List of Securities Quotation: IDX SMC Composite Date: Wednesday, 03 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 11,875 11,975 11,750 11,950 75 291,500 3,460,822,500 384 970.788 11,975 J 2,800 11,950 T/B 18,900 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 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,300 1,735 1,735 1,735 -565 100 173,500 1 46.267 2,200 J 1,600 1,735 T/B 5,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,400 1,405 1,390 1,395 -5 9,960,700 13,899,268,000 728 1,701.220 1,400 J 4,200 1,395 T/B 54,400 5 ACST Acset Indonusa Tbk. --S6---1 1,690 1,690 1,655 1,660 -30 271,200 451,697,500 110 69.710 1,660 T/J 474,200 1,655 B 22,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,405 1,425 1,395 1,395 -10 3,025,200 4,247,690,000 721 1,095.553 1,395 T/J 41,800 1,390 B 200,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,275 8,275 8,250 8,250 -25 140,100 1,158,732,500 35 354.839 8,275 J 4,100 8,250 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 326 350 326 332 6 4,608,900 1,539,674,000 492 29.634 332 T/J 29,000 330 B 65,000 9 AGII Aneka Gas Industri Tbk. --U3---1 635 680 620 645 10 40,900 26,399,500 37 58.636 645 T/J 46,000 610 B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 360 364 358 360 0 1,363,900 490,065,000 155 588.158 362 J 123,200 360 T/B 242,600 11 AGRS Bank Agris Tbk. --U8---2 232 240 230 230 -2 6,600 1,519,800 16 209.091 240 J 3,400 230 T/B 20,900 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,070 4,130 4,040 4,060 -10 12,943,100 52,891,270,000 2,135 3,235.807 4,060 T/J 151,300 4,050 B 22,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 354 J 2,200 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 52,600 4,400 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 830 845 790 830 0 448,700 361,952,000 89 2,117.941 835 J 100 830 T/B 291,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,315 1,315 1,315 1,315 0 115,600 152,014,000 10 109.583 1,315 T/J 9,100 1,305 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 795 815 795 810 15 33,628,000 27,100,536,000 2,620 534.054 810 T/J 581,400 805 B 3,130,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,350 1,500 -280 38,200 66,718,500 39 96.031 1,775 J 4,500 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--1 148 151 147 147 -1 1,886,200 278,922,700 262 40.274 148 J 856,000 146 B 1,341,900 21 ARII Atlas Resources Tbk. --U2---2 980 980 970 970 -10 2,200 2,136,000 3 64.667 970 T/J 23,000 950 B 700 22 ARMY Armidian Karyatama Tbk. --U6K--2 296 296 292 292 -4 5,635,500 1,667,222,400 47 97.333 296 J 37,000 292 T/B 31,400 23 ARNA Arwana Citramulia Tbk. --S3---1 360 360 358 360 0 44,400 15,943,200 36 2,446.816 360 T/J 147,400 358 B 4,600 24 ASGR Astra Graphia Tbk. --U9---1 1,435 1,485 1,445 1,450 15 146,600 212,682,000 36 300.630 1,485 J 19,800 1,450 T/B 700 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 710 710 710 0 853,000 605,630,000 95 1,314.815 715 J 52,600 705 B 50,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 288 292 286 290 2 3,784,600 1,095,042,000 488 276.190 292 J 214,300 290 T/B 196,000 27 ATIC Anabatic Technologies Tbk. --U9---1 765 835 720 830 65 15,000 11,703,000 31 118.571 785 J 2,600 780 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. CDM4---1 1,460 1,480 1,455 1,470 10 545,100 797,784,000 133 1,329.475 1,470 T/J 95,500 1,465 B 108,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,600 630,000 8 57.388 50 T/J 4,038,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 268 J 8,000 266 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,610 1,600 1,605 0 363,600 583,984,000 107 2,006.250 1,605 T/J 7,900 1,600 B 14,300 33 BBKP Bank Bukopin Tbk. --S8---1 356 374 356 364 8 21,083,300 7,709,700,200 1,563 107.983 366 J 52,400 364 T/B 1,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,580 2,520 2,540 0 12,432,800 31,624,294,000 2,821 331.304 2,540 T/J 18,200 2,530 B 451,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 298 296 298 0 979,800 290,054,800 79 303.401 298 T/J 101,600 296 B 1,400 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 194 218 192 204 10 23,939,500 4,928,145,500 25,812 578.526 204 T/J 42,600 202 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. RSU8---2 450 0 0 450 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 36,100 1,805,000 14 217.306 50 T/J 270,949,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 173 166 169 -3 19,547,800 3,305,772,700 1,081 99.412 169 T/J 814,200 168 B 253,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 615 620 615 615 0 3,500 2,154,000 7 3,151.583 620 J 538,000 615 T/B 7,000 43 BHIT MNC Investama Tbk. --S9K--1 88 88 87 87 -1 8,099,500 706,644,500 1,540 254.423 88 J 3,013,300 87 T/B 1,049,700 44 BINA Bank Ina Perdana Tbk. --U8---1 570 585 570 580 10 39,400 22,810,500 27 327.691 580 T/J 10,200 570 B 16,400 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 161,500 8,075,000 13 35.714 50 T/J 8,594,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,190 3,220 3,030 3,070 -120 603,000 1,866,056,000 269 47.231 3,080 J 41,400 3,070 T/B 43,700 47 BISI BISI International Tbk. --U1---1 1,650 1,650 1,650 1,650 0 10,100 16,665,000 4 825.000 1,650 T/J 1,904,100 1,605 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,040 1,995 1,995 -35 9,396,200 19,027,672,500 172 332.500 2,020 J 36,200 1,995 T/B 35,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 645 645 0 1,485,400 961,973,500 290 150.000 650 J 484,500 645 T/B 1,792,700 50 BKSL Sentul City Tbk. --S6LKO1 108 110 108 108 0 24,544,600 2,665,047,600 828 7.463 109 J 1,379,700 108 T/B 5,809,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 182 182 182 -3 5,100 928,200 5 417.623 185 J 5,000 182 T/B 20,300 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,250 4,250 4,250 4,250 0 500 2,125,000 1 283.333 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 370 338 350 2 3,500 1,225,000 10 109.375 356 J 2,500 340 B 200 55 BMTR Global Mediacom Tbk. --S9K--1 400 404 396 400 0 2,048,400 821,492,000 2,534 325.574 400 T/J 98,700 398 B 10,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 925 935 925 935 10 597,000 554,907,000 125 6.904 935 T/J 180,000 930 B 6,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 210 212 208 210 0 226,200 47,356,400 35 2.502 210 T/J 3,000 208 B 193,900 58 BNLI Bank Permata Tbk. --M8K--1 496 510 494 500 4 9,688,500 4,850,612,200 915 5.444 505 J 622,100 500 T/B 134,900 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 655 655 0 2,203,200 1,444,207,500 554 635.922 655 T/J 11,500 650 B 125,500 60 BOLT Garuda Metalindo Tbk. --U4---2 940 955 930 940 0 385,400 362,623,000 242 170.909 940 T/J 2,500 930 B 6,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,580 2,550 2,560 -20 1,782,400 4,581,430,000 892 640.000 2,570 J 2,300 2,550 B 2,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 61,000 600 B 167,000 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 7,900 6,200 6,200 -800 600 4,210,000 5 241.297 7,400 J 100 6,350 B 1,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 580 590 580 585 5 2,994,700 1,751,232,000 340 585.000 590 J 1,176,200 585 T/B 548,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 59 60 58 59 0 27,275,300 1,605,585,800 1,146 9.291 59 T/J 10,175,000 58 B 13,000,900 67 BRNA Berlina Tbk. --U3---2 1,175 0 0 1,175 0 0 0 0 881.603 1,180 J 200 1,125 B 5,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,745 1,775 1,705 1,705 -40 4,833,900 8,311,446,500 1,087 133.525 1,710 J 1,500 1,705 T/B 408,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,120 1,130 1,095 1,095 -25 13,963,200 15,442,907,000 3,751 214.493 1,100 J 15,000 1,095 T/B 662,000 70 BSIM Bank Sinarmas Tbk. --U8---1 605 610 600 610 5 400 242,500 3 416.044 605 J 1,700 545 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,730 2,550 2,480 2,540 -190 59,400 149,844,000 66 130.256 2,540 T/J 1,300 2,530 B 7,800 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---2 118 123 118 122 4 28,236,400 3,411,288,900 57 934.723 122 T/J 71,200 120 B 2,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 532,814,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,730 3,780 3,700 3,780 50 421,200 1,574,330,000 155 731.761 3,790 J 1,600 3,780 T/B 1,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,680 1,670 1,675 -5 13,359,300 22,393,222,500 805 1,675.000 1,675 T/J 4,569,400 1,670 B 1,716,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,530 1,475 1,500 0 8,300 12,403,000 23 254.237 1,500 T/J 3,800 1,470 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 155 161 151 158 3 32,750,100 5,080,456,300 1,754 15.451 159 J 430,700 158 T/B 1,206,100 79 BUMI Bumi Resources Tbk. --S2K--2 208 214 206 208 0 161,233,200 33,733,349,600 2,076 12.072 210 J 6,849,900 208 T/B 11,710,300 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 162 166 162 166 4 9,539,000 1,546,091,500 167 127.692 166 T/J 71,900 161 B 5,100 81 BVIC Bank Victoria International Tbk. --U8---1 196 196 190 195 -1 331,800 64,148,400 70 184.392 195 T/J 10,000 194 B 1,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 196 199 195 198 2 8,967,500 1,770,792,100 424 43.304 199 J 452,700 198 T/B 178,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 400 372 374 -6 4,167,300 1,600,952,600 883 113.333 376 J 9,800 374 T/B 34,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,450 2,540 2,420 2,510 60 4,639,800 11,560,537,000 450 143.429 2,530 J 5,000 2,510 T/B 242,600 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 308 308 308 0 535,400 164,903,200 159 562.691 310 J 113,300 308 T/B 20,500 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 40,100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 100 104 98 103 3 1,960,000 199,657,700 178 659.200 103 T/J 127,600 101 B 26,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 264 258 258 2 4,056,100 1,054,807,000 95 20.189 262 J 6,000 258 T/B 14,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,405 1,440 1,400 1,435 30 9,800 13,783,000 10 5,207.199 1,440 J 48,100 1,410 B 20,200 90 CLEO Sariguna Primatirta Tbk. --S5---1 280 310 280 308 28 104,387,300 31,231,829,400 8,869 1,339.130 310 J 1,733,600 308 T/B 6,070,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,385 1,330 1,385 40 2,200 3,029,500 14 132.528 1,385 T/J 300 1,335 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 258 258 248 250 -8 36,900 9,259,800 38 47.290 254 J 57,700 250 T/B 6,100 93 COWL Cowell Development Tbk. --M6---2 460 468 450 456 -4 128,700 59,620,200 168 350.769 458 J 15,100 456 T/B 200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 3,372,400 169,070,000 50 45.455 50 T/J 12,505,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 595 595 595 5 100 59,500 1 300.255 595 T/J 67,800 560 B 300 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 835 865 820 825 -10 6,343,600 5,303,802,500 978 184.713 830 J 5,000 825 T/B 122,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 37,100 1,855,000 7 16.496 50 T/J 79,542,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,210 1,220 1,205 1,215 5 466,100 565,671,000 309 1,056.522 1,215 T/J 4,600 1,210 B 22,700 100 DILD Intiland Development Tbk. --S6---1 284 302 284 290 6 2,516,200 731,130,600 200 50.535 290 T/J 3,143,900 288 B 464,000 101 DKFT Central Omega Resources Tbk. --U2---2 322 326 310 312 -10 957,900 298,354,400 55 801.438 312 T/J 12,600 308 B 100,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 5,650 5,500 5,650 0 700 3,925,000 3 33,773.686 5,650 T/J 4,500 5,500 B 1,100 103 DMAS Puradelta Lestari Tbk. --M6---1 129 134 129 129 0 8,305,100 1,079,981,700 213 61.429 129 T/J 1,220,600 128 B 3,061,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,270 3,280 0 25,900 84,943,000 4 2,881.262 3,280 T/J 29,100 3,230 B 3,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 755 775 735 740 -15 19,695,900 14,732,398,000 2,075 1,001.841 745 J 34,700 740 T/B 6,206,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 165 170 163 163 -2 406,200 66,737,400 87 29.636 165 J 1,100 163 T/B 10,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 378 380 374 380 2 619,400 234,368,600 24 102.703 382 J 31,100 380 T/B 100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,000 J 200 11,300 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 5,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,930 1,920 1,930 0 1,400 2,692,000 5 710.417 1,925 J 2,000 1,900 B 200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 101 104 99 101 0 113,400 11,355,600 29 67.333 101 T/J 300 99 B 1,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 40,000 830 B 100 113 ELSA Elnusa Tbk. --S2LKO1 390 394 382 390 0 49,720,500 19,304,736,400 3,183 97.500 390 T/J 1,312,400 388 B 1,779,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 3 10.308 50 T/J 489,410,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 126 128 123 125 -1 34,768,300 4,357,585,500 1,191 10.422 125 T/J 1,200 124 B 1,551,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,900 1,885 1,890 20 1,400 2,642,500 5 1,322.335 1,870 J 8,500 1,700 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,270 2,320 2,220 2,250 -20 7,505,700 16,930,907,000 2,271 225.000 2,250 T/J 348,400 2,240 B 140,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 272 316 272 312 40 94,527,600 28,549,417,200 3,920 580.887 314 J 4,253,500 312 T/B 1,864,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,880 2,740 2,860 110 14,016,000 39,638,233,000 2,431 145.147 2,860 T/J 312,000 2,850 B 109,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,900 1,900 1,900 0 1,100 2,090,000 4 2,988.126 1,900 T/J 200 1,655 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,450 7,600 7,400 7,500 50 1,043,500 7,816,212,500 1,028 1,718.764 7,500 T/J 700 7,450 B 1,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,425 5,450 5,425 5,450 25 37,400 202,920,000 3 1,090.000 5,450 T/J 36,700 5,425 B 3,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,400 J 2,000 2,910 B 1,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 725 720 725 5 1,022,400 741,073,500 99 725.000 725 T/J 17,300 720 B 7,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 890 900 0 18,475,900 16,536,293,500 133 409.091 900 T/J 84,000 895 B 4,700 126 FREN Smartfren Telecom Tbk. --U7---1 109 111 105 107 -2 46,706,800 5,044,096,500 1,752 5.944 108 J 1,488,900 107 T/B 769,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 123 131 115 116 -7 2,928,300 348,893,300 448 72.500 117 J 4,200 116 T/B 101,800 128 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---1 208 218 208 212 4 4,479,600 953,313,200 870 28.498 214 J 38,500 212 T/B 357,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 610 620 610 615 5 266,100 163,609,500 147 120.740 620 J 255,200 615 T/B 26,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 252 292 250 276 24 19,886,300 5,495,785,200 2,989 69.000 278 J 98,100 276 T/B 30,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 7,800 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---1 139 143 135 142 3 41,200 5,802,200 29 56.800 142 T/J 93,600 135 B 7,800 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,260 3,150 3,240 40 181,400 581,872,000 219 3,240.000 3,240 T/J 37,300 3,170 B 1,900 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 100 900 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,980 3,070 2,900 2,920 -60 198,500 585,060,000 263 893.896 2,960 J 900 2,920 T/B 12,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 700 655 700 45 800 535,500 5 1,076.923 700 T/J 4,300 695 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 875 890 840 855 -20 18,686,700 16,121,034,000 1,207 275.806 855 T/J 50,000 850 B 44,500 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 262 252 252 0 59,300 15,344,000 32 84.000 254 J 15,800 252 T/B 5,500 141 HRUM Harum Energy Tbk. --S2K--1 2,450 2,500 2,410 2,460 10 1,346,800 3,311,172,000 690 47.308 2,460 T/J 27,500 2,450 B 35,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,900 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 850 850 0 500 425,000 1 66.406 850 T/J 20,400 800 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 230 252 230 232 2 409,192,400 100,437,906,000 1,335 445.315 234 J 940,000 232 T/B 850,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 131 142 132 135 4 62,932,700 8,630,058,300 3,158 36.000 136 J 1,029,800 135 T/B 630,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,930 1,960 1,890 1,915 -15 1,979,600 3,810,621,500 930 257.090 1,915 T/J 27,100 1,910 B 18,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 675 710 675 680 5 6,541,100 4,531,577,500 391 136.000 680 T/J 665,700 675 B 40,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 327,500 320,388,000 31 257.895 980 T/J 19,300 970 B 16,000 149 INAF Indofarma Tbk. --U5---1 4,430 4,520 4,430 4,510 80 31,000 138,675,000 74 1,804.000 4,510 T/J 1,000 4,450 B 900 150 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,560 3,400 3,400 -50 10,548,800 36,440,961,000 2,502 1,387.755 3,420 J 4,600 3,400 T/B 300,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,050 5,100 4,990 4,990 -60 102,700 514,924,500 147 672.063 5,000 J 8,300 4,990 T/B 3,100 152 INDS Indospring Tbk. --U4---1 2,140 2,320 2,120 2,160 20 2,903,700 6,381,627,000 377 202.500 2,200 J 700 2,160 T/B 19,400 153 INDY Indika Energy Tbk. --S2XXO1 2,810 2,870 2,780 2,830 20 9,475,600 26,699,544,000 2,502 95.932 2,830 T/J 354,200 2,820 B 207,500 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 70 69 69 0 264,800 18,417,700 32 0.394 70 J 260,200 69 T/B 540,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 660 570 605 5 1,600 973,000 10 576.190 620 J 200 570 B 26,600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 2,020 1,990 2,010 -10 637,000 1,280,370,000 378 728.261 2,020 J 4,700 1,985 B 1,500 157 INTA Intraco Penta Tbk. --U9---2 472 480 472 478 6 134,300 64,001,200 23 336.950 478 T/J 9,800 472 B 8,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 414 400 404 -4 1,600 651,000 3 106.316 404 T/J 4,300 402 B 2,500 159 ISAT Indosat Tbk. --S7K--1 2,880 2,880 2,790 2,800 -80 1,248,000 3,510,481,000 545 200.000 2,820 J 1,000 2,790 B 44,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,750 26,175 25,800 26,000 250 621,500 16,146,332,500 1,357 185.714 26,000 T/J 14,500 25,975 B 1,100 161 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 99,639,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 480 450 460 4 76,000 34,530,200 15 260.934 478 J 5,500 458 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 490 460 490 -10 1,800 879,000 6 405.572 498 J 500 490 T/B 98,700 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,060 2,010 2,030 10 5,274,200 10,738,713,000 1,399 554.948 2,030 T/J 629,800 2,020 B 208,200 166 JRPT Jaya Real Property Tbk. --S6---1 535 550 535 540 5 55,500 29,988,000 24 519.231 550 J 100 540 T/B 201,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,380 4,460 4,380 4,390 10 1,166,400 5,140,062,000 966 258.875 4,400 J 17,300 4,390 T/B 124,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,300 1,325 1,305 1,325 25 1,600 2,104,500 7 285.364 1,325 T/J 100 1,270 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,380 2,490 2,350 2,400 20 291,200 696,933,000 127 2,400.000 2,400 T/J 300 2,370 B 200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 260 252 260 4 516,600 133,049,000 76 31.592 260 T/J 310,200 254 B 208,400 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 218 212 216 2 480,100 103,076,400 137 7.494 216 T/J 1,315,500 214 B 100,000 173 KINO Kino Indonesia Tbk. --U5---2 1,600 1,670 1,540 1,560 -40 356,700 561,933,500 242 41.053 1,560 T/J 3,900 1,550 B 51,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 0 0 2,950 0 0 0 0 983.333 2,940 J 600 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 372 374 348 358 -14 568,400 201,878,000 130 1,256.140 368 J 11,000 358 T/B 1,700 176 KMTR Kirana Megatara Tbk. --M3---2 318 324 314 320 2 172,600 55,125,200 93 69.869 324 J 21,700 320 T/B 7,800 177 KPIG MNC Land Tbk. SSU9---2 143 148 140 143 0 12,903,100 1,872,212,200 14,874 307.706 144 J 8,100 143 T/B 8,800 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,740 2,750 10 12,500 34,287,000 12 1,000.000 2,750 T/J 3,000 2,730 B 5,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 400 396 398 2 1,481,700 589,755,200 166 49.480 400 J 751,500 398 T/B 122,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 715 700 705 0 57,766,400 40,832,344,000 1,778 7,334.582 705 T/J 207,400 700 B 539,200 181 LINK Link Net Tbk. --S9K--1 4,270 4,250 4,230 4,250 -20 1,978,400 8,399,295,000 187 265.625 4,250 T/J 2,017,500 4,230 B 2,400 182 LPCK Lippo Cikarang Tbk --S6---1 1,785 1,800 1,775 1,785 0 97,600 174,077,000 119 192.973 1,790 J 300 1,785 T/B 100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 334 346 320 322 -12 82,499,800 27,764,041,800 1,501 82.445 324 J 755,400 322 T/B 115,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,100 7,075 6,800 6,875 -225 2,132,200 14,720,712,500 2,499 155.786 6,900 J 1,800 6,875 T/B 228,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,215 1,165 1,170 -10 12,205,800 14,461,903,500 1,321 301.935 1,175 J 679,000 1,170 T/B 344,900 186 LTLS Lautan Luas Tbk. --U9---1 500 515 500 515 15 103,800 53,146,000 11 182.051 515 T/J 9,200 505 B 100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 510 510 505 505 -5 800 406,500 4 1,064.817 505 T/J 3,200 490 B 1,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,185 1,225 1,165 1,170 -15 4,365,700 5,212,195,500 1,521 664.773 1,180 J 10,300 1,170 T/B 302,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 0 0 1,715 0 0 0 0 102.083 1,715 J 2,200 1,675 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 795 765 770 -15 14,014,300 10,841,338,000 1,876 1,235.658 775 J 26,900 770 T/B 1,690,500 191 MARI Mahaka Radio Integra Tbk. --U9---2 256 262 252 252 -4 23,621,600 6,054,554,400 387 336.000 254 J 231,300 252 T/B 435,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,725 1,715 1,725 0 370,100 637,038,500 54 690.000 1,725 T/J 16,000 1,715 B 55,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 350 358 342 358 8 10,173,500 3,630,254,600 64 254.551 360 J 1,066,600 358 T/B 1,879,900 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 6,000 6,000 5,600 5,600 -400 80,500 451,162,500 35 2,209.901 5,875 J 200 5,100 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,070 3,150 3,070 3,090 20 62,600 193,988,000 70 237.692 3,100 J 400 3,090 T/B 300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 635 610 625 10 1,355,300 839,939,000 231 39.062 625 T/J 99,500 620 B 55,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,420 3,460 3,390 3,440 20 2,894,100 9,933,080,000 332 248.375 3,450 J 215,300 3,440 T/B 358,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 173 173 167 168 -5 748,700 126,587,800 79 150.683 169 J 118,900 168 T/B 49,200 199 MDIA Intermedia Capital Tbk. --M9---1 126 132 117 130 4 2,267,100 288,999,900 151 94.203 130 T/J 13,800 127 B 100,100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,670 2,750 2,690 2,750 80 51,100 139,655,000 23 143.419 2,760 J 1,400 2,750 T/B 81,700 201 MDLN Modernland Realty Tbk. --S6---1 224 226 216 220 -4 9,425,700 2,073,099,400 234 65.291 220 T/J 781,900 218 B 1,939,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,005 1,045 1,005 1,025 20 32,367,900 33,141,349,000 2,391 1,805.308 1,025 T/J 530,200 1,020 B 436,500 203 MEGA Bank Mega Tbk. --U8---1 4,300 4,500 4,250 4,500 200 600 2,650,000 3 3,280.170 4,500 T/J 1,000 4,000 B 200 204 MERK Merck Tbk. --U5---2 5,700 5,700 5,550 5,700 0 8,500 47,805,000 6 15,028.871 5,700 T/J 1,000 5,550 B 2,000 205 META Nusantara Infrastructure Tbk. --S7---1 246 248 242 246 0 261,100 63,956,800 21 73.852 246 T/J 244,500 244 B 246,800 206 MFIN Mandala Multifinance Tbk. --U8---2 800 820 800 810 10 129,300 104,774,000 13 830.769 810 T/J 38,900 785 B 3,100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,080 0 0 1,080 0 0 0 0 392.727 1,030 J 45,500 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,695 1,720 1,685 1,690 -5 2,979,700 5,057,191,500 672 99.501 1,695 J 27,100 1,690 T/B 6,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 484 550 484 498 14 53,300 28,904,200 18 2,371.429 550 J 93,000 498 T/B 700 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 194 200 193 200 6 2,733,200 527,997,100 37 500.000 198 J 4,600 193 B 300 211 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 16,100 0 0 16,100 0 0 0 0 102,547.771 16,100 J 10,300 16,000 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 870 870 860 860 -10 25,000 21,570,000 21 143.633 870 J 7,700 860 T/B 1,300 214 MLPL Multipolar Tbk. --U9---1 81 83 81 82 1 5,322,500 435,894,100 159 9.405 82 T/J 121,700 81 B 1,598,400 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 860 J 4,000 675 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 560 540 520 520 -40 334,400 175,413,500 52 88.889 520 T/J 47,300 515 B 20,400 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 785 795 -5 15,066,700 12,005,078,500 2,178 88.333 800 J 638,900 795 T/B 62,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 885 905 885 900 15 2,684,100 2,400,748,500 249 60.000 905 J 216,200 900 T/B 187,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 180 182 177 178 -2 1,061,400 189,694,200 302 74.837 178 T/J 477,400 177 B 43,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,450 6,000 5,200 5,400 -50 31,000 167,815,000 11 489.803 5,400 T/J 1,300 5,000 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 316 320 314 320 4 1,534,600 489,587,600 273 320.000 320 T/J 56,300 318 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 915 900 890 900 -15 250,700 225,629,000 5 59.211 900 T/J 267,300 890 B 400 223 MTDL Metrodata Electronics Tbk. --S9---1 720 745 725 735 15 776,700 568,778,000 66 1,323.180 740 J 17,800 735 T/B 700 224 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---1 400 410 390 406 6 6,600 2,596,000 9 170.695 406 T/J 4,400 392 B 200 226 MYOH Samindo Resources Tbk. --S2---1 850 855 845 855 5 122,800 104,766,500 29 101.837 855 T/J 121,300 850 B 11,700 227 MYRX Hanson International Tbk. --S6K--2 127 128 126 127 0 469,007,600 59,556,581,800 640 86.611 127 T/J 25,800 126 B 2,779,800 228 NASA Ayana Land International Tbk. --U9---2 600 610 600 600 0 14,179,100 8,578,394,000 58 582.524 605 J 5,100 600 T/B 99,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,870 3,890 3,650 3,650 -220 269,400 1,010,820,000 367 1,123.077 3,720 J 2,600 3,650 T/B 1,700 230 NIRO Nirvana Development Tbk. --U6---2 97 97 90 91 -6 10,700 984,500 12 86.667 95 J 6,100 91 T/B 100 231 NISP Bank OCBC NISP Tbk. --U8---1 835 840 825 830 -5 2,003,500 1,666,099,500 640 1,005.768 845 J 100 830 T/B 19,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 925 900 850 895 -30 2,500 2,241,500 13 238.667 900 J 3,000 875 B 1,200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 398 404 398 402 4 513,200 205,232,800 113 47.294 402 T/J 46,400 400 B 43,400 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 620 560 580 0 30,700 17,904,500 34 1,147.492 580 T/J 3,300 565 B 9,700 236 PALM Provident Agro Tbk. --U1---2 250 258 252 258 8 11,900 3,044,000 12 70.517 272 J 100 258 T/B 13,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,510 1,545 1,500 1,545 35 2,300 3,479,000 7 1,123.636 1,545 T/J 1,800 1,500 B 9,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,115 1,120 1,035 1,055 -60 4,266,300 4,511,443,500 278 124.118 1,080 J 3,300 1,055 T/B 3,100 239 PBRX Pan Brothers Tbk. --U4K--1 555 600 545 555 0 11,186,000 6,230,677,000 2,043 982.301 555 T/J 54,100 550 B 556,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,990 2,990 2,990 2,990 0 18,900 56,511,000 1 1,993.333 2,990 T/J 400 2,980 B 17,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,280 2,350 2,280 2,300 20 51,957,500 120,268,409,000 5,806 766.667 2,310 J 42,600 2,300 T/B 1,040,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,240 1,240 1,240 0 500 620,000 1 241.951 1,250 J 1,100 1,240 T/B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,270 3,010 3,270 -130 2,100 6,605,000 5 1,356.903 3,260 J 100 3,110 B 500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,000 1,200 1,000 1,145 145 33,306,400 37,716,270,000 2,953 1,906.427 1,150 J 4,446,900 1,145 T/B 22,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 69 66 67 1 20,990,800 1,417,832,800 604 67.000 68 J 1,208,100 67 T/B 640,700 246 PNIN Paninvest Tbk. --S8---1 1,075 1,175 1,090 1,125 50 3,213,700 3,626,212,500 425 1,196.299 1,130 J 4,700 1,125 T/B 57,200 247 PNLF Panin Financial Tbk. --S8---1 248 270 250 262 14 553,187,000 145,875,819,600 2,935 283.182 262 T/J 3,614,000 260 B 9,861,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 790 0 0 790 0 0 0 0 394.732 775 J 100 635 B 1,300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,630 4,610 4,610 0 31,620,600 146,111,757,000 239 2,926.037 4,620 J 191,300 4,610 T/B 51,400 250 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---2 940 940 930 930 -10 832,000 776,042,500 75 62.000 940 J 3,500 930 T/B 100,000 252 PPRE PP Presisi Tbk. --M7---1 376 374 368 374 -2 1,110,100 412,122,800 124 86.977 374 T/J 212,300 372 B 17,900 253 PPRO PP Properti Tbk. --S6K--1 111 112 108 109 -2 15,342,700 1,676,814,400 592 235.676 110 J 2,193,100 109 T/B 2,172,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,770 2,700 2,710 -30 5,600 15,219,000 25 41.692 2,710 T/J 18,300 2,700 B 700 255 PRIM Royal Prima Tbk. --U9---2 1,200 1,210 1,175 1,175 -25 7,200 8,466,000 3 1,175.000 1,175 T/J 7,700 1,170 B 25,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 204 193 198 0 1,379,000 271,553,300 151 642.377 198 T/J 3,300 196 B 203,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,590 4,730 4,590 4,660 70 31,540,000 146,747,865,000 8,732 4,052.174 4,660 T/J 539,500 4,650 B 122,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,645 1,660 1,605 1,620 -25 13,965,200 22,766,431,500 2,139 304.511 1,625 J 83,700 1,620 T/B 652,000 259 PTRO Petrosea Tbk. --S2---1 2,010 2,030 1,950 2,000 -10 2,059,900 4,115,393,500 740 1,600.000 2,000 T/J 56,900 1,995 B 46,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,200 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 505 510 500 510 5 9,085,200 4,618,115,500 477 1,966.151 510 T/J 5,437,300 505 B 436,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,045 1,050 1,035 1,040 -5 24,300 25,305,500 73 1,040.000 1,045 J 700 1,040 T/B 2,100 263 RAJA Rukun Raharja Tbk. --S7---1 505 535 500 505 0 12,157,200 6,245,400,000 1,432 1,734.680 510 J 1,030,200 505 T/B 288,400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,315 1,260 1,275 -10 4,885,800 6,266,286,500 1,807 796.875 1,275 T/J 15,300 1,265 B 50,400 265 RDTX Roda Vivatex Tbk --U6---1 5,725 6,400 5,700 6,400 675 800 4,630,000 3 337.163 6,400 T/J 7,100 5,625 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 153 155 152 153 0 1,091,110,600 167,664,170,700 1,023 84.000 154 J 1,308,500 153 T/B 5,080,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 396 370 382 12 16,600 6,398,600 12 2,989.045 382 T/J 10,000 370 B 1,100 268 RODA Pikko Land Development Tbk. --U6---2 456 466 460 464 8 2,163,800 1,004,006,200 9 740.859 468 J 10,100 464 T/B 37,600 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,065 1,075 1,050 1,070 5 1,427,900 1,518,930,500 152 419.608 1,075 J 218,600 1,065 B 4,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 540 510 530 25 1,223,000 641,743,500 803 662.500 530 T/J 50,300 520 B 18,600 271 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 9,450 9,475 9,475 9,475 25 500 4,737,500 3 6,112.903 9,500 J 700 9,050 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,805 1,825 1,805 1,810 5 7,081,200 12,850,766,000 1,174 818.808 1,810 T/J 1,170,300 1,805 B 106,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 765 765 765 -135 100 76,500 1 855.657 900 J 20,000 765 T/B 6,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,340 2,330 2,330 10 1,300 3,031,000 5 99.573 2,340 J 800 2,330 T/B 49,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 3,450 3,450 -50 400 1,385,000 2 160.324 3,450 T/J 20,100 3,210 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,055 1,075 1,040 1,065 10 2,551,700 2,713,363,500 469 760.714 1,070 J 91,000 1,065 T/B 149,000 278 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---1 855 855 830 835 -20 1,501,200 1,261,688,000 679 143.966 845 J 31,400 835 T/B 26,700 280 SILO Siloam International Hospitals Tbk. --S9---1 2,930 2,980 2,920 2,960 30 130,200 382,446,000 88 33.618 2,960 T/J 14,400 2,940 B 3,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 486 490 484 488 2 509,300 248,557,200 86 44.364 490 J 809,100 488 T/B 139,700 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,050 J 1,000 985 B 700 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,400 J 1,000 3,610 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,570 2,570 2,510 2,510 -60 386,500 980,155,000 460 448.214 2,520 J 10,000 2,500 B 63,500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,100 1,100 1,070 1,075 -25 3,979,200 4,309,327,500 548 1,298.309 1,085 J 70,000 1,075 T/B 1,800 286 SMDR Samudera Indonesia Tbk. --S7---1 300 302 300 300 0 174,200 52,286,000 35 1,203.949 302 J 90,300 300 T/B 300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,025 9,300 9,025 9,150 125 3,706,200 34,058,422,500 2,668 3,183.938 9,175 J 1,300 9,150 T/B 19,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 610 615 590 600 -10 18,759,900 11,264,694,500 1,299 985.869 600 T/J 1,521,900 595 B 2,045,500 289 SMRU SMR Utama Tbk. --U2---2 488 490 484 490 2 357,300 173,672,400 16 119.829 490 T/J 49,700 482 B 17,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,400 1,435 1,400 1,430 30 3,686,300 5,245,402,000 2,159 3,819.546 1,430 T/J 4,900 1,415 B 19,300 291 SOCI Soechi Lines Tbk. --M7---1 142 145 140 140 -2 1,442,000 204,314,400 240 25.455 142 J 183,800 140 T/B 596,600 292 SPTO Surya Pertiwi Tbk. --U9---2 990 1,000 985 1,000 10 3,580,700 3,575,448,500 386 1,000.000 1,000 T/J 1,163,400 985 B 37,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 152 180 152 152 0 10,500 1,618,600 21 162.218 160 J 10,000 152 T/B 53,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 362 346 362 16 1,142,487,700 405,835,472,600 50,134 150.833 364 J 10,830,200 362 T/B 10,232,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,190 4,250 4,100 4,250 60 28,900 122,764,000 41 77.273 4,250 T/J 11,800 3,910 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 494 494 472 488 -6 10,174,500 4,922,495,400 885 200.205 488 T/J 1,054,200 480 B 111,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,280 1,260 1,260 0 48,607,300 61,476,463,000 2,780 188.060 1,260 T/J 186,500 1,255 B 192,500 298 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 0 100,100 5,005,000 2 64.769 50 T/J 564,207,000 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 3,200 3,180 2,910 3,080 -120 759,900 2,274,873,000 505 2,800.000 3,080 T/J 36,200 2,990 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 855 865 850 860 5 40,976,400 35,188,895,000 4,265 811.321 865 J 267,600 860 T/B 4,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,700 5,625 5,675 100 628,200 3,566,087,500 262 280.247 5,700 J 529,600 5,650 B 300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 980 1,020 970 990 10 2,776,600 2,767,292,000 470 225.436 995 J 13,000 990 T/B 142,700 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 5,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 338 342 334 340 2 20,886,300 7,073,987,000 297 149.123 342 J 162,000 340 T/B 23,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 740 800 740 780 40 17,700 13,610,500 12 251.613 795 J 34,900 770 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 715 695 670 670 -45 200 136,500 2 151.831 700 J 1,300 670 T/B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 2,720 2,700 2,720 -130 1,100 2,978,000 2 2,235.188 2,800 J 200 2,720 T/B 4,700 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 795 800 0 20,676,500 16,444,056,000 133 400.000 800 T/J 370,400 795 B 8,100 311 TINS Timah Tbk. --S2K--1 730 740 720 725 -5 8,557,100 6,213,655,000 2,132 370.471 730 J 161,300 725 T/B 274,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,150 13,450 13,050 13,300 150 3,363,800 44,530,342,500 2,845 822.316 13,300 T/J 7,300 13,275 B 11,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,900 8,720,000 2 368.002 800 T/J 680,100 750 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,725 1,700 1,700 -50 22,700 38,657,500 5 89.474 1,700 T/J 30,000 1,655 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 790 815 790 805 15 6,432,800 5,135,832,500 783 1,295.650 805 T/J 137,200 800 B 61,100 316 TOTL Total Bangun Persada Tbk. --S6---1 590 590 565 575 -15 1,203,300 690,751,000 255 206.667 575 T/J 355,200 570 B 27,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 320 338 312 336 16 1,657,700 545,980,600 213 1,089.954 336 T/J 408,300 322 B 1,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 482 490 470 476 -6 4,662,400 2,229,640,400 544 2,267.422 478 J 9,000 476 T/B 22,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 224 252 224 252 28 601,225,400 143,501,146,600 9,983 208.275 254 J 9,281,900 252 T/B 6,903,000 320 TRIO Trikomsel Oke Tbk. --U9---1 222 222 222 222 0 100 22,200 1 98.544 222 T/J 1,000 200 B 5,000 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,100 400 B 44,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,380 1,395 5 191,600 265,896,000 36 248.858 1,395 T/J 128,900 1,385 B 34,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,150 2,900 3,000 -100 108,500 320,430,000 6 3,000.000 3,000 T/J 5,000 2,910 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,140 1,190 1,140 1,190 50 855,900 996,406,000 67 2,644.444 1,190 T/J 38,600 1,180 B 97,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,255 1,235 1,240 0 389,100 483,001,000 159 2,404.219 1,240 T/J 600 1,235 B 13,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,500 3,500 0 3,000 10,500,000 4 129.626 3,600 J 2,000 3,400 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 104 108 103 105 1 42,000 4,442,600 33 84.000 105 T/J 54,000 103 B 12,200 328 VIVA Visi Media Asia Tbk. --U9---1 134 139 132 138 4 7,557,600 1,031,501,300 524 46.000 139 J 223,600 138 T/B 217,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 232 228 230 0 1,400,000 321,876,800 141 79.310 232 J 60,300 230 T/B 9,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,415 1,425 1,375 1,375 -40 13,706,600 19,040,018,500 2,033 353.422 1,380 J 5,900 1,375 T/B 373,300 331 WINS Wintermar Offshore Marine Tbk. --S7---1 286 0 0 286 0 0 0 0 77.344 284 J 5,500 274 B 1,300 332 WOOD Integra Indocabinet Tbk. --S5---2 600 615 600 605 5 13,771,300 8,376,441,500 580 232.692 610 J 179,400 605 T/B 384,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 368 360 360 0 19,350,800 7,005,356,200 1,163 73.469 362 J 1,190,400 360 T/B 1,148,900 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,735 1,765 1,715 1,715 -20 35,542,700 61,594,238,500 4,303 462.888 1,720 J 32,100 1,715 T/B 146,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 364 368 362 362 -2 2,867,600 1,045,504,600 451 61.356 364 J 497,500 362 T/B 421,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,640 1,655 1,630 1,630 -10 14,916,300 24,453,185,000 1,115 1,164.286 1,630 T/J 100,700 1,625 B 139,400 Total 6,282,340,600 2,807,902,292,200 282,533 2,183,365,900 132,845,900 Jakarta, 03 October 2018 Trading Division