List of Securities Quotation: IDX SMC Composite Date: Tuesday, 02 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. CDS1KB-1 11,950 12,050 11,850 11,875 -75 910,200 10,878,167,500 866 964.695 11,875 T/J 2,300 11,850 B 38,200 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 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,300 0 0 2,300 0 0 0 0 61.333 2,200 J 900 1,900 B 1,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,445 1,445 1,370 1,400 -45 12,306,300 17,243,818,000 1,442 1,707.317 1,405 J 30,000 1,400 T/B 1,446,900 5 ACST Acset Indonusa Tbk. --S6---1 1,790 1,790 1,685 1,690 -100 1,721,300 2,988,193,000 404 70.970 1,690 T/J 50,400 1,685 B 11,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,410 1,460 1,400 1,405 -5 20,221,300 28,847,819,500 2,487 1,103.406 1,410 J 204,300 1,405 T/B 51,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,400 8,400 8,200 8,275 -125 35,500 292,750,000 40 355.914 8,275 T/J 2,300 8,250 B 10,000 8 ADMG Polychem Indonesia Tbk --M3---1 326 330 318 326 0 3,173,100 1,028,602,400 311 29.098 326 T/J 31,100 324 B 23,900 9 AGII Aneka Gas Industri Tbk. --U3---1 635 640 610 635 0 50,000 31,625,500 35 57.727 635 T/J 123,100 610 B 5,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 360 372 358 360 0 7,744,100 2,830,459,000 1,175 588.158 362 J 107,000 360 T/B 18,300 11 AGRS Bank Agris Tbk. --U8---2 240 250 232 232 -8 8,600 2,005,000 8 210.909 238 J 3,300 232 T/B 29,100 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,960 4,080 3,930 4,070 110 24,449,100 98,218,712,000 4,768 3,243.777 4,070 T/J 175,600 4,060 B 50,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 356 J 4,400 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 100 460,000 1 187.755 4,600 T/J 54,800 4,520 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 850 820 830 -10 299,700 249,650,000 68 2,117.941 835 J 200 830 T/B 20,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,315 1,315 1,300 1,315 0 149,400 196,449,000 14 109.583 1,315 T/J 8,400 1,300 B 4,200 17 ANTM Aneka Tambang Tbk. --S2XXO1 825 825 795 795 -30 70,836,100 57,067,091,000 6,214 524.164 800 J 615,200 795 T/B 2,876,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 36,200 64,436,000 1 113.956 1,780 T/J 8,800 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--1 149 151 148 148 -1 1,924,300 287,305,500 207 40.548 149 J 23,500 148 T/B 264,500 21 ARII Atlas Resources Tbk. --U2---2 1,000 990 960 980 -20 5,100 4,941,000 8 65.333 980 T/J 600 960 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 296 292 296 -2 384,200 112,935,800 26 98.667 296 T/J 2,000 292 B 31,000 23 ARNA Arwana Citramulia Tbk. --S3---1 364 364 354 360 -4 193,300 69,453,400 73 2,446.816 360 T/J 219,100 358 B 4,900 24 ASGR Astra Graphia Tbk. --U9---1 1,490 1,500 1,430 1,435 -55 196,700 282,619,500 59 297.520 1,445 J 1,400 1,435 T/B 25,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 710 710 710 0 1,156,900 821,399,000 122 1,314.815 710 T/J 65,900 705 B 51,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 288 298 286 288 0 10,395,300 3,033,540,800 1,651 274.286 288 T/J 544,900 286 B 440,200 27 ATIC Anabatic Technologies Tbk. --U9---1 850 850 765 765 -85 7,700 5,920,500 13 109.286 765 T/J 3,400 760 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 1,450 1,465 1,450 1,460 10 1,876,300 2,734,995,000 261 1,320.430 1,460 T/J 153,000 1,455 B 21,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,500 225,000 11 57.388 50 T/J 2,960,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 300 81,600 2 200.538 272 T/J 1,800 266 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,620 1,620 1,605 1,605 -15 438,100 705,535,500 121 2,006.250 1,615 J 6,100 1,605 T/B 200 33 BBKP Bank Bukopin Tbk. --S8---1 358 362 354 356 -2 4,132,300 1,480,524,800 536 105.610 358 J 178,000 356 T/B 428,900 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,500 J 22,200 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 2,660 2,510 2,540 -90 39,687,200 101,534,969,000 4,080 331.304 2,550 J 319,700 2,540 T/B 2,929,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 302 298 298 0 2,625,900 787,542,200 86 303.401 298 T/J 8,600 296 B 3,600 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 210 210 192 194 -16 2,187,000 439,862,300 3,204 550.167 199 J 200 193 B 3,500 39 BCIC Bank JTrust Indonesia Tbk. RSU8---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 40,600 2,030,000 15 217.306 50 T/J 286,150,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 173 175 171 172 -1 9,990,500 1,719,552,000 567 101.176 172 T/J 369,600 171 B 2,352,800 42 BFIN BFI Finance Indonesia Tbk. --U8---2 615 620 615 615 0 2,900 1,790,500 9 3,151.583 620 J 124,600 615 T/B 16,600 43 BHIT MNC Investama Tbk. --S9K--1 87 89 87 88 1 16,301,700 1,438,978,500 7,185 257.348 88 T/J 2,088,200 87 B 3,204,100 44 BINA Bank Ina Perdana Tbk. --U8---1 580 580 560 570 -10 245,900 139,691,000 52 322.041 575 J 300 570 T/B 34,800 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 4,864,700 243,235,000 182 35.714 50 T/J 7,013,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,110 3,350 3,120 3,190 80 2,835,400 9,111,467,000 697 49.077 3,200 J 300 3,190 T/B 1,062,000 47 BISI BISI International Tbk. --U1---1 1,680 1,680 1,600 1,650 -30 55,400 91,353,000 52 825.000 1,650 T/J 33,300 1,605 B 19,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,990 2,030 1,990 2,030 40 12,184,700 24,419,122,000 238 338.333 2,030 T/J 120,800 2,020 B 1,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 655 645 645 -10 1,662,600 1,078,684,500 447 150.000 650 J 428,200 645 T/B 1,602,300 50 BKSL Sentul City Tbk. --S6LKO1 111 111 108 108 -3 55,148,200 6,037,599,500 1,568 7.463 109 J 1,247,000 108 T/B 13,022,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 187 185 185 0 600 111,200 3 424.507 185 T/J 2,500 184 B 200 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,250 4,250 4,250 4,250 0 300 1,275,000 1 283.333 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 376 334 348 -30 4,900 1,683,000 10 108.750 370 J 3,500 338 B 7,300 55 BMTR Global Mediacom Tbk. --S9K--1 402 406 394 400 -2 5,848,200 2,363,261,800 8,636 325.574 400 T/J 223,100 398 B 26,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 920 925 -15 1,860,000 1,733,142,500 364 6.830 930 J 135,400 925 T/B 63,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 210 210 208 210 0 410,700 85,701,400 22 2.502 210 T/J 81,300 208 B 452,600 58 BNLI Bank Permata Tbk. --M8K--1 498 505 494 496 -2 5,450,300 2,713,041,900 427 5.400 496 T/J 277,200 494 B 272,100 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 655 655 0 2,037,600 1,337,347,000 552 635.922 655 T/J 8,000 650 B 120,700 60 BOLT Garuda Metalindo Tbk. --U4---2 950 965 935 940 -10 430,400 408,164,500 286 170.909 940 T/J 800 935 B 8,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,600 2,580 2,580 0 1,858,000 4,811,891,000 912 645.000 2,590 J 9,700 2,580 T/B 1,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 71,000 600 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 7,050 J 600 6,200 B 2,400 65 BRIS Bank BRIsyariah Tbk. --U8---1 590 590 580 580 -10 4,911,100 2,858,254,000 796 580.000 585 J 245,100 580 T/B 107,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 60 61 59 59 -1 40,161,100 2,404,822,100 231 9.291 60 J 3,051,900 59 T/B 12,733,600 67 BRNA Berlina Tbk. --U3---2 1,175 0 0 1,175 0 0 0 0 881.603 1,175 J 2,000 1,125 B 5,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,830 1,735 1,745 -80 6,928,700 12,314,908,500 1,680 136.658 1,745 T/J 27,300 1,740 B 126,300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,165 1,165 1,120 1,120 -45 12,357,500 14,015,537,500 2,351 219.391 1,125 J 90,200 1,120 T/B 83,300 70 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 605 J 95,700 550 B 10,000 71 BSSR Baramulti Suksessarana Tbk. CDU2---2 2,720 2,760 2,700 2,730 10 148,800 406,961,000 117 140.000 2,730 T/J 34,500 2,710 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---2 116 119 116 118 2 20,694,100 2,421,352,000 43 904.076 118 T/J 12,800 117 B 500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,800 90,000 2 46.913 50 T/J 440,184,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,750 3,700 3,730 30 330,100 1,222,288,000 162 722.082 3,730 T/J 6,100 3,720 B 88,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,685 1,690 1,675 1,680 -5 19,085,100 32,147,935,500 2,252 1,680.000 1,680 T/J 579,300 1,675 B 1,609,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,525 1,575 1,480 1,500 -25 16,900 25,347,000 37 254.237 1,500 T/J 26,400 1,450 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 162 165 150 155 -7 63,177,300 9,879,644,300 2,885 15.157 155 T/J 1,772,700 154 B 147,500 79 BUMI Bumi Resources Tbk. --S2K--2 216 220 208 208 -8 259,789,500 55,314,770,000 4,119 12.072 210 J 2,596,200 208 T/B 30,440,700 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 162 162 151 162 0 8,158,000 1,311,325,700 134 124.615 162 T/J 44,500 161 B 10,000 81 BVIC Bank Victoria International Tbk. --U8---1 198 208 193 196 -2 949,700 190,669,800 403 185.338 196 T/J 23,900 194 B 10,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 204 194 196 -4 23,402,700 4,648,575,600 809 42.867 196 T/J 500,400 195 B 278,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 364 386 364 380 16 6,216,800 2,330,678,400 784 115.152 380 T/J 46,000 378 B 5,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,500 2,510 2,450 2,450 -50 2,453,700 6,098,641,000 256 140.000 2,460 J 96,600 2,450 T/B 51,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 308 306 308 0 583,600 179,504,000 195 562.691 310 J 108,900 308 T/B 4,900 86 CASS Cardig Aero Services Tbk. --U7---2 720 720 680 720 0 200 140,000 2 180.000 720 T/J 40,100 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 103 105 100 100 -3 4,079,800 411,480,700 233 640.000 101 J 179,000 100 T/B 65,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 258 254 256 0 13,500 3,453,200 14 20.032 258 J 31,200 254 B 2,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,415 1,410 1,365 1,405 -10 20,400 28,113,000 15 5,098.338 1,410 J 12,400 1,365 B 11,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 268 284 268 280 12 46,163,500 12,751,780,200 3,533 1,217.391 282 J 343,400 280 T/B 4,708,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,360 1,345 1,345 5 10,800 14,529,000 9 128.701 1,355 J 100 1,345 T/B 21,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 260 266 250 258 -2 226,700 58,316,400 70 48.804 258 T/J 12,800 252 B 4,100 93 COWL Cowell Development Tbk. --M6---2 468 476 460 460 -8 130,800 61,231,200 143 353.846 460 T/J 2,600 458 B 3,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 46,912,500 2,346,322,100 439 45.455 50 T/J 4,339,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 590 590 590 0 5,400 3,186,000 6 297.732 595 J 67,900 590 T/B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,700 4,300 4,200 4,300 -400 800 3,370,000 3 3,593.815 4,800 J 900 4,300 T/B 100 97 CTRA Ciputra Development Tbk. --S6IK-1 880 880 820 835 -45 12,694,300 10,686,829,000 2,079 186.952 840 J 83,000 835 T/B 1,194,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,700 1,285,000 4 16.496 50 T/J 78,751,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,210 1,215 1,200 1,210 0 500,900 605,965,000 435 1,052.174 1,210 T/J 2,600 1,205 B 10,400 100 DILD Intiland Development Tbk. --S6---1 294 294 276 284 -10 7,142,700 2,043,457,400 269 49.489 286 J 55,000 284 T/B 5,000 101 DKFT Central Omega Resources Tbk. --U2---2 320 326 316 322 2 260,900 83,556,400 32 827.126 322 T/J 95,200 316 B 400 102 DLTA Delta Djakarta Tbk. --U5---1 5,800 5,800 5,450 5,650 -150 2,300 12,940,000 8 33,773.686 5,650 T/J 4,500 5,500 B 1,000 103 DMAS Puradelta Lestari Tbk. --M6---1 128 131 129 129 1 9,001,000 1,165,430,900 253 61.429 130 J 1,389,200 129 T/B 1,631,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 30,000 98,400,000 2 2,881.262 3,280 T/J 25,200 3,230 B 9,600 105 DOID Delta Dunia Makmur Tbk. --S2K--2 790 800 735 755 -35 25,455,800 19,546,297,500 2,494 1,022.149 760 J 292,200 755 T/B 936,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 168 170 165 165 -3 679,600 113,550,400 114 30.000 167 J 10,700 165 T/B 1,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 382 384 376 378 -4 323,900 122,535,800 28 102.162 394 J 10,000 374 B 55,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,050 J 100 11,275 B 400 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,250 J 100 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 1,930 1,935 1,925 1,930 0 12,500 24,168,500 12 710.417 1,930 T/J 47,000 1,925 B 300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 100 101 98 101 1 41,900 4,176,700 16 67.333 101 T/J 52,600 99 B 5,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 6,000 830 B 100 113 ELSA Elnusa Tbk. --S2LKO1 396 408 386 390 -6 131,487,000 52,423,180,800 6,338 97.500 390 T/J 5,672,900 388 B 1,301,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 466,096,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 131 135 124 126 -5 96,238,200 12,530,306,200 2,827 10.505 127 J 1,911,100 126 T/B 5,574,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,825 1,910 1,705 1,870 45 4,400 7,762,500 15 1,308.342 1,875 J 100 1,720 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,370 2,260 2,270 -90 14,315,900 33,027,000,000 3,829 227.000 2,280 J 44,300 2,270 T/B 219,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 276 282 264 272 -4 12,916,300 3,530,693,800 857 506.414 274 J 202,600 272 T/B 105,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,800 2,800 2,700 2,750 -50 9,743,700 26,771,072,000 2,750 139.565 2,760 J 46,500 2,750 T/B 1,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,630 1,900 1,900 1,900 270 100 190,000 1 2,988.126 1,900 T/J 1,500 1,640 B 1,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,600 7,700 7,300 7,450 -150 1,033,700 7,731,720,000 996 1,707.306 7,450 T/J 8,200 7,400 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,425 5,425 5,425 5,425 0 35,000 189,875,000 4 1,085.000 5,450 J 35,800 5,425 T/B 700 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 3,600 3,600 3,600 -130 200 720,000 1 2,880.000 3,600 T/J 7,300 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 730 720 720 -5 823,500 599,520,000 96 720.000 725 J 30,800 720 T/B 2,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 905 910 895 900 -5 21,435,900 19,365,659,000 78 409.091 900 T/J 168,600 895 B 2,200 126 FREN Smartfren Telecom Tbk. --U7---1 112 113 109 109 -3 34,318,000 3,785,894,200 1,098 6.056 110 J 1,047,700 109 T/B 213,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 127 128 121 123 -4 623,100 77,692,300 111 76.875 123 T/J 40,000 121 B 13,600 128 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---1 218 224 208 208 -10 8,766,000 1,897,991,400 2,159 27.961 210 J 38,100 208 T/B 385,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 625 610 610 -15 1,570,200 969,930,500 284 119.758 615 J 553,700 605 B 293,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 282 300 248 252 -30 18,039,500 4,735,759,600 1,722 63.000 252 T/J 226,500 250 B 200 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 7,400 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---1 143 146 133 139 -4 301,000 41,681,200 57 55.600 139 T/J 6,000 134 B 10,200 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,220 3,280 3,150 3,200 -20 132,800 424,913,000 210 3,200.000 3,200 T/J 3,200 3,160 B 4,000 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 985 J 100 950 B 100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,990 3,020 2,970 2,980 -10 99,800 298,244,000 106 912.264 3,000 J 10,000 2,980 T/B 17,400 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 655 655 -50 2,500 1,732,500 4 1,007.692 705 J 2,000 655 T/B 1,100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 890 900 870 875 -15 8,998,700 8,007,550,000 736 282.258 875 T/J 600 870 B 227,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 260 246 252 2 119,500 29,794,000 37 84.000 252 T/J 3,100 250 B 500 141 HRUM Harum Energy Tbk. --S2K--1 2,540 2,600 2,430 2,450 -90 7,077,200 17,808,463,000 2,760 47.115 2,450 T/J 44,200 2,440 B 18,200 142 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---1 850 850 720 850 0 14,200 11,852,000 10 66.406 850 T/J 6,300 745 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 242 246 230 230 -12 262,005,400 63,030,451,600 844 441.476 232 J 20,000 230 T/B 478,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 135 139 130 131 -4 11,518,600 1,529,722,900 715 34.933 132 J 234,000 131 T/B 8,494,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,985 2,040 1,930 1,930 -55 3,291,600 6,502,827,000 1,685 259.104 1,930 T/J 64,100 1,925 B 11,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 705 710 665 675 -30 3,795,900 2,590,732,000 328 135.000 680 J 79,100 675 T/B 66,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 980 975 980 5 361,500 353,134,000 36 257.895 980 T/J 2,200 960 B 22,200 149 INAF Indofarma Tbk. --U5---1 4,870 4,910 4,430 4,430 -440 133,500 630,113,000 259 1,772.000 4,430 T/J 5,000 4,420 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,600 3,590 3,450 3,450 -150 6,007,100 21,084,269,000 2,196 1,408.163 3,480 J 10,000 3,450 T/B 5,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,150 5,250 5,050 5,050 -100 88,700 451,650,000 143 680.144 5,075 J 9,300 5,050 T/B 500 152 INDS Indospring Tbk. --U4---1 2,150 2,180 2,100 2,140 -10 1,662,400 3,537,952,000 85 200.625 2,150 J 18,000 2,140 T/B 27,700 153 INDY Indika Energy Tbk. --S2XXO1 2,890 2,980 2,800 2,810 -80 25,315,100 73,278,312,000 5,546 95.254 2,820 J 78,400 2,810 T/B 77,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 71 69 69 -2 426,200 29,863,200 43 0.394 70 J 28,600 69 T/B 604,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 600 510 600 -5 28,900 16,543,000 12 571.429 605 J 5,600 545 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,030 2,000 2,020 -30 656,000 1,326,230,000 492 731.884 2,020 T/J 1,900 2,000 B 600 157 INTA Intraco Penta Tbk. --U9---2 480 484 472 472 -8 323,700 153,963,400 22 332.720 472 T/J 35,900 470 B 11,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 412 406 408 2 5,400 2,212,800 10 107.368 412 J 10,900 408 T/B 600 159 ISAT Indosat Tbk. --S7K--1 2,970 2,970 2,860 2,880 -90 1,258,300 3,649,279,000 636 205.714 2,880 T/J 2,600 2,870 B 4,600 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 26,350 25,500 25,750 -250 960,700 24,895,220,000 1,481 183.929 25,750 T/J 18,700 25,725 B 6,400 161 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 0 0 50 0 0 0 0 35.714 50 J 95,967,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 454 456 456 456 2 400 182,400 1 258.665 492 J 85,500 462 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 500 464 B 2,600 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,050 2,000 2,020 0 4,014,400 8,106,823,000 1,591 552.214 2,020 T/J 622,300 2,010 B 11,700 166 JRPT Jaya Real Property Tbk. --S6---1 540 550 535 535 -5 1,975,200 1,074,789,000 137 514.423 565 J 1,000 535 T/B 210,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,490 4,510 4,370 4,380 -110 2,557,700 11,333,865,000 1,554 258.285 4,400 J 11,500 4,380 T/B 75,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 279.979 975 J 100 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,520 2,340 2,380 -80 223,900 535,966,000 170 2,380.000 2,380 T/J 9,500 2,350 B 7,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 262 254 256 -4 1,230,500 316,660,400 171 31.106 256 T/J 46,000 254 B 325,800 171 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---1 216 220 212 214 -2 786,900 168,325,600 80 7.425 216 J 6,000 214 T/B 45,400 173 KINO Kino Indonesia Tbk. --U5---2 1,675 1,675 1,585 1,600 -75 155,100 253,382,500 183 42.105 1,645 J 7,900 1,600 T/B 2,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 2,980 2,710 2,950 -50 1,100 3,159,000 8 983.333 2,940 J 300 2,710 B 2,500 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 376 360 372 12 7,500 2,732,600 13 1,305.263 372 T/J 4,600 370 B 10,200 176 KMTR Kirana Megatara Tbk. --M3---2 324 330 318 318 -6 123,700 39,667,000 79 69.432 318 T/J 19,400 316 B 11,000 177 KPIG MNC Land Tbk. SSU9---2 136 161 136 143 7 32,985,000 4,902,617,800 24,438 307.706 144 J 111,800 143 T/B 15,500 178 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,740 2,740 -10 11,000 30,183,000 13 996.364 2,740 T/J 1,800 2,730 B 5,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 404 396 396 -6 2,972,600 1,188,374,400 314 49.232 398 J 33,600 396 T/B 755,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 710 715 700 705 -5 84,374,700 59,899,859,000 3,221 7,334.582 710 J 2,175,000 705 T/B 38,200 181 LINK Link Net Tbk. --S9K--1 4,260 4,270 4,170 4,270 10 608,000 2,574,887,000 191 266.875 4,270 T/J 698,700 4,220 B 3,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,800 1,820 1,780 1,785 -15 260,400 466,391,500 194 192.973 1,785 T/J 18,500 1,780 B 31,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 338 346 334 334 -4 18,625,800 6,418,809,200 461 85.518 336 J 24,300 334 T/B 688,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,850 7,350 6,875 7,100 250 6,341,700 44,986,785,000 3,417 160.885 7,100 T/J 186,400 7,075 B 900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,240 1,250 1,175 1,180 -60 13,419,700 16,194,779,000 1,760 304.516 1,180 T/J 250,700 1,175 B 297,700 186 LTLS Lautan Luas Tbk. --U9---1 500 510 500 500 0 94,700 47,974,500 21 176.748 510 J 35,100 500 T/B 82,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 510 520 505 510 0 480,000 244,740,500 18 1,075.360 510 T/J 533,000 505 B 4,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,230 1,245 1,180 1,185 -45 6,671,300 8,008,866,500 1,134 673.295 1,190 J 5,000 1,185 T/B 392,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,715 1,700 1,715 -5 200 341,500 2 102.083 1,700 J 500 1,685 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 785 785 -25 6,772,600 5,366,532,000 883 1,259.729 795 J 38,900 785 T/B 36,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 262 268 256 256 -6 19,205,800 5,057,335,600 428 341.333 260 J 152,900 256 T/B 1,817,200 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,730 1,730 1,720 1,725 -5 313,600 541,335,000 43 690.000 1,730 J 35,700 1,725 T/B 6,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 344 350 334 350 6 2,393,600 830,767,600 65 248.862 350 T/J 1,202,600 348 B 501,100 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,975 6,000 5,925 6,000 25 95,100 567,237,500 6 2,367.751 6,950 J 3,000 5,675 B 3,600 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,060 3,100 3,020 3,070 10 48,200 147,594,000 50 236.154 3,070 T/J 1,000 3,040 B 4,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 630 670 615 615 -15 8,392,600 5,402,858,500 1,454 38.438 620 J 21,200 615 T/B 89,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,470 3,420 3,420 -50 1,763,600 6,085,212,000 508 246.931 3,440 J 500 3,420 T/B 23,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 176 177 170 173 -3 695,600 119,675,500 92 155.168 173 T/J 152,900 170 B 15,300 199 MDIA Intermedia Capital Tbk. --M9---1 124 129 118 126 2 3,322,400 410,491,500 232 91.304 126 T/J 500,000 124 B 25,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,770 2,770 2,670 2,670 -100 330,500 890,666,000 49 139.247 2,700 J 68,200 2,660 B 1,100 201 MDLN Modernland Realty Tbk. --S6---1 218 224 210 224 6 99,794,500 21,742,736,200 500 66.478 224 T/J 1,039,500 218 B 971,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,055 1,095 990 1,005 -50 73,161,600 76,035,483,500 5,448 1,770.083 1,005 T/J 233,100 1,000 B 1,635,100 203 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,300 4,300 0 200 860,000 1 3,134.385 4,600 J 1,300 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,700 5,700 5,525 5,700 0 46,100 255,510,000 21 15,028.871 5,700 T/J 2,400 5,550 B 10,400 205 META Nusantara Infrastructure Tbk. --S7---1 250 250 246 246 -4 573,100 141,399,200 35 73.852 246 T/J 272,800 244 B 135,200 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 800 800 0 19,500 15,600,000 5 820.513 800 T/J 30,500 790 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 1,080 1,080 1,080 30 300 324,000 1 392.727 1,080 T/J 248,500 800 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,725 1,825 1,695 1,695 -30 4,095,900 7,048,038,500 626 99.795 1,710 J 14,800 1,695 T/B 170,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 488 490 484 484 -4 4,700 2,275,400 3 2,304.762 490 J 1,100 484 T/B 21,400 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 194 196 193 194 0 2,583,600 503,542,200 40 485.000 194 T/J 9,400 192 B 5,400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 2,900 19,200 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,100 16,000 16,100 100 122,700 1,973,810,000 27 102,547.771 16,200 J 100,000 16,100 T/B 98,900 213 MLIA Mulia Industrindo Tbk --U3---2 875 870 855 870 -5 23,600 20,341,500 26 145.303 870 T/J 1,200 855 B 2,600 214 MLPL Multipolar Tbk. --U9---1 84 85 80 81 -3 10,456,800 863,095,700 347 9.291 82 J 517,000 81 T/B 822,600 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 840 J 3,300 720 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 540 560 525 560 20 2,200 1,228,000 5 95.726 565 J 300 560 T/B 1,400 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 810 815 790 800 -10 22,580,100 18,130,687,000 2,206 88.889 800 T/J 601,500 795 B 48,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 920 885 885 -20 3,940,400 3,540,668,500 502 59.000 890 J 7,300 885 T/B 402,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 185 191 180 180 -5 2,027,700 371,962,100 460 75.678 181 J 102,000 180 T/B 26,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,500 5,500 5,450 5,450 -50 1,100 6,000,000 2 494.339 5,450 T/J 1,300 4,700 B 200 221 MSIN MNC Studios International Tbk. --U9---2 316 322 310 316 0 1,591,700 507,543,400 173 316.000 316 T/J 10,000 314 B 29,800 222 MSKY MNC Sky Vision Tbk. --U9---1 900 915 915 915 15 250,500 229,207,500 4 60.197 915 T/J 5,000 900 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 745 750 720 720 -25 11,600 8,416,000 13 1,296.176 730 J 500 720 T/B 8,000 224 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---1 388 400 384 400 12 4,000 1,537,600 6 168.173 396 J 4,000 384 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 855 860 840 850 -5 807,800 686,633,500 91 101.242 850 T/J 7,200 845 B 1,500 227 MYRX Hanson International Tbk. --S6K--2 127 128 126 127 0 304,673,800 38,911,101,800 391 86.611 127 T/J 2,766,400 126 B 3,763,400 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 3,100 1,861,000 7 582.524 605 J 139,300 600 T/B 111,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,130 4,130 3,870 3,870 -260 274,100 1,083,627,000 477 1,190.769 3,870 T/J 33,800 3,860 B 400 230 NIRO Nirvana Development Tbk. --U6---2 97 0 0 97 0 0 0 0 92.381 96 J 1,100 92 B 400 231 NISP Bank OCBC NISP Tbk. --U8---1 835 835 835 835 0 2,203,700 1,840,089,500 856 1,011.827 835 T/J 56,500 830 B 900 232 NOBU Bank Nationalnobu Tbk. --U8---1 925 0 0 925 0 0 0 0 246.667 910 J 3,000 815 B 4,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 400 388 398 4 649,600 256,748,800 99 46.824 400 J 233,000 398 T/B 471,600 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 605 560 580 0 6,289,100 3,679,294,000 46 1,147.492 580 T/J 100 560 B 1,200 236 PALM Provident Agro Tbk. --U1---2 258 266 250 250 -8 47,100 11,926,200 37 68.330 258 J 200 250 T/B 48,300 237 PANS Panin Sekuritas Tbk. --U8---1 1,550 1,550 1,505 1,510 -40 31,900 48,489,000 23 1,098.182 1,540 J 500 1,510 T/B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,115 1,090 1,115 15 357,100 393,529,000 58 131.176 1,115 T/J 154,800 1,110 B 500 239 PBRX Pan Brothers Tbk. --U4K--1 575 575 550 555 -20 11,756,400 6,479,658,000 2,866 982.301 565 J 2,000 555 T/B 961,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,990 2,970 2,990 10 20,700 61,677,000 6 1,993.333 2,990 T/J 17,700 2,970 B 16,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,240 2,370 2,220 2,280 40 109,983,700 253,573,483,000 9,383 760.000 2,290 J 975,700 2,280 T/B 831,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,250 1,240 1,240 -10 500 624,000 3 241.951 1,250 J 900 1,200 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,330 J 5,700 3,040 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 945 1,020 940 1,000 55 39,484,700 39,177,104,500 1,239 1,665.002 1,000 T/J 74,600 995 B 100,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 68 66 66 0 6,721,000 445,595,200 238 66.000 67 J 4,160,700 66 T/B 10,000 246 PNIN Paninvest Tbk. --S8---1 1,075 1,150 1,055 1,075 0 11,981,300 12,843,523,000 354 1,143.131 1,080 J 500 1,075 T/B 2,008,400 247 PNLF Panin Financial Tbk. --S8---1 248 258 240 248 0 205,632,300 51,418,818,800 996 268.050 248 T/J 11,288,600 246 B 9,598,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 695 835 790 790 95 200 162,500 2 394.732 755 J 1,000 705 B 7,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 4,640 4,600 4,610 10 42,707,900 197,155,806,000 355 2,926.037 4,620 J 122,800 4,610 T/B 166,600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 945 940 930 940 -5 895,400 839,622,000 64 62.667 955 J 1,153,400 940 T/B 165,300 252 PPRE PP Presisi Tbk. --M7---1 376 380 370 376 0 492,300 184,180,600 119 87.442 376 T/J 121,200 370 B 83,100 253 PPRO PP Properti Tbk. --S6K--1 112 115 110 111 -1 39,701,500 4,455,070,600 1,419 240.000 111 T/J 1,931,100 110 B 3,109,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,840 2,840 2,740 2,740 -100 5,800 16,037,000 19 42.154 2,740 T/J 21,200 2,730 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,215 1,225 1,190 1,200 -15 16,400 19,602,500 12 1,200.000 1,225 J 52,900 1,195 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 202 198 198 -2 1,130,900 225,671,300 113 642.377 200 J 10,100 198 T/B 26,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,400 4,740 4,410 4,590 190 68,013,600 313,001,205,000 11,397 3,991.304 4,590 T/J 1,096,200 4,580 B 27,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,585 1,685 1,570 1,645 60 65,784,300 106,887,329,500 6,726 309.211 1,645 T/J 780,900 1,640 B 91,700 259 PTRO Petrosea Tbk. --S2---1 2,070 2,150 2,000 2,010 -60 4,791,200 9,870,263,000 1,409 1,608.000 2,020 J 23,000 2,010 T/B 162,000 260 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-1 505 520 505 505 0 16,353,800 8,352,072,500 821 1,946.875 510 J 1,905,600 505 T/B 520,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,045 1,050 1,040 1,045 0 79,300 82,844,000 55 1,045.000 1,050 J 628,100 1,040 B 21,800 263 RAJA Rukun Raharja Tbk. --S7---1 515 520 498 505 -10 5,459,600 2,759,385,000 844 1,734.680 510 J 213,800 505 T/B 488,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,320 1,285 1,285 -25 347,900 450,201,000 277 803.125 1,300 J 2,414,800 1,285 T/B 2,900 265 RDTX Roda Vivatex Tbk --U6---1 5,900 5,725 5,700 5,725 -175 400 2,287,500 2 301.603 6,000 J 1,300 5,725 T/B 1,500 266 RIMO Rimo International Lestari Tbk --U9---2 154 156 153 153 -1 1,446,535,500 224,974,303,600 1,617 84.000 154 J 5,398,500 153 T/B 8,733,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 376 398 370 370 -6 105,000 39,997,200 62 2,895.149 380 J 1,000 370 T/B 7,600 268 RODA Pikko Land Development Tbk. --U6---2 456 456 456 456 0 3,900 1,778,400 3 728.086 464 J 300 456 T/B 1,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,075 1,050 1,065 -5 1,927,500 2,040,934,500 244 417.647 1,070 J 213,300 1,055 B 9,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 540 505 505 -40 1,605,600 843,359,000 540 631.250 520 J 18,000 510 B 100 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,375 9,475 9,400 9,450 75 1,300 12,292,500 4 6,096.774 9,450 T/J 300 8,900 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,840 1,795 1,805 -15 12,234,200 22,076,177,500 1,967 816.546 1,810 J 26,100 1,805 T/B 977,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 750 B 2,500 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,320 2,320 -10 1,000 2,326,000 4 99.145 2,340 J 1,000 2,320 T/B 1,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,500 3,400 3,500 100 6,000 20,750,000 5 162.648 3,500 T/J 11,300 3,400 B 1,200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,080 1,100 1,030 1,055 -25 4,668,400 4,988,505,500 1,076 753.571 1,065 J 92,700 1,055 T/B 110,000 278 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---1 850 860 845 855 5 7,090,300 6,033,496,500 434 147.414 860 J 330,600 855 T/B 33,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,990 3,010 2,930 2,930 -60 320,600 958,530,000 120 33.277 2,970 J 100 2,930 T/B 3,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 490 486 486 -2 745,100 363,635,800 190 44.182 486 T/J 63,300 484 B 225,600 282 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 975 1,025 0 7,500 7,627,000 5 1.139 1,050 J 1,000 1,020 B 400 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,300 J 600 3,400 B 1,600 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,560 2,610 2,520 2,570 10 603,300 1,545,298,000 570 458.929 2,570 T/J 20,800 2,530 B 3,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,085 1,110 1,070 1,100 15 8,145,400 8,927,547,000 1,032 1,328.502 1,100 T/J 773,600 1,090 B 100 286 SMDR Samudera Indonesia Tbk. --S7---1 302 306 298 300 -2 1,210,600 364,356,400 134 1,203.949 300 T/J 35,600 298 B 516,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,600 9,750 9,025 9,025 -575 4,748,500 44,910,330,000 3,482 3,140.441 9,125 J 3,500 9,025 T/B 65,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 630 640 600 610 -20 25,983,500 16,039,717,500 2,410 1,002.300 610 T/J 3,972,500 605 B 2,334,700 289 SMRU SMR Utama Tbk. --U2---2 486 492 482 488 2 81,700 39,693,600 21 119.340 490 J 56,100 484 B 700 290 SMSM Selamat Sempurna Tbk. --S4---1 1,395 1,440 1,395 1,400 5 7,398,800 10,422,024,000 1,873 3,739.416 1,405 J 28,100 1,395 B 37,600 291 SOCI Soechi Lines Tbk. --M7---1 143 148 142 142 -1 14,016,700 2,031,621,000 799 25.818 143 J 43,000 142 T/B 658,900 292 SPTO Surya Pertiwi Tbk. --U9---2 980 995 985 990 10 3,225,400 3,192,503,000 243 990.000 995 J 992,900 980 B 259,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 158 158 152 152 -6 10,300 1,594,900 21 162.218 158 J 100 152 T/B 47,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 366 344 346 0 1,725,270,900 610,582,266,800 34,590 144.167 346 T/J 6,205,300 344 B 30,113,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 4,190 3,850 4,190 280 20,800 85,489,000 30 76.182 4,200 J 10,200 3,860 B 200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 490 494 482 494 4 16,857,600 8,210,754,200 438 202.667 494 T/J 371,800 486 B 50,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,295 1,245 1,260 -20 65,341,200 82,488,577,000 706 188.060 1,265 J 25,700 1,250 B 51,000 298 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 26,500 1,325,000 6 64.769 50 T/J 646,170,300 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,110 3,200 2,930 3,200 90 83,300 259,612,000 128 2,909.091 3,200 T/J 17,300 3,000 B 2,500 302 TARA Sitara Propertindo Tbk. --U6K--1 865 865 850 855 -10 41,764,000 35,720,260,000 4,271 806.604 860 J 592,700 855 T/B 31,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,550 5,575 -75 330,100 1,843,625,000 374 275.309 5,600 J 22,400 5,575 T/B 262,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,010 1,020 980 980 -30 5,647,300 5,606,538,500 927 223.158 980 T/J 345,900 975 B 120,000 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,700 J 2,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 354 356 338 338 -16 15,500,800 5,369,680,800 265 148.246 338 T/J 33,500 336 B 269,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 740 745 740 740 0 20,500 15,171,000 6 238.710 760 J 25,000 740 T/B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 705 715 655 715 10 400 268,000 2 162.029 715 T/J 1,200 665 B 1,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,342.017 2,800 J 700 2,550 B 500 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 810 785 800 0 30,830,600 24,561,770,000 206 400.000 800 T/J 250,300 795 B 3,300 311 TINS Timah Tbk. --S2K--1 745 755 730 730 -15 6,969,100 5,152,052,000 1,083 373.026 735 J 107,200 730 T/B 629,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,500 13,600 12,925 13,150 -350 10,212,000 134,824,187,500 4,561 813.042 13,150 T/J 19,900 13,125 B 6,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 600 480,000 1 368.002 800 T/J 41,000 750 B 4,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,780 1,750 1,730 1,750 -30 10,300 18,019,000 2 92.105 1,750 T/J 20,000 1,610 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 825 790 790 -15 12,754,800 10,324,577,500 870 1,271.507 800 J 26,200 790 T/B 185,300 316 TOTL Total Bangun Persada Tbk. --S6---1 590 595 585 590 0 685,900 403,161,000 176 212.058 590 T/J 694,000 585 B 157,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 350 320 320 -8 1,143,600 383,917,600 252 1,038.051 322 J 100 320 T/B 13,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 490 505 482 482 -8 2,848,100 1,393,324,600 575 2,296.003 490 J 27,300 482 T/B 300 319 TRAM Trada Alam Minera Tbk. --U7K--1 230 240 222 224 -6 306,952,700 70,828,656,400 3,747 185.133 226 J 3,068,800 224 T/B 5,010,600 320 TRIO Trikomsel Oke Tbk. --U9---1 222 0 0 222 0 0 0 0 98.544 222 J 3,400 202 B 2,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,200 400 B 54,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,420 1,390 1,390 0 43,000 59,826,500 15 247.966 1,390 T/J 20,000 1,385 B 1,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,100 3,100 3,100 0 10,000 31,000,000 9 3,100.000 3,200 J 1,000 3,100 T/B 25,000 324 TURI Tunas Ridean Tbk. --U9---1 1,115 1,140 1,115 1,140 25 671,100 756,301,000 50 2,533.333 1,140 T/J 74,500 1,135 B 95,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,245 1,260 1,240 1,240 -5 134,600 167,318,000 54 2,404.219 1,240 T/J 49,700 1,235 B 15,100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,500 3,500 3,500 -100 1,300 4,550,000 3 129.626 3,550 J 100 3,400 B 500 327 VICO Victoria Investama Tbk. --U8---1 103 108 103 104 1 216,800 22,753,900 48 83.200 103 J 100 102 B 5,500 328 VIVA Visi Media Asia Tbk. --U9---1 137 138 134 134 -3 7,401,700 1,000,265,100 407 44.667 135 J 466,200 134 T/B 106,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 234 238 224 230 -4 5,336,100 1,235,815,200 400 79.310 230 T/J 243,900 228 B 125,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,450 1,490 1,400 1,415 -35 17,527,900 25,289,631,000 3,464 363.704 1,415 T/J 139,600 1,410 B 308,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 286 286 284 286 0 26,100 7,463,600 17 77.344 286 T/J 486,500 284 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 620 630 600 600 -20 18,867,100 11,441,733,500 1,519 230.769 600 T/J 504,100 595 B 1,004,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 374 360 360 -12 91,036,800 33,382,884,600 3,914 73.469 362 J 1,140,200 360 T/B 2,884,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,800 1,825 1,735 1,735 -65 93,804,100 167,162,068,500 10,422 468.286 1,735 T/J 326,900 1,730 B 526,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 370 378 364 364 -6 13,062,800 4,832,123,400 1,126 61.695 366 J 208,100 364 T/B 618,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,650 1,665 1,640 1,640 -10 11,504,000 18,979,346,500 1,432 1,171.429 1,640 T/J 47,400 1,635 B 146,800 Total 7,070,263,600 3,976,395,555,600 306,796 2,128,279,100 193,862,200 Jakarta, 02 October 2018 Trading Division