List of Securities Quotation: IDX SMC Composite Date: Monday, 01 October 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 12,400 12,425 11,875 11,950 -450 1,229,600 14,724,972,500 1,385 970.788 11,950 T/J 500 11,925 B 77,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 7,000 7,000 7,000 0 100 700,000 1 1,598.104 7,000 T/J 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,300 2,000 2,300 300 900 1,830,000 2 61.333 2,250 J 2,900 1,850 B 1,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,440 1,445 1,430 1,445 5 7,130,500 10,244,746,500 844 1,762.195 1,445 T/J 246,500 1,440 B 15,000 5 ACST Acset Indonusa Tbk. --S6---1 1,845 1,840 1,785 1,790 -55 986,400 1,781,247,500 162 75.169 1,790 T/J 38,100 1,785 B 75,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,390 1,420 1,390 1,410 20 16,966,600 23,920,373,500 1,880 1,107.333 1,415 J 143,900 1,410 T/B 540,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,400 8,500 8,300 8,400 0 39,300 329,297,500 50 361.290 8,400 T/J 39,900 8,375 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 328 330 320 326 -2 1,830,400 595,255,600 201 29.098 328 J 110,300 326 T/B 9,200 9 AGII Aneka Gas Industri Tbk. --U3---1 630 650 630 635 5 184,000 117,033,000 49 57.727 635 T/J 29,000 625 B 1,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 358 362 358 360 2 715,600 257,662,000 159 588.158 362 J 419,500 360 T/B 53,000 11 AGRS Bank Agris Tbk. --U8---2 236 254 230 240 4 11,300 2,726,400 18 218.182 242 J 300 240 T/B 17,200 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,670 3,990 3,650 3,960 290 40,222,300 155,745,916,000 5,717 3,156.108 3,970 J 657,700 3,960 T/B 187,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 356 J 3,000 292 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 2,700 4,520 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 930 930 840 840 -90 228,900 198,382,000 140 2,143.459 850 J 29,900 840 T/B 1,110,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,315 1,295 1,315 5 176,000 230,820,000 25 109.583 1,315 T/J 7,000 1,295 B 4,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 845 845 820 825 -20 46,380,400 38,454,845,000 4,118 543.944 830 J 879,200 825 T/B 3,800,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 68,300 121,574,000 7 113.956 1,780 T/J 5,200 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 117,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 154 148 149 -2 3,324,600 500,015,700 403 40.822 150 J 1,654,200 149 T/B 290,000 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 1,000 1,000,000 1 66.667 995 J 20,000 955 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 298 294 298 0 2,897,900 862,952,000 31 99.333 300 J 271,100 294 B 26,200 23 ARNA Arwana Citramulia Tbk. --S3---1 360 366 358 364 4 96,900 35,208,200 53 2,474.003 364 T/J 17,000 362 B 21,300 24 ASGR Astra Graphia Tbk. --U9---1 1,510 1,510 1,450 1,490 -20 176,600 258,182,500 33 308.924 1,490 T/J 800 1,460 B 15,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 710 700 710 5 1,468,300 1,041,266,000 204 1,314.815 715 J 67,100 705 B 51,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 286 290 284 288 2 4,539,100 1,305,489,600 487 274.286 290 J 672,600 288 T/B 587,500 27 ATIC Anabatic Technologies Tbk. --U9---1 890 850 750 850 -40 4,500 3,480,500 7 121.429 790 J 5,000 755 B 600 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 1,430 1,455 1,425 1,450 20 628,000 906,730,000 160 1,311.386 1,455 J 51,700 1,450 T/B 36,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 532,900 26,645,000 18 57.388 50 T/J 2,483,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 280 268 272 2 5,500 1,500,200 10 200.538 272 T/J 2,100 268 B 700 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,635 1,635 1,600 1,620 -15 412,900 668,180,000 135 2,025.000 1,635 J 300 1,620 T/B 1,500 33 BBKP Bank Bukopin Tbk. --S8---1 358 364 358 358 0 3,781,300 1,361,661,400 390 106.203 360 J 1,679,100 358 T/B 1,094,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,500 J 22,300 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,670 2,630 2,630 0 13,306,600 35,221,904,000 2,425 343.043 2,640 J 281,600 2,630 T/B 240,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 302 292 298 0 4,507,300 1,343,087,000 110 303.401 298 T/J 35,600 296 B 600 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 246 246 210 210 -36 1,836,400 404,019,800 1,920 595.542 214 J 25,000 210 T/B 102,800 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 0 232,900 11,645,000 37 217.306 50 T/J 258,824,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 175 171 173 1 16,514,500 2,855,222,600 642 101.765 174 J 741,700 173 T/B 3,600 42 BFIN BFI Finance Indonesia Tbk. --U8---2 615 620 615 615 0 8,300 5,142,500 13 3,151.583 620 J 18,200 615 T/B 2,000 43 BHIT MNC Investama Tbk. --S9K--1 87 89 87 87 0 6,606,300 581,347,500 1,820 254.423 88 J 185,200 87 T/B 2,535,300 44 BINA Bank Ina Perdana Tbk. --U8---1 620 615 565 580 -40 114,300 66,854,500 62 327.691 585 J 12,100 580 T/B 12,500 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 795,300 39,765,000 36 35.714 50 T/J 9,114,500 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,100 3,120 3,060 3,110 10 1,477,500 4,576,825,000 398 47.846 3,120 J 40,700 3,110 T/B 1,400 47 BISI BISI International Tbk. --U1---1 1,700 1,700 1,640 1,680 -20 30,800 51,143,000 37 840.000 1,680 T/J 15,700 1,650 B 2,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,030 1,990 1,990 -40 11,769,000 23,701,750,500 358 331.667 1,995 J 10,000 1,990 T/B 44,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 650 655 5 1,159,300 754,130,500 336 152.326 655 T/J 329,100 650 B 485,200 50 BKSL Sentul City Tbk. --S6LKO1 111 112 110 111 0 29,516,000 3,276,520,700 806 7.670 112 J 6,315,100 111 T/B 14,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 2,400 444,000 1 424.507 185 T/J 7,700 170 B 100 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 4,250 4,250 4,250 4,250 0 200 850,000 1 283.333 4,600 J 100 4,250 T/B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 380 334 378 42 20,500 7,335,600 14 118.125 354 J 300 348 B 10,000 55 BMTR Global Mediacom Tbk. --S9K--1 404 410 400 402 -2 4,741,300 1,928,705,200 5,033 327.202 404 J 35,900 402 T/B 1,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 950 935 940 10 3,568,500 3,356,149,500 599 6.940 940 T/J 85,700 935 B 464,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 210 212 206 210 0 346,600 72,340,400 47 2.502 212 J 36,000 210 T/B 32,400 58 BNLI Bank Permata Tbk. --M8K--1 500 510 496 498 -2 8,214,900 4,110,601,700 847 5.422 500 J 415,600 498 T/B 111,500 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 655 655 0 2,042,000 1,339,031,000 536 635.922 660 J 53,500 655 T/B 200 60 BOLT Garuda Metalindo Tbk. --U4---2 965 965 945 950 -15 383,600 365,387,500 259 172.727 950 T/J 4,300 940 B 23,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,600 2,600 2,580 2,580 -20 1,796,800 4,653,353,000 802 645.000 2,590 J 14,700 2,580 T/B 26,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 65,000 600 B 167,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 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 6,600 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 595 595 585 590 -5 10,345,600 6,103,524,000 477 590.000 595 J 1,124,500 590 T/B 858,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 63 60 60 -4 23,001,700 1,415,596,400 394 9.449 61 J 6,037,400 60 T/B 22,578,300 67 BRNA Berlina Tbk. --U3---2 1,185 1,175 1,175 1,175 -10 100 117,500 1 881.603 1,160 J 1,500 1,150 B 100 68 BRPT Barito Pacific Tbk. --S3BXO1 1,840 1,855 1,820 1,825 -15 5,700,300 10,466,642,500 756 142.923 1,825 T/J 103,300 1,820 B 124,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,155 1,165 1,150 1,165 10 3,711,800 4,304,322,000 715 228.205 1,165 T/J 178,900 1,160 B 36,000 70 BSIM Bank Sinarmas Tbk. --U8---1 610 610 605 605 -5 3,500 2,121,000 23 412.634 605 T/J 4,200 600 B 1,000 71 BSSR Baramulti Suksessarana Tbk. CDU2---2 2,690 2,760 2,690 2,720 30 73,400 201,087,000 89 139.487 2,750 J 6,700 2,720 T/B 900 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---2 118 121 116 116 -2 69,806,500 8,372,235,100 94 888.753 118 J 3,200 116 T/B 18,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 431,565,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,740 3,790 3,690 3,700 -40 448,500 1,663,902,000 196 716.274 3,720 J 100 3,700 T/B 16,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,665 1,690 1,660 1,685 20 31,230,700 52,264,568,000 1,711 1,685.000 1,685 T/J 489,500 1,680 B 1,572,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,540 1,500 1,525 -20 19,200 29,054,000 41 258.475 1,525 T/J 3,800 1,480 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 153 168 153 162 9 123,798,300 20,122,696,600 5,308 15.842 163 J 1,162,800 162 T/B 100,400 79 BUMI Bumi Resources Tbk. --S2K--2 216 222 214 216 0 164,137,400 35,775,784,600 2,254 12.536 218 J 6,372,800 216 T/B 1,472,900 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 166 166 160 162 -4 7,390,100 1,199,751,000 140 124.615 162 T/J 103,300 159 B 1,000 81 BVIC Bank Victoria International Tbk. --U8---1 195 198 195 198 3 292,500 57,314,300 47 187.229 198 T/J 29,200 197 B 5,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 204 200 200 -2 18,082,800 3,649,572,600 1,144 43.742 202 J 3,601,900 200 T/B 18,638,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 370 372 364 364 -6 1,099,200 401,557,800 340 110.303 366 J 25,000 364 T/B 16,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,600 2,600 2,500 2,500 -100 3,115,900 7,950,773,000 298 142.857 2,500 T/J 92,900 2,490 B 118,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 306 308 0 600,700 185,239,600 179 562.691 308 T/J 5,200 306 B 107,700 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 40,200 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 101 105 101 103 2 1,474,100 152,332,600 159 659.200 104 J 67,900 103 T/B 41,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 258 252 256 0 2,923,800 740,603,000 103 20.032 258 J 65,000 256 T/B 1,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,410 1,450 1,400 1,415 5 4,600 6,509,500 9 5,134.625 1,435 J 7,500 1,410 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 270 272 268 268 -2 12,031,000 3,246,920,000 1,116 1,165.217 272 J 611,600 268 T/B 1,381,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,310 1,345 1,315 1,340 30 4,100 5,424,000 9 128.222 1,355 J 100 1,315 B 12,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 256 266 254 260 4 28,400 7,293,400 40 49.182 260 T/J 7,800 254 B 800 93 COWL Cowell Development Tbk. --M6---2 452 470 452 468 16 190,400 87,726,600 180 360.000 468 T/J 2,100 462 B 900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 33,248,700 1,662,779,700 454 45.455 51 J 25,431,800 50 T/B 5,219,400 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 0 0 590 0 0 0 0 297.732 590 J 37,700 560 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,700 0 0 4,700 0 0 0 0 3,928.124 4,000 J 700 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 875 885 840 880 5 7,823,200 6,793,177,500 1,620 197.027 880 T/J 86,000 875 B 912,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 29,300 1,465,000 4 16.496 50 T/J 79,153,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,210 1,225 1,200 1,210 0 464,100 562,992,000 286 1,052.174 1,210 T/J 1,400 1,200 B 27,100 100 DILD Intiland Development Tbk. --S6---1 292 296 292 294 2 677,800 199,679,000 141 51.232 294 T/J 5,000 292 B 431,500 101 DKFT Central Omega Resources Tbk. --U2---2 318 320 314 320 2 33,100 10,565,400 5 821.988 320 T/J 37,500 318 B 1,200 102 DLTA Delta Djakarta Tbk. --U5---1 6,000 5,900 5,600 5,800 -200 2,000 11,627,500 6 34,670.333 5,800 T/J 23,700 5,600 B 2,100 103 DMAS Puradelta Lestari Tbk. --M6---1 131 131 127 128 -3 5,903,900 758,043,700 264 60.952 129 J 50,000 128 T/B 2,486,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 20,100 65,928,000 3 2,881.262 3,280 T/J 45,400 3,230 B 700 105 DOID Delta Dunia Makmur Tbk. --S2K--2 750 805 745 790 40 48,403,500 38,069,450,000 4,740 1,069.533 795 J 850,300 790 T/B 106,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 173 178 167 168 -5 915,400 154,750,900 100 30.545 170 J 21,100 168 T/B 16,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 382 380 382 2 696,200 265,213,800 25 103.243 390 J 10,000 382 T/B 800 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,000 J 100 11,300 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 20,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 1,930 1,965 1,930 1,930 0 14,400 27,908,500 24 710.417 1,930 T/J 98,100 1,925 B 3,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 101 105 100 100 -1 230,200 23,483,100 81 66.667 102 J 20,000 100 T/B 11,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 1,000 830 B 100 113 ELSA Elnusa Tbk. --S2LKO1 372 398 376 396 24 137,916,600 53,249,500,400 5,274 99.000 398 J 7,608,300 396 T/B 10,040,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 5 10.308 50 T/J 458,351,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 131 140 130 131 0 193,306,700 26,012,332,700 4,908 10.922 131 T/J 2,449,900 130 B 3,189,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,940 1,985 1,825 1,825 -115 2,500 4,790,000 6 1,276.858 1,935 J 100 1,820 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,400 2,400 2,360 2,360 -40 9,041,500 21,507,037,000 2,358 236.000 2,360 T/J 320,400 2,350 B 513,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 270 280 272 276 6 5,318,100 1,468,340,200 579 513.861 276 T/J 59,500 274 B 335,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,820 2,750 2,800 40 10,859,200 30,232,460,000 2,115 142.102 2,810 J 133,300 2,800 T/B 447,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,790 1,900 1,630 1,630 -160 4,700 8,677,500 12 2,563.498 1,900 J 300 1,700 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,800 7,800 7,600 7,600 -200 1,040,000 8,021,140,000 1,055 1,741.681 7,650 J 4,000 7,575 B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,500 5,500 5,425 5,425 -75 1,922,700 10,526,775,000 26 1,085.000 5,450 J 16,900 5,425 T/B 34,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,700 J 1,000 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 730 730 725 725 -5 929,600 676,230,000 99 725.000 730 J 33,200 725 T/B 900 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 915 900 905 -10 6,069,200 5,475,405,000 41 411.364 905 T/J 77,200 895 B 19,400 126 FREN Smartfren Telecom Tbk. --U7---1 113 115 111 112 -1 34,074,200 3,848,950,700 2,033 6.222 112 T/J 862,300 111 B 2,224,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 140 140 126 127 -13 1,649,800 211,576,300 175 79.375 127 T/J 148,600 126 B 41,900 128 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---1 206 224 204 218 12 19,360,200 4,177,407,000 1,160 29.305 220 J 345,800 218 T/B 221,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 620 625 -5 417,900 260,985,500 234 122.703 625 T/J 28,800 620 B 330,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 282 228 282 56 24,052,900 6,313,412,800 2,390 70.500 0 J 0 282 T/B 1,865,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 400 12,800 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---1 136 150 135 143 7 234,200 31,930,600 59 57.200 143 T/J 7,700 135 B 9,800 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,340 3,190 3,220 -70 114,900 372,603,000 144 3,220.000 3,220 T/J 46,300 3,210 B 700 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 980 J 1,100 920 B 400 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,990 3,000 2,910 2,990 0 300,500 895,341,000 163 915.325 2,990 T/J 14,100 2,980 B 6,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 900 634,500 2 1,084.615 705 T/J 3,600 690 B 400 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 885 895 880 890 5 11,541,600 10,263,947,000 587 287.097 890 T/J 98,400 885 B 200,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 258 246 250 4 144,100 36,714,800 58 83.333 254 J 22,400 250 T/B 9,300 141 HRUM Harum Energy Tbk. --S2K--1 2,400 2,550 2,400 2,540 140 7,963,700 19,957,809,000 2,812 48.846 2,550 J 385,300 2,540 T/B 1,135,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 7,500 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 890 875 850 850 -40 600 512,500 2 66.406 850 T/J 11,500 805 B 5,000 144 IIKP Inti Agri Resources Tbk --U5---2 262 262 242 242 -20 291,203,500 73,265,872,800 1,027 464.509 244 J 887,900 242 T/B 4,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 133 139 132 135 2 11,185,000 1,512,440,100 819 36.000 136 J 434,200 135 T/B 336,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,050 2,090 1,985 1,985 -65 4,528,500 9,146,321,500 1,517 266.487 1,990 J 35,500 1,985 T/B 103,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 665 710 650 705 40 18,198,900 12,593,982,000 870 141.000 705 T/J 1,406,400 700 B 113,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 960 975 -10 372,500 364,399,000 33 256.579 975 T/J 3,500 960 B 4,300 149 INAF Indofarma Tbk. --U5---1 5,900 5,500 4,850 4,870 -1,030 229,400 1,138,243,000 458 1,948.000 4,870 T/J 51,400 4,860 B 500 150 INCO Vale Indonesia Tbk. --S2XXO1 3,710 3,700 3,590 3,600 -110 8,381,700 30,366,332,000 1,817 1,469.388 3,610 J 24,800 3,600 T/B 201,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,400 5,400 5,100 5,150 -250 207,900 1,078,415,000 250 693.612 5,175 J 2,000 5,150 T/B 18,500 152 INDS Indospring Tbk. --U4---1 2,170 2,160 2,150 2,150 -20 59,000 126,876,000 9 201.562 2,160 J 64,200 2,150 T/B 10,800 153 INDY Indika Energy Tbk. --S2XXO1 2,800 2,920 2,790 2,890 90 22,710,800 65,331,427,000 4,200 97.966 2,900 J 237,500 2,890 T/B 239,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 71 70 71 0 600,300 42,038,600 48 0.406 71 T/J 984,000 70 B 61,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 660 630 575 605 -55 23,000 13,517,000 17 576.190 605 T/J 1,900 555 B 2,100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,030 2,050 0 658,500 1,340,785,000 436 742.754 2,050 T/J 5,500 2,000 B 700 157 INTA Intraco Penta Tbk. --U9---2 482 482 478 480 -2 16,000 7,652,600 5 338.359 480 T/J 105,100 478 B 30,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 440 420 404 406 -34 39,800 16,348,800 26 106.842 418 J 400 406 T/B 4,300 159 ISAT Indosat Tbk. --S7K--1 3,050 3,050 2,960 2,970 -80 702,800 2,095,354,000 308 212.143 2,970 T/J 135,200 2,960 B 36,900 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,850 26,325 25,700 26,000 150 1,054,700 27,488,465,000 1,687 185.714 26,000 T/J 7,300 25,875 B 5,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 5,350 B 1,000 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 95,043,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 454 454 454 -10 100 45,400 1 257.530 492 J 10,000 460 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 460 500 -25 1,200 598,500 5 413.849 500 T/J 9,100 480 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,050 2,090 2,020 2,020 -30 5,883,700 12,091,339,000 1,882 552.214 2,030 J 20,000 2,020 T/B 206,000 166 JRPT Jaya Real Property Tbk. --S6---1 550 580 540 540 -10 535,500 292,291,000 96 519.231 555 J 7,900 540 T/B 139,600 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,470 4,530 4,450 4,490 20 2,108,900 9,446,112,000 1,514 264.771 4,500 J 54,000 4,490 T/B 43,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 279.979 1,300 J 300 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,550 2,550 2,450 2,460 -90 158,700 395,543,000 194 2,460.000 2,490 J 7,500 2,460 T/B 10,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 260 256 260 2 1,279,100 331,657,000 126 31.592 260 T/J 119,100 258 B 188,600 171 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---1 218 218 216 216 -2 416,000 89,959,600 59 7.494 218 J 76,000 216 T/B 249,700 173 KINO Kino Indonesia Tbk. --U5---2 1,630 1,860 1,640 1,675 45 909,100 1,563,741,500 553 44.079 1,680 J 500 1,675 T/B 17,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 3,000 2,700 3,000 200 1,200 3,310,000 6 1,000.000 3,000 T/J 11,100 2,700 B 4,800 175 KKGI Resource Alam Indonesia Tbk. --S2---1 374 374 360 360 -14 47,600 17,428,600 15 1,263.158 360 T/J 3,800 354 B 2,500 176 KMTR Kirana Megatara Tbk. --M3---2 324 334 322 324 0 141,700 46,468,400 114 70.742 326 J 1,400 324 T/B 8,300 177 KPIG MNC Land Tbk. SSU9---2 680 700 670 680 0 4,752,000 3,305,995,500 7,882 292.643 680 T/J 23,900 675 B 25,000 178 KRAH Grand Kartech Tbk. --U4---2 2,760 2,760 2,750 2,750 -10 13,200 36,351,000 13 1,000.000 2,750 T/J 3,700 2,740 B 5,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 404 400 402 2 1,604,700 644,695,200 202 49.977 404 J 525,900 402 T/B 138,800 180 KREN Kresna Graha Investama Tbk. --S9K--1 700 715 700 710 10 78,427,100 55,500,991,000 2,228 7,386.600 715 J 514,900 710 T/B 146,000 181 LINK Link Net Tbk. --S9K--1 4,200 4,270 4,230 4,260 60 303,000 1,290,439,000 127 266.250 4,260 T/J 267,200 4,250 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 1,820 1,835 1,785 1,800 -20 345,600 620,593,500 267 194.595 1,805 J 3,100 1,800 T/B 5,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 344 346 336 338 -6 2,251,200 762,279,800 378 86.542 340 J 70,500 338 T/B 1,527,600 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,925 6,900 6,800 6,850 -75 3,579,800 24,526,017,500 1,234 155.220 6,875 J 3,200 6,850 T/B 105,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,295 1,230 1,240 -35 9,030,500 11,306,830,500 1,729 320.000 1,245 J 23,100 1,240 T/B 135,800 186 LTLS Lautan Luas Tbk. --U9---1 520 505 500 500 -20 32,900 16,453,500 19 176.748 505 J 18,100 500 T/B 78,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 590 590 505 510 -80 98,000 51,454,500 87 1,075.360 510 T/J 2,300 505 B 200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,270 1,270 1,230 1,230 -40 1,767,200 2,200,302,500 546 698.864 1,230 T/J 77,900 1,225 B 231,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,720 1,700 1,720 20 300 512,000 3 102.381 1,700 J 1,300 1,640 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 830 805 810 -15 4,902,600 3,990,205,000 513 1,299.848 815 J 1,602,000 810 T/B 378,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 270 270 254 262 -8 18,361,200 4,819,144,000 476 349.333 262 T/J 593,900 260 B 330,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,745 1,745 1,730 1,730 -15 388,200 674,645,000 40 692.000 1,745 J 26,300 1,730 T/B 58,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 346 346 340 344 -2 422,700 144,740,600 17 244.596 346 J 86,500 344 T/B 29,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 6,000 6,000 5,600 5,975 -25 349,400 2,004,052,500 55 2,357.886 5,950 J 15,000 5,625 B 300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,080 3,000 3,060 50 169,900 513,497,000 69 235.385 3,070 J 4,200 3,040 B 400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 630 595 630 20 13,442,100 8,132,025,500 905 39.375 635 J 48,800 630 T/B 116,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,520 3,470 3,470 -30 4,430,700 15,489,070,000 344 250.542 3,470 T/J 50,100 3,460 B 290,700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 185 185 174 176 -9 1,594,700 278,981,900 211 157.859 177 J 18,300 176 T/B 22,500 199 MDIA Intermedia Capital Tbk. --M9---1 136 138 124 124 -12 2,231,100 285,688,000 248 89.855 124 T/J 143,600 123 B 27,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,700 2,790 2,700 2,770 70 180,400 493,332,000 60 144.462 2,770 T/J 5,300 2,760 B 200 201 MDLN Modernland Realty Tbk. --S6---1 218 222 216 218 0 35,266,400 7,699,072,000 345 64.697 220 J 71,100 218 T/B 93,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,080 995 1,055 55 73,715,800 76,943,041,500 5,519 1,858.147 1,055 T/J 1,424,000 1,050 B 179,700 203 MEGA Bank Mega Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 3,134.385 4,650 J 1,300 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,700 0 0 5,700 0 0 0 0 15,028.871 6,000 J 100 5,675 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 246 250 242 250 4 3,301,500 819,667,600 65 75.053 250 T/J 741,900 248 B 1,365,200 206 MFIN Mandala Multifinance Tbk. --U8---2 825 810 800 800 -25 420,400 336,581,500 24 820.513 800 T/J 480,000 795 B 5,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,080 J 248,800 800 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,745 1,760 1,720 1,725 -20 2,086,100 3,624,554,000 504 101.561 1,725 T/J 99,200 1,720 B 106,800 209 MINA Sanurhasta Mitra Tbk. --U9---2 530 525 488 488 -42 2,000 985,700 4 2,323.810 488 T/J 1,000 484 B 25,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 190 198 193 194 4 2,623,200 508,805,300 50 485.000 194 T/J 23,700 192 B 1,700 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 3,400 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,000 15,900 16,000 -500 35,800 572,790,000 41 101,910.828 16,100 J 2,500 15,900 B 1,100 213 MLIA Mulia Industrindo Tbk --U3---2 875 875 865 875 0 21,100 18,406,500 32 146.138 875 T/J 5,000 870 B 100 214 MLPL Multipolar Tbk. --U9---1 85 86 84 84 -1 3,173,400 269,525,000 153 9.635 85 J 83,200 84 T/B 1,279,200 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 880 J 3,000 670 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 545 545 515 540 -5 51,900 27,743,000 11 92.308 545 J 100 530 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 805 815 795 810 5 16,690,400 13,479,517,500 1,219 90.000 815 J 1,256,700 810 T/B 11,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 940 905 905 -25 2,556,000 2,342,100,500 502 60.333 910 J 10,000 905 T/B 182,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 188 192 184 185 -3 933,900 173,860,200 324 77.780 186 J 31,400 185 T/B 6,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 498.874 5,475 J 2,300 4,700 B 200 221 MSIN MNC Studios International Tbk. --U9---2 320 336 316 316 -4 1,167,000 389,201,000 178 316.000 320 J 10,000 316 T/B 102,300 222 MSKY MNC Sky Vision Tbk. --U9---1 900 915 900 900 0 250,800 229,470,000 4 59.211 900 T/J 250,900 880 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 730 745 710 745 15 129,100 93,125,500 37 1,341.182 745 T/J 5,600 740 B 2,100 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 396 390 388 388 -8 3,000 1,166,000 4 163.127 410 J 100 384 B 500 226 MYOH Samindo Resources Tbk. --S2---1 835 860 835 855 20 415,900 351,951,000 79 101.837 855 T/J 80,300 845 B 1,700 227 MYRX Hanson International Tbk. --S6K--2 130 130 127 127 -3 959,980,600 123,608,656,300 806 86.611 128 J 2,065,900 127 T/B 2,097,500 228 NASA Ayana Land International Tbk. --U9---2 595 600 585 600 5 580,900 343,382,000 70 582.524 600 T/J 38,800 590 B 21,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,900 4,700 3,930 4,130 -770 741,200 3,084,073,000 891 1,270.769 4,130 T/J 23,200 4,120 B 3,700 230 NIRO Nirvana Development Tbk. --U6---2 90 97 91 97 7 13,000 1,226,800 22 92.381 97 T/J 7,500 91 B 28,500 231 NISP Bank OCBC NISP Tbk. --U8---1 830 835 825 835 5 1,815,400 1,509,322,000 357 1,011.827 835 T/J 3,900 830 B 4,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 925 0 0 925 0 0 0 0 246.667 920 J 3,000 840 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 396 386 394 12 700,800 275,842,400 83 46.353 396 J 109,700 394 T/B 1,359,500 234 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---1 565 580 545 580 15 84,400 47,693,000 41 1,147.492 580 T/J 14,700 560 B 105,500 236 PALM Provident Agro Tbk. --U1---2 278 270 258 258 -20 85,200 22,639,200 49 70.517 264 J 1,000 258 T/B 1,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,590 1,560 1,550 1,550 -40 9,600 14,881,000 9 1,127.273 1,575 J 5,000 1,550 T/B 900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,110 1,090 1,100 0 308,200 338,155,000 51 129.412 1,110 J 154,800 1,100 T/B 258,300 239 PBRX Pan Brothers Tbk. --U4K--1 550 630 535 575 25 9,788,800 5,501,810,000 2,644 1,017.699 575 T/J 504,700 565 B 100,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,980 2,970 2,980 10 19,000 56,431,000 2 1,986.667 2,980 T/J 17,900 2,970 B 200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,290 2,220 2,240 -10 38,543,000 86,725,863,000 4,624 746.667 2,250 J 742,700 2,240 T/B 705,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,210 1,250 1,125 1,250 40 800 952,500 4 243.902 1,250 T/J 1,400 1,170 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--1 980 1,025 935 945 -35 16,165,800 15,303,735,000 780 1,573.427 950 J 21,800 945 T/B 2,116,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 68 66 66 -1 3,840,300 256,462,800 154 66.000 67 J 389,300 66 T/B 3,037,500 246 PNIN Paninvest Tbk. --S8---1 1,095 1,135 1,060 1,075 -20 703,500 763,935,000 118 1,143.131 1,090 J 5,000 1,075 T/B 2,500 247 PNLF Panin Financial Tbk. --S8---1 250 250 244 248 -2 106,570,500 26,337,233,600 1,050 268.050 248 T/J 5,470,800 246 B 4,944,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 775 955 695 695 -80 6,600 4,872,500 22 347.264 695 T/J 6,500 660 B 2,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,630 4,640 4,600 4,600 -30 45,133,800 208,335,594,000 383 2,919.689 4,610 J 143,000 4,600 T/B 105,700 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 600 J 100 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 950 950 940 945 -5 435,600 411,898,500 57 63.000 955 J 1,145,300 945 T/B 150,000 252 PPRE PP Presisi Tbk. --M7---1 374 376 368 376 2 646,400 241,008,200 132 87.442 376 T/J 83,700 368 B 55,500 253 PPRO PP Properti Tbk. --S6K--1 111 117 110 112 1 31,132,100 3,478,078,400 1,282 242.162 112 T/J 2,799,100 111 B 3,731,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,850 2,780 2,840 -50 5,400 15,196,000 7 43.692 2,840 T/J 36,700 2,770 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,205 1,215 1,215 1,215 10 2,100 2,551,500 2 1,215.000 1,215 T/J 54,600 1,185 B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 206 199 200 0 484,700 98,024,600 87 648.866 202 J 11,500 200 T/B 355,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,320 4,450 4,330 4,400 80 30,505,300 134,411,317,000 5,727 3,826.087 4,400 T/J 240,700 4,390 B 2,475,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,525 1,585 1,530 1,585 60 33,227,400 51,780,441,500 3,014 297.932 1,590 J 295,400 1,585 T/B 1,396,300 259 PTRO Petrosea Tbk. --S2---1 2,040 2,130 2,050 2,070 30 2,646,400 5,532,578,000 1,023 1,656.000 2,080 J 59,000 2,070 T/B 111,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 515 505 505 -10 10,007,300 5,102,005,500 917 1,946.875 510 J 233,700 505 T/B 3,361,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,045 1,140 1,035 1,045 0 401,600 433,328,000 168 1,045.000 1,050 J 12,000 1,045 T/B 39,200 263 RAJA Rukun Raharja Tbk. --S7---1 530 550 500 515 -15 14,395,300 7,454,531,500 1,723 1,769.030 520 J 433,400 515 T/B 247,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,335 1,285 1,310 10 455,600 596,310,000 291 818.750 1,310 T/J 267,400 1,305 B 500 265 RDTX Roda Vivatex Tbk --U6---1 5,800 5,900 5,900 5,900 100 6,100 35,990,000 5 310.822 5,900 T/J 1,300 5,625 B 1,100 266 RIMO Rimo International Lestari Tbk --U9---2 150 156 149 154 4 871,454,600 132,821,638,700 2,655 84.549 155 J 5,243,600 154 T/B 15,885,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 378 368 376 8 8,600 3,192,000 9 2,942.097 376 T/J 10,000 366 B 100 268 RODA Pikko Land Development Tbk. --U6---2 450 488 456 456 6 18,500 8,486,000 20 728.086 456 T/J 500 444 B 2,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,100 1,110 1,055 1,070 -30 4,171,800 4,455,268,500 528 419.608 1,075 J 105,500 1,060 B 200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 555 540 545 0 1,260,600 687,771,000 541 681.250 545 T/J 10,600 540 B 32,600 271 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 9,350 9,375 9,375 9,375 25 300 2,812,500 2 6,048.387 9,400 J 400 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,875 1,805 1,820 -55 9,554,300 17,547,560,000 1,534 823.332 1,825 J 500 1,820 T/B 210,600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 30,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,330 2,330 0 300 699,000 2 99.573 2,380 J 3,000 2,330 T/B 2,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,400 3,400 3,400 100 16,900 57,460,000 7 158.001 3,400 T/J 3,000 3,200 B 2,500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,050 1,085 1,030 1,080 30 4,007,800 4,242,334,000 889 771.429 1,085 J 41,900 1,080 T/B 226,000 278 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---1 840 855 835 850 10 3,248,600 2,740,428,000 442 146.552 850 T/J 35,000 840 B 11,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,920 3,000 2,910 2,990 70 260,700 772,783,000 129 33.959 2,990 T/J 25,100 2,950 B 300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 490 494 488 488 -2 1,608,600 787,208,800 196 44.364 490 J 100 488 T/B 259,000 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,025 960 1,025 5 18,500 18,247,000 8 1.139 1,040 J 1,000 1,020 B 300 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,300 J 600 3,900 B 2,100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,740 2,680 2,550 2,560 -180 1,204,900 3,124,496,000 794 457.143 2,580 J 2,700 2,560 T/B 28,800 285 SMCB Holcim Indonesia Tbk. --M3---1 1,055 1,095 1,020 1,085 30 5,535,200 5,917,372,000 958 1,310.386 1,085 T/J 15,100 1,080 B 600 286 SMDR Samudera Indonesia Tbk. --S7---1 302 306 300 302 0 625,200 188,529,400 77 1,211.975 304 J 208,300 300 B 880,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,925 9,925 9,600 9,600 -325 3,412,600 32,915,590,000 1,556 3,340.525 9,600 T/J 2,457,100 9,575 B 112,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 655 665 625 630 -25 29,416,000 18,828,881,500 2,378 1,035.163 630 T/J 838,900 625 B 1,578,900 289 SMRU SMR Utama Tbk. --U2---2 490 490 482 486 -4 716,100 348,105,200 22 118.851 486 T/J 22,400 482 B 13,400 290 SMSM Selamat Sempurna Tbk. --S4---1 1,405 1,415 1,395 1,395 -10 3,640,600 5,109,120,000 1,209 3,726.061 1,395 T/J 9,900 1,390 B 90,600 291 SOCI Soechi Lines Tbk. --M7---1 140 143 140 143 3 4,634,600 657,818,800 315 26.000 144 J 401,600 142 B 100,900 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 980 980 -20 1,848,800 1,838,110,500 195 980.000 980 T/J 102,100 975 B 138,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 179 179 158 158 -21 280,300 44,899,800 47 168.621 169 J 100 158 T/B 12,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 344 346 2 35,096,100 12,127,035,600 733 144.167 346 T/J 5,307,100 344 B 5,832,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 4,100 3,910 3,910 -190 3,300 13,343,000 11 71.091 3,990 J 3,900 3,910 T/B 5,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 486 490 4 16,648,700 8,139,800,000 602 201.026 492 J 3,000 490 T/B 70,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,300 1,270 1,280 -10 67,686,400 86,752,447,500 2,425 191.045 1,280 T/J 388,800 1,275 B 211,100 298 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 0 0 50 0 0 0 0 64.769 50 J 633,222,000 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 2,940 3,110 2,880 3,110 170 126,900 381,072,000 115 2,827.273 3,110 T/J 3,000 2,900 B 2,000 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 865 865 -25 41,895,500 36,957,256,000 3,626 816.038 875 J 687,000 865 T/B 164,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,650 5,525 5,650 25 107,000 601,772,500 87 279.012 5,650 T/J 120,900 5,550 B 51,600 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,045 1,050 1,010 1,010 -35 3,967,200 4,062,647,500 752 229.990 1,015 J 20,700 1,010 T/B 347,200 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,950 J 5,700 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 346 354 344 354 8 19,432,200 6,826,223,800 289 155.263 354 T/J 78,200 352 B 118,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 735 785 700 740 5 222,000 169,313,500 82 238.710 785 J 5,000 740 T/B 19,700 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 705 700 705 5 600 421,500 2 159.763 705 T/J 500 695 B 300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 2,850 2,850 2,850 0 100 285,000 1 2,342.017 2,850 T/J 1,200 2,510 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 815 815 800 800 -15 13,383,100 10,832,016,000 177 400.000 800 T/J 20,200 795 B 10,700 311 TINS Timah Tbk. --S2K--1 745 760 745 745 0 5,535,300 4,141,340,000 684 380.691 750 J 218,800 745 T/B 1,169,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,775 13,900 13,350 13,500 -275 7,436,700 100,679,142,500 3,381 834.682 13,500 T/J 15,700 13,475 B 12,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 11,200 8,960,000 4 368.002 800 T/J 177,900 755 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,780 0 0 1,780 0 0 0 0 93.684 1,760 J 1,000 1,725 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 825 805 805 -20 6,916,700 5,627,452,500 713 1,295.650 810 J 97,700 805 T/B 31,800 316 TOTL Total Bangun Persada Tbk. --S6---1 590 595 580 590 0 67,500 39,725,000 62 212.058 590 T/J 375,500 585 B 20,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 318 338 310 328 10 411,500 135,590,800 118 1,064.002 330 J 2,500 328 T/B 2,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 488 496 488 490 2 2,565,900 1,260,541,800 449 2,334.111 490 T/J 694,900 488 B 129,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 224 234 222 230 6 370,832,700 83,991,524,000 3,001 190.092 230 T/J 1,009,400 228 B 10,680,000 320 TRIO Trikomsel Oke Tbk. --U9---1 214 246 220 222 8 1,000 223,800 4 98.544 222 T/J 4,000 208 B 23,900 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,100 400 B 114,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,405 1,420 1,390 1,390 -15 984,800 1,390,796,000 115 247.966 1,500 J 500 1,395 B 1,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,630 3,100 2,900 3,100 470 215,500 658,976,000 53 3,100.000 3,270 J 2,000 3,050 B 100,000 324 TURI Tunas Ridean Tbk. --U9---1 1,115 1,115 1,115 1,115 0 8,100 9,031,500 7 2,477.778 1,115 T/J 117,200 1,110 B 305,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,335 1,330 1,245 1,245 -90 907,500 1,136,795,000 322 2,413.913 1,245 T/J 26,600 1,240 B 3,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,600 3,590 3,600 100 1,900 6,839,000 4 133.330 3,600 T/J 1,000 3,500 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 103 108 103 103 0 300,800 31,165,000 60 82.400 105 J 75,000 103 T/B 26,200 328 VIVA Visi Media Asia Tbk. --U9---1 138 140 137 137 -1 7,307,900 1,006,202,900 472 45.667 137 T/J 129,300 136 B 797,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 236 232 234 2 1,769,500 412,944,800 210 80.690 236 J 151,800 234 T/B 114,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,365 1,450 1,370 1,450 85 18,745,200 26,515,398,500 2,515 372.700 1,455 J 93,900 1,450 T/B 2,582,100 331 WINS Wintermar Offshore Marine Tbk. --S7---1 278 286 280 286 8 326,000 92,375,000 32 77.344 286 T/J 514,400 284 B 1,100 332 WOOD Integra Indocabinet Tbk. --S5---2 625 630 615 620 -5 10,784,100 6,702,756,000 609 238.462 620 T/J 274,200 615 B 1,121,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 372 358 372 14 91,357,100 33,458,307,800 4,209 75.918 374 J 1,566,300 372 T/B 209,500 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,700 1,800 1,700 1,800 100 64,844,400 113,959,943,000 8,304 485.830 1,805 J 85,400 1,800 T/B 2,280,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 364 374 364 370 6 12,655,500 4,676,188,600 1,120 62.712 372 J 197,700 370 T/B 617,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,675 1,680 1,645 1,650 -25 12,338,000 20,443,178,500 2,477 1,178.571 1,650 T/J 50,800 1,645 B 110,500 Total 5,021,733,400 2,736,668,224,400 207,478 2,095,434,200 172,447,100 Jakarta, 01 October 2018 Trading Division