 440,000 1 3,677.392 4,300 J 2,400 3,500 B 100 97 CTRA Ciputra Development Tbk. --S6IK-1 760 770 750 755 -5 3,062,200 2,319,434,000 694 169.040 760 J 530,900 755 T/B 186,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,900 445,000 5 16.496 50 T/J 83,024,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,165 1,185 1,165 1,180 15 446,900 524,357,000 283 1,026.087 1,185 J 65,000 1,180 T/B 8,700 100 DILD Intiland Development Tbk. --S6---1 294 294 290 294 0 1,074,100 314,831,400 402 51.232 294 T/J 874,000 292 B 391,600 101 DKFT Central Omega Resources Tbk. --U2---2 318 324 318 320 2 75,500 24,040,400 11 821.988 320 T/J 34,300 318 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,300 5,500 25 900 4,930,000 2 32,877.040 5,500 T/J 1,400 5,300 B 2,400 103 DMAS Puradelta Lestari Tbk. --M6---1 127 131 125 127 0 5,637,300 719,035,300 370 60.476 129 J 97,000 127 T/B 1,288,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,270 3,210 3,270 -20 283,800 920,515,000 43 2,872.478 3,280 J 25,000 3,210 B 5,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 650 730 645 720 70 122,205,500 86,498,311,500 4,609 974.764 725 J 989,400 720 T/B 3,539,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 186 188 183 187 1 50,500 9,398,500 22 34.000 187 T/J 8,900 183 B 2,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 390 378 380 -4 65,500 24,896,000 11 102.703 380 T/J 287,300 378 B 24,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,700 14,475 13,900 14,475 775 500 7,062,500 5 965.000 14,350 J 100 11,200 B 3,000 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 5,000 4,400 B 5,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,930 1,930 1,930 0 900 1,737,000 2 710.417 1,930 T/J 1,100 1,900 B 300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 95 103 91 97 2 320,500 31,855,400 105 64.667 102 J 40,000 97 T/B 55,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 1,500 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 344 368 348 368 24 108,157,300 38,849,626,200 4,390 92.000 370 J 3,520,300 368 T/B 3,951,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,500,400 175,020,000 4 10.308 50 T/J 529,324,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 129 137 127 132 3 76,321,900 10,114,667,400 2,600 11.005 132 T/J 744,200 131 B 1,491,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,805 1,935 1,660 1,895 90 8,600 16,027,000 26 1,325.833 1,895 T/J 300 1,785 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,480 2,500 2,420 2,460 -20 7,861,900 19,310,744,000 2,065 246.000 2,460 T/J 599,300 2,450 B 158,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 266 286 260 280 14 25,915,900 7,133,642,800 1,425 521.308 280 T/J 748,000 278 B 368,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,810 2,840 2,770 2,790 -20 4,363,600 12,186,654,000 1,135 141.595 2,800 J 97,700 2,790 T/B 418,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,590 1,800 1,740 1,750 160 106,100 188,139,500 7 2,752.221 1,750 T/J 3,400 1,700 B 3,600 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,950 8,100 7,625 7,900 -50 1,035,200 8,063,367,500 944 1,810.432 7,900 T/J 19,200 7,850 B 13,900 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,175 5,175 5,150 5,150 -25 39,800 205,887,500 12 1,030.000 5,175 J 12,300 5,150 T/B 42,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,500 J 1,000 2,910 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 720 710 715 0 918,400 656,521,500 88 715.000 715 T/J 7,900 710 B 4,700 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 895 900 0 19,582,900 17,526,871,000 153 409.091 900 T/J 168,100 895 B 12,500 126 FREN Smartfren Telecom Tbk. --U7---1 111 114 108 111 0 33,778,300 3,768,234,200 1,053 6.167 112 J 1,290,000 111 T/B 943,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 166 177 166 173 7 9,300 1,584,300 11 108.125 173 T/J 5,000 164 B 100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 202 204 200 202 0 2,017,000 407,479,000 302 27.154 202 T/J 1,455,600 200 B 1,335,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 605 615 600 615 10 844,400 510,429,000 291 120.740 615 T/J 15,400 610 B 28,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 228 232 220 226 -2 628,700 143,086,800 152 56.500 226 T/J 13,900 224 B 113,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 7,500 13,000 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---1 140 146 135 141 1 323,600 44,034,800 57 56.400 140 J 35,000 136 B 57,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,350 3,280 3,300 0 101,900 336,422,000 91 3,300.000 3,300 T/J 63,900 3,280 B 12,200 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 1,000 940 B 100 137 HEXA Hexindo Adiperkasa Tbk. CDU9---1 3,330 3,400 3,330 3,360 30 1,116,800 3,752,828,000 644 1,028.592 3,360 T/J 12,600 3,350 B 11,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 1,500 1,050,000 2 1,076.923 700 T/J 3,300 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 905 890 905 5 9,261,400 8,342,457,500 417 291.935 905 T/J 2,568,700 900 B 84,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 244 246 0 23,800 5,823,400 18 82.000 248 J 100 246 T/B 11,400 141 HRUM Harum Energy Tbk. --S2K--1 2,360 2,370 2,330 2,360 0 1,319,700 3,102,884,000 679 45.385 2,370 J 52,500 2,360 T/B 14,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 815 J 1,500 750 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 270 282 270 276 6 374,713,700 103,895,123,800 977 529.771 276 T/J 32,600 274 B 8,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 138 139 133 133 -5 9,648,900 1,299,861,400 640 35.467 134 J 98,800 133 T/B 177,400 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,070 2,140 2,010 2,040 -30 5,322,900 11,023,464,000 2,110 273.871 2,050 J 8,500 2,040 T/B 15,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 620 605 615 5 438,000 268,755,000 32 123.000 615 T/J 134,800 610 B 122,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 980 980 0 322,200 316,068,000 33 257.895 980 T/J 2,000 960 B 6,000 149 INAF Indofarma Tbk. --U5---1 4,020 5,025 3,990 4,970 950 3,588,400 16,542,269,500 2,707 1,988.000 4,980 J 1,100 4,970 T/B 540,100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,590 3,680 3,530 3,640 50 12,325,300 44,895,655,000 3,004 1,485.714 3,650 J 12,600 3,640 T/B 165,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,325 5,350 5,175 5,275 -50 106,400 558,540,000 234 710.447 5,275 T/J 2,400 5,250 B 2,900 152 INDS Indospring Tbk. --U4---1 2,150 2,150 2,070 2,140 -10 228,900 489,712,000 39 200.625 2,140 T/J 2,600 2,110 B 3,600 153 INDY Indika Energy Tbk. --S2XXO1 2,760 2,780 2,720 2,730 -30 8,954,800 24,611,785,000 2,128 92.542 2,740 J 21,000 2,730 T/B 335,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 70 71 70 70 0 210,600 14,746,700 38 0.400 71 J 547,600 70 T/B 49,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 640 610 570 600 -40 53,400 31,283,000 26 571.429 605 J 2,000 580 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,060 2,030 2,060 10 615,800 1,257,533,000 500 746.377 2,060 T/J 8,100 2,050 B 200 157 INTA Intraco Penta Tbk. --U9---2 480 500 466 500 20 802,800 401,305,800 24 352.458 500 T/J 407,200 490 B 100,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 450 406 450 42 2,888,300 1,286,003,600 286 118.421 450 T/J 517,900 420 B 200,000 159 ISAT Indosat Tbk. --S7K--1 2,980 2,990 2,930 2,950 -30 764,900 2,259,559,000 301 210.714 2,990 J 800 2,950 T/B 27,400 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,425 25,800 25,425 25,600 175 473,600 12,154,552,500 1,397 182.857 25,700 J 5,300 25,600 T/B 16,100 161 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 5,000 250,000 3 35.714 50 T/J 81,471,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 464 464 464 8 1,800 835,200 2 263.203 498 J 10,000 464 T/B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 498 J 100 452 B 2,200 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,050 2,070 2,000 2,040 -10 14,724,900 29,760,237,000 4,606 557.682 2,040 T/J 95,100 2,030 B 129,700 166 JRPT Jaya Real Property Tbk. --S6---1 550 550 545 545 -5 57,900 31,710,000 58 524.038 545 T/J 789,200 540 B 1,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,360 4,380 4,340 4,350 -10 1,206,400 5,254,957,000 700 256.516 4,350 T/J 10,200 4,340 B 101,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 312.285 1,330 J 300 1,205 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,730 2,460 2,600 160 2,241,500 5,824,866,000 1,316 2,600.000 2,600 T/J 273,800 2,590 B 600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 258 252 256 0 671,000 171,249,000 106 31.106 258 J 113,100 256 T/B 94,800 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 214 210 212 0 27,576,800 5,845,559,200 240 7.355 214 J 391,300 212 T/B 640,500 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,540 1,525 1,540 10 130,600 200,424,000 20 40.526 1,540 T/J 1,800 1,530 B 3,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 933.333 2,850 J 200 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 378 370 370 370 -8 8,500 3,145,000 4 1,298.246 370 T/J 1,500 358 B 2,500 176 KMTR Kirana Megatara Tbk. --M3---2 322 326 318 318 -4 50,900 16,276,000 46 69.432 326 J 2,800 318 T/B 28,900 177 KPIG MNC Land Tbk. XBU9---2 690 695 670 680 -10 4,062,700 2,803,627,500 7,977 292.643 680 T/J 17,500 670 B 4,800 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,730 2,720 2,730 0 10,800 29,416,000 13 992.727 2,730 T/J 2,400 2,720 B 1,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 402 396 400 0 2,214,900 886,035,400 188 49.729 402 J 257,600 400 T/B 128,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 720 735 705 710 -10 74,149,700 53,523,335,000 1,987 7,386.600 710 T/J 5,100 705 B 1,565,700 181 LINK Link Net Tbk. --S9K--1 4,260 4,270 4,200 4,270 10 502,200 2,144,038,000 1,122 266.875 4,270 T/J 1,323,400 4,260 B 300 182 LPCK Lippo Cikarang Tbk --S6---1 1,855 1,885 1,840 1,855 0 271,000 507,457,000 128 200.541 1,865 J 2,100 1,855 T/B 20,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 336 346 326 328 -8 27,155,700 9,190,204,200 1,041 83.981 330 J 333,300 328 T/B 943,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,650 6,450 6,550 -125 4,468,600 29,135,440,000 2,214 148.422 6,550 T/J 51,600 6,500 B 1,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,285 1,295 1,260 1,260 -25 5,767,500 7,330,241,000 1,303 325.161 1,270 J 22,100 1,260 T/B 329,100 186 LTLS Lautan Luas Tbk. --U9---1 520 515 500 500 -20 348,200 175,422,500 29 176.748 510 J 60,300 500 T/B 81,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 590 585 570 580 -10 2,600 1,504,000 10 1,222.958 575 J 6,400 570 B 200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,275 1,265 1,235 1,250 -25 3,274,800 4,090,818,000 788 710.227 1,250 T/J 71,200 1,245 B 32,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,725 J 300 1,700 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 810 0 2,939,600 2,367,821,500 647 1,299.848 810 T/J 22,200 800 B 1,329,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 270 272 264 266 -4 13,911,600 3,733,853,400 425 354.667 270 J 226,700 266 T/B 43,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,730 1,715 1,730 5 695,700 1,198,083,500 97 692.000 1,730 T/J 27,400 1,720 B 40,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 340 346 336 336 -4 1,935,900 657,422,000 30 238.908 340 J 200,000 336 T/B 10,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 5,600 5,600 5,600 -100 2,300 12,880,000 3 2,209.901 6,000 J 300 5,600 T/B 9,700 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,020 2,930 3,000 0 87,400 260,754,000 82 230.769 3,000 T/J 3,500 2,980 B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 610 595 605 0 588,500 354,270,000 154 37.812 610 J 88,700 605 T/B 200 197 MCAS M Cash Integrasi Tbk. --S9---2 3,450 3,510 3,450 3,480 30 4,329,100 15,078,244,000 516 251.264 3,480 T/J 111,300 3,470 B 74,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 169 163 167 4 60,479,800 10,010,065,000 120 149.787 168 J 260,800 167 T/B 33,300 199 MDIA Intermedia Capital Tbk. --M9---1 145 147 137 141 -4 1,295,000 184,874,100 145 102.174 141 T/J 23,300 140 B 122,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,700 2,740 2,700 2,740 40 278,500 756,346,000 102 142.897 2,740 T/J 47,800 2,690 B 93,100 201 MDLN Modernland Realty Tbk. --S6---1 224 224 218 224 0 87,730,700 19,643,081,800 253 66.478 224 T/J 126,700 220 B 17,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 890 820 890 75 100,485,800 86,678,737,500 5,366 1,567.536 895 J 1,528,400 890 T/B 395,800 203 MEGA Bank Mega Tbk. --U8---1 4,350 4,300 4,300 4,300 -50 200 860,000 1 3,134.385 4,300 T/J 300 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,700 5,700 5,500 5,700 0 1,200 6,640,000 4 15,028.871 6,100 J 800 5,600 B 500 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 240 244 -2 1,182,200 287,623,400 77 73.251 244 T/J 103,500 242 B 270,800 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 810 825 0 15,500 12,786,000 5 846.154 825 T/J 350,400 815 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,080 1,050 1,050 50 152,900 160,581,000 6 381.818 1,080 J 248,800 1,050 T/B 348,400 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,810 1,850 1,800 1,835 25 1,981,000 3,604,935,000 281 108.038 1,835 T/J 228,800 1,815 B 22,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 505 498 480 498 -7 9,200 4,464,800 5 2,371.429 490 J 400 480 B 47,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 194 194 190 191 -3 5,230,600 1,010,740,900 101 477.500 192 J 5,000 188 B 21,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,000 24,000 24,000 0 300 7,200,000 1 1,142.857 24,000 T/J 3,300 19,200 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,550 15,550 15,000 15,000 -550 3,300 50,342,500 13 95,541.401 15,550 J 4,300 15,175 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 885 885 880 885 0 31,600 27,901,000 25 147.808 890 J 5,900 885 T/B 900 214 MLPL Multipolar Tbk. --U9---1 85 86 84 86 1 3,540,000 300,767,800 165 9.864 86 T/J 747,400 85 B 383,800 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 840 J 300 670 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 560 550 550 25 26,900 14,797,000 12 94.017 550 T/J 88,300 525 B 12,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 845 825 835 -10 6,640,100 5,540,955,500 1,999 92.778 835 T/J 941,000 830 B 150,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 965 1,015 965 1,010 45 10,743,700 10,743,553,500 951 67.333 1,015 J 234,100 1,010 T/B 4,000,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 193 193 182 192 -1 9,011,400 1,675,712,400 1,238 80.723 192 T/J 1,182,100 188 B 1,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 544.226 6,000 J 15,000 5,275 B 100 221 MSIN MNC Studios International Tbk. --U9---2 344 344 316 330 -14 4,081,700 1,345,899,400 4,680 330.000 330 T/J 156,400 320 B 42,900 222 MSKY MNC Sky Vision Tbk. --U9---1 925 920 900 900 -25 253,200 232,880,000 9 59.211 920 J 2,600 850 B 2,000 223 MTDL Metrodata Electronics Tbk. --S9---1 775 775 710 720 -55 124,700 89,579,500 62 1,296.176 735 J 100 720 T/B 3,000 224 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---1 398 400 390 390 -8 200 79,000 2 163.968 410 J 4,000 386 B 800 226 MYOH Samindo Resources Tbk. --S2---1 830 835 825 830 0 214,600 177,562,000 44 98.860 830 T/J 53,000 825 B 500 227 MYRX Hanson International Tbk. --S6K--2 130 130 128 129 -1 380,919,800 49,224,250,100 457 87.975 129 T/J 584,700 128 B 6,682,400 228 NASA Ayana Land International Tbk. --U9---2 595 605 595 600 5 481,500 287,635,500 97 582.524 605 J 220,400 600 T/B 86,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,830 3,530 2,820 3,480 650 6,290,000 21,355,430,000 4,363 1,070.769 3,480 T/J 5,700 3,470 B 21,800 230 NIRO Nirvana Development Tbk. --U6---2 91 97 91 95 4 157,900 14,923,700 7 90.476 95 T/J 50,000 91 B 30,000 231 NISP Bank OCBC NISP Tbk. --U8---1 840 840 830 830 -10 1,961,000 1,629,651,000 600 1,005.768 830 T/J 42,200 825 B 14,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 910 J 1,500 810 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 378 382 374 380 2 125,500 47,463,000 57 44.706 380 T/J 11,900 378 B 2,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 590 585 565 565 -25 976,700 560,905,500 50 1,117.816 580 J 17,200 565 T/B 138,000 236 PALM Provident Agro Tbk. --U1---2 252 260 248 250 -2 2,300 579,600 9 68.330 258 J 27,500 250 T/B 3,700 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,585 1,570 1,575 -10 7,500 11,815,000 9 1,145.455 1,575 T/J 700 1,570 B 300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,115 1,095 1,115 15 31,300 34,741,500 26 131.176 1,115 T/J 41,000 1,100 B 78,800 239 PBRX Pan Brothers Tbk. --S4K--1 545 560 545 555 10 7,819,800 4,285,537,000 2,837 982.301 560 J 18,000 550 B 25,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 18,700 55,533,000 3 1,980.000 2,970 T/J 1,100 2,960 B 16,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,080 2,030 2,070 40 28,707,600 59,224,808,000 3,616 690.000 2,080 J 2,288,800 2,070 T/B 1,278,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,280 1,150 1,280 10 300 371,000 2 249.756 1,280 T/J 4,600 1,250 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,390 J 100 3,100 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 930 940 910 925 -5 7,464,800 6,917,774,000 460 1,540.127 925 T/J 348,100 920 B 611,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 68 66 66 0 5,590,900 369,955,000 189 66.000 67 J 199,000 66 T/B 2,055,400 246 PNIN Paninvest Tbk. --S8---1 1,080 1,070 1,025 1,030 -50 405,100 416,922,000 61 1,095.279 1,030 T/J 2,300 1,025 B 361,900 247 PNLF Panin Financial Tbk. --S8---1 236 246 236 236 0 46,359,600 11,128,357,600 374 255.080 238 J 702,200 236 T/B 6,024,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 770 765 770 105 12,000 9,205,500 5 384.738 830 J 200 770 T/B 15,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,570 4,590 4,550 4,550 -20 34,414,500 157,085,240,000 296 2,887.954 4,560 J 150,300 4,550 T/B 23,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 60,800 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 945 955 0 75,500 71,747,000 23 63.667 955 T/J 1,269,500 950 B 50,700 252 PPRE PP Presisi Tbk. --M7---1 372 372 366 372 0 410,700 152,222,600 80 86.512 372 T/J 19,100 370 B 100 253 PPRO PP Properti Tbk. --S6K--1 109 114 107 109 0 36,212,200 4,015,750,800 4,020 235.676 110 J 510,600 109 T/B 1,463,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,920 2,970 2,920 2,970 50 600 1,757,000 3 45.692 2,930 J 100 2,870 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,195 1,160 1,190 5 66,300 77,756,000 30 1,190.000 1,195 J 47,100 1,190 T/B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 202 194 198 -2 1,016,700 200,599,200 134 642.377 202 J 76,000 198 T/B 92,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,120 4,170 4,040 4,130 10 13,013,000 53,559,977,000 3,211 3,591.304 4,140 J 8,000 4,130 T/B 732,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,535 1,540 1,510 1,525 -10 4,878,500 7,444,660,500 1,097 286.654 1,530 J 41,100 1,525 T/B 4,400 259 PTRO Petrosea Tbk. --S2---1 1,985 2,040 1,900 2,020 35 5,575,600 11,064,383,500 1,858 1,616.000 2,030 J 82,900 2,020 T/B 353,200 260 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-1 505 510 500 510 5 9,927,000 5,025,773,500 798 1,966.151 510 T/J 6,369,800 505 B 1,038,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,060 1,060 1,035 1,055 -5 1,010,600 1,064,266,500 171 1,055.000 1,060 J 25,300 1,055 T/B 44,300 263 RAJA Rukun Raharja Tbk. --S7---1 498 525 490 520 22 7,169,200 3,628,033,700 1,030 1,786.205 520 T/J 200,500 515 B 88,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,360 1,290 1,325 -10 1,261,400 1,669,717,500 1,004 828.125 1,335 J 213,400 1,325 T/B 63,900 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 14,000 84,000,000 6 316.091 6,000 T/J 4,000 5,850 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 141 149 141 147 6 1,389,258,100 203,022,562,100 3,376 80.706 148 J 2,562,400 147 T/B 8,739,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 344 310 334 6 63,500 21,432,200 42 2,613.459 338 J 10,300 314 B 100 268 RODA Pikko Land Development Tbk. --U6---2 498 470 420 468 -30 657,000 306,450,000 27 747.246 468 T/J 36,400 450 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,060 1,060 1,015 1,035 -25 901,100 932,101,500 305 405.882 1,035 T/J 19,900 1,030 B 20,800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 500 510 5 1,457,800 742,747,000 481 637.500 510 T/J 8,400 505 B 139,200 271 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 9,200 9,300 9,100 9,300 100 2,200 20,430,000 6 6,000.000 9,300 T/J 1,100 8,600 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,800 1,830 1,790 1,825 25 11,897,400 21,558,351,500 2,228 825.594 1,825 T/J 298,600 1,820 B 4,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 870 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,320 2,320 2,320 -20 300 696,000 3 99.145 2,360 J 3,900 2,320 T/B 1,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,800 3,300 2,800 3,300 500 74,700 227,677,000 52 153.354 3,300 T/J 5,800 3,100 B 2,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 985 990 965 970 -15 2,412,500 2,352,674,000 1,138 692.857 980 J 5,600 970 T/B 98,600 278 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---1 850 855 845 850 0 2,497,800 2,123,384,000 507 146.552 855 J 233,600 850 T/B 378,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,960 3,010 2,970 3,000 40 1,420,400 4,260,205,000 175 34.072 3,000 T/J 271,100 2,990 B 92,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 490 492 486 488 -2 4,298,300 2,097,382,200 441 44.364 490 J 99,100 488 T/B 47,600 282 SIPD Sierad Produce Tbk. --U3---2 995 1,020 995 1,020 25 14,600 14,858,500 18 1.133 1,050 J 200 1,015 B 300 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,300 J 900 3,800 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,750 2,800 2,590 2,620 -130 1,772,300 4,712,519,000 2,344 467.857 2,620 T/J 17,500 2,610 B 6,800 285 SMCB Holcim Indonesia Tbk. --M3---1 925 930 920 930 5 151,900 140,796,500 104 1,123.188 935 J 81,200 930 T/B 38,700 286 SMDR Samudera Indonesia Tbk. --S7---1 300 304 298 300 0 333,700 100,266,000 96 1,203.949 302 J 140,700 300 T/B 103,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,125 9,125 8,800 9,025 -100 709,700 6,406,470,000 1,052 3,140.441 9,025 T/J 6,200 9,000 B 26,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 605 610 595 595 -10 7,154,700 4,289,299,500 889 977.654 600 J 288,600 595 T/B 245,800 289 SMRU SMR Utama Tbk. --U2---2 472 474 464 472 0 108,300 50,688,800 25 115.427 472 T/J 41,100 462 B 17,300 290 SMSM Selamat Sempurna Tbk. --S4---1 1,365 1,390 1,365 1,380 15 2,363,900 3,257,906,000 905 3,685.996 1,380 T/J 39,500 1,375 B 5,100 291 SOCI Soechi Lines Tbk. --M7---1 138 140 137 140 2 1,187,800 164,405,800 133 25.455 140 T/J 86,600 139 B 25,800 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,005 990 1,005 0 1,565,600 1,573,265,500 187 1,005.000 1,005 T/J 1,084,000 990 B 4,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 120 135 119 134 14 412,400 52,332,100 96 143.008 134 T/J 100,100 121 B 30,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 366 348 348 0 630,370,900 223,278,177,000 3,767 145.000 350 J 2,860,400 348 T/B 11,298,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,930 4,200 3,790 4,200 270 41,600 171,904,000 27 76.364 4,200 T/J 14,800 3,790 B 700 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 492 494 482 492 0 17,669,800 8,647,719,200 524 201.846 492 T/J 85,500 490 B 5,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,225 1,200 1,210 -10 36,791,500 44,715,183,500 1,228 180.597 1,215 J 238,000 1,210 T/B 3,000 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,000 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 512,422,900 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 3,250 3,250 2,880 3,190 -60 130,800 406,714,000 280 2,900.000 3,190 T/J 19,100 3,130 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 880 890 0 45,060,300 40,047,894,000 4,825 839.623 890 T/J 577,400 880 B 111,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,650 5,375 5,425 -150 142,800 778,400,000 218 267.901 5,525 J 800 5,425 T/B 500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,070 1,080 1,050 1,070 0 777,400 826,881,000 361 243.653 1,070 T/J 312,700 1,065 B 42,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,600 0 0 17,600 0 0 0 0 1,726.303 17,600 J 900 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 368 376 344 350 -18 18,195,500 6,604,052,600 568 153.509 352 J 46,700 350 T/B 126,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 770 735 735 735 -35 1,000 735,000 2 237.097 780 J 1,700 735 T/B 22,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 730 770 630 760 30 3,500 2,412,500 7 172.226 750 J 1,500 670 B 900 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,342.017 2,900 J 100 2,600 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 805 790 800 5 12,151,800 9,662,421,000 230 400.000 800 T/J 110,100 795 B 21,700 311 TINS Timah Tbk. --S2K--1 755 765 745 750 -5 14,230,200 10,726,794,000 1,424 383.246 755 J 578,300 750 T/B 1,159,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,000 13,950 13,250 13,500 -500 13,307,500 179,965,292,500 7,195 834.682 13,500 T/J 2,900 13,475 B 34,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 795 800 0 11,700 9,359,500 5 368.002 800 T/J 10,600 760 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,735 1,790 1,675 1,790 55 7,100 12,697,500 5 94.211 1,790 T/J 13,200 1,740 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 840 800 815 -5 10,259,100 8,418,900,500 1,075 1,311.745 815 T/J 3,000 810 B 169,000 316 TOTL Total Bangun Persada Tbk. --S6---1 580 605 580 600 20 102,700 60,154,000 47 215.652 600 T/J 23,800 590 B 2,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 314 314 308 312 -2 61,200 18,899,600 27 1,012.100 314 J 10,000 306 B 13,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 468 474 460 468 0 7,035,200 3,283,733,600 358 2,229.315 468 T/J 83,200 464 B 25,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 210 224 206 214 4 434,776,500 93,442,770,800 11,903 176.868 216 J 31,231,500 214 T/B 10,737,600 320 TRIO Trikomsel Oke Tbk. --U9---1 190 190 190 190 0 1,000 190,000 1 84.339 212 J 500 190 T/B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 402 0 0 402 0 0 0 0 239.800 402 J 2,300 400 B 29,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,405 1,405 1,400 1,405 0 88,100 123,577,500 49 250.642 1,415 J 2,000 1,400 B 5,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,930 2,800 2,930 90 25,000 70,650,000 9 2,930.000 2,950 J 800 2,800 B 61,000 324 TURI Tunas Ridean Tbk. --U9---1 1,100 0 0 1,100 0 0 0 0 2,444.444 1,105 J 235,100 1,100 B 414,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,200 1,190 1,200 0 368,700 442,438,500 33 2,326.664 1,200 T/J 40,000 1,195 B 2,400 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,500 J 1,000 3,300 B 500 327 VICO Victoria Investama Tbk. --U8---1 102 108 101 103 1 741,700 76,128,700 144 82.400 103 T/J 98,200 102 B 31,300 328 VIVA Visi Media Asia Tbk. --U9---1 151 157 146 147 -4 18,881,100 2,842,125,900 1,231 49.000 148 J 180,700 147 T/B 143,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 232 226 232 2 1,051,100 242,219,800 209 80.000 234 J 330,300 232 T/B 1,129,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,380 1,360 1,365 -10 3,738,800 5,115,243,000 680 350.852 1,370 J 196,100 1,365 T/B 183,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 272 0 0 272 0 0 0 0 73.558 274 J 10,100 264 B 3,000 332 WOOD Integra Indocabinet Tbk. --S5---2 610 625 600 615 5 21,662,900 13,324,951,500 853 236.538 620 J 297,400 615 T/B 457,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 358 352 354 -2 13,586,400 4,817,063,800 1,100 72.245 356 J 1,609,500 354 T/B 404,500 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,730 1,730 1,690 1,705 -25 23,987,700 40,902,587,000 2,960 460.189 1,710 J 161,700 1,705 T/B 26,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 360 364 354 356 -4 5,553,900 1,984,732,600 822 60.339 358 J 800 356 T/B 1,515,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,625 1,660 1,615 1,640 15 14,333,600 23,321,806,000 1,577 1,171.429 1,645 J 42,800 1,640 T/B 3,900 Total 5,722,919,900 2,470,711,120,500 217,953 2,092,830,000 179,349,800 Jakarta, 25 September 2018 Trading Division