List of Securities Quotation: IDX SMC Composite Date: Wednesday, 08 August 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 12,275 13,000 12,250 12,900 625 3,866,500 49,313,145,000 1,905 1,047.963 12,900 T/J 146,100 12,875 B 14,600 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 600 5,600 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,140 J 300 1,700 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,430 1,375 1,395 15 14,366,900 20,185,600,500 1,717 1,701.220 1,395 T/J 819,900 1,390 B 34,000 5 ACST Acset Indonusa Tbk. --S6---1 2,510 2,650 2,510 2,580 70 1,140,100 2,932,738,000 161 108.345 2,580 T/J 16,000 2,570 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,690 1,710 1,655 1,670 -20 9,038,300 15,142,496,500 1,791 1,311.522 1,675 J 41,400 1,670 T/B 26,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,350 8,300 8,350 0 494,000 4,114,502,500 57 359.140 8,375 J 1,900 8,350 T/B 3,200 8 ADMG Polychem Indonesia Tbk --M3---1 406 408 390 390 -16 2,344,600 934,078,800 332 34.811 396 J 97,600 390 T/B 151,500 9 AGII Aneka Gas Industri Tbk. --S3---1 600 615 580 605 5 545,700 319,647,000 76 55.000 615 J 41,800 605 T/B 3,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 370 378 370 372 2 6,664,600 2,490,005,000 551 607.764 374 J 221,800 372 T/B 98,300 11 AGRS Bank Agris Tbk. --U8---2 250 256 248 248 -2 700 177,400 5 225.455 254 J 30,300 248 T/B 5,000 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,290 4,330 4,280 4,320 30 10,110,900 43,503,156,000 2,825 3,443.027 4,320 T/J 11,900 4,310 B 64,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 346 346 346 -4 100 34,600 1 329.524 346 T/J 7,600 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 500 2,300,000 1 187.755 4,600 T/J 4,300 4,550 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 810 800 810 10 289,500 233,569,500 31 2,066.907 810 T/J 2,600 805 B 43,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,025 1,040 1,020 1,030 5 210,600 217,622,000 24 85.833 1,030 T/J 9,500 1,020 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 925 940 915 920 -5 48,764,400 45,040,385,000 3,558 606.580 925 J 16,340,600 920 T/B 1,136,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 0 J 0 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 505 505 505 5 100 50,500 1 537.143 505 T/J 213,600 500 B 216,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 165 166 163 164 -1 1,750,000 287,539,400 179 44.932 164 T/J 97,200 163 B 619,600 21 ARII Atlas Resources Tbk. --U2---2 1,260 1,270 1,260 1,270 10 24,200 30,542,000 2 84.667 1,270 T/J 5,700 1,260 B 800 22 ARMY Armidian Karyatama Tbk. --U6K--2 296 298 292 294 -2 391,783,100 115,987,123,000 284 98.000 296 J 20,100 294 T/B 2,000 23 ARNA Arwana Citramulia Tbk. --S3---1 374 380 374 376 2 745,200 282,904,600 79 2,555.563 380 J 78,000 376 T/B 23,700 24 ASGR Astra Graphia Tbk. --S9---1 1,590 1,690 1,580 1,605 15 147,000 237,163,000 108 332.767 1,635 J 400 1,605 T/B 9,800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 740 740 740 0 850,600 629,444,000 97 1,370.370 745 J 51,000 740 T/B 9,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 338 340 332 332 -6 5,025,100 1,686,842,800 637 316.190 334 J 250,000 332 T/B 658,600 27 ATIC Anabatic Technologies Tbk. --U9---1 920 930 835 870 -50 5,300 4,571,000 9 124.286 910 J 500 870 T/B 700 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 1,480 1,580 1,490 1,545 65 2,617,800 4,007,961,500 1,048 1,397.305 1,550 J 39,000 1,545 T/B 44,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 2,078,800 103,942,900 83 57.388 50 T/J 635,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 284 J 500 272 B 300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,585 1,570 1,580 5 408,100 644,219,000 147 1,975.000 1,585 J 41,000 1,580 T/B 400 33 BBKP Bank Bukopin Tbk. --U8---1 404 420 404 412 8 23,850,700 9,884,011,800 1,223 122.223 412 T/J 130,500 410 B 1,305,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,670 2,560 2,620 -40 36,769,800 96,321,868,000 4,464 341.739 2,630 J 254,000 2,620 T/B 1,004,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 306 296 304 0 3,880,300 1,179,503,000 96 309.509 304 T/J 44,700 300 B 2,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,535 J 5,800 0 B 0 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 64,900 3,245,000 21 217.306 50 T/J 389,129,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 240 234 234 -4 2,877,600 682,420,400 225 137.647 236 J 20,000 234 T/B 310,700 42 BFIN BFI Finance Indonesia Tbk. --S8---2 655 665 650 650 -5 530,000 347,806,500 55 3,330.942 660 J 50,000 650 T/B 1,409,000 43 BHIT MNC Investama Tbk. --S9K--1 105 108 105 108 3 20,341,700 2,177,410,600 5,901 315.836 108 T/J 344,100 107 B 200 44 BINA Bank Ina Perdana Tbk. --U8---1 525 525 515 520 -5 157,100 81,839,500 35 293.792 520 T/J 900 515 B 8,700 45 BIPI Benakat Integra Tbk. --S2K--2 59 60 57 58 -1 23,402,400 1,356,915,200 375 41.429 58 T/J 510,500 57 B 6,575,700 46 BIRD Blue Bird Tbk. --U7---1 2,580 2,580 2,540 2,550 -30 29,200 74,784,000 41 39.231 2,550 T/J 19,200 2,540 B 700 47 BISI BISI International Tbk. --U1---1 1,610 1,610 1,420 1,560 -50 1,541,000 2,279,033,000 567 780.000 1,560 T/J 28,900 1,455 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,060 2,070 10 11,628,400 24,074,074,000 360 345.000 2,070 T/J 79,300 2,060 B 323,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 645 0 4,248,200 2,734,183,500 911 150.000 650 J 1,551,200 640 B 1,082,100 50 BKSL Sentul City Tbk. --S6LKO1 138 140 134 136 -2 132,001,100 17,972,559,800 2,610 9.398 137 J 4,145,700 136 T/B 1,281,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 178 174 178 -2 68,100 11,937,100 18 408.444 180 J 100 178 T/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 4,300 4,300 4,300 4,300 0 100 430,000 1 286.667 4,800 J 600 4,200 B 300 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 0 0 334 0 0 0 0 104.375 360 J 3,400 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 432 438 432 432 0 12,379,100 5,384,364,600 4,980 351.620 434 J 254,400 432 T/B 509,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,035 1,010 1,010 -15 3,350,100 3,418,287,500 470 7.457 1,015 J 8,300 1,010 T/B 138,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 214 218 212 214 0 1,022,900 218,655,000 62 2.550 214 T/J 124,100 212 B 139,100 58 BNLI Bank Permata Tbk. --M8K--1 550 550 540 540 -10 6,466,900 3,507,378,000 336 5.879 545 J 807,000 540 T/B 603,500 59 BOGA Bintang Oto Global Tbk. --S9---2 615 625 615 620 5 1,931,100 1,201,032,500 219 601.942 625 J 135,900 620 T/B 39,400 60 BOLT Garuda Metalindo Tbk. --U4---2 905 920 910 920 15 531,400 486,394,000 166 167.273 920 T/J 11,200 915 B 8,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,280 2,250 2,260 -30 2,043,400 4,628,811,000 964 565.000 2,260 T/J 45,300 2,250 B 9,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 30,000 600 B 135,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,450 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,300 J 100 5,800 B 800 65 BRIS Bank BRIsyariah Tbk. --U8---1 610 635 610 625 15 53,788,800 33,581,182,500 2,047 625.000 625 T/J 400,700 620 B 499,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 67 64 67 2 43,571,000 2,863,508,200 384 10.551 68 J 3,343,900 67 T/B 5,542,100 67 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 75,000 1,130 B 11,600 68 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,845 1,805 1,820 -10 9,175,300 16,734,815,000 1,013 142.531 1,820 T/J 175,300 1,815 B 2,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,335 1,255 1,260 -75 55,500,300 70,948,752,000 5,632 246.814 1,260 T/J 327,600 1,255 B 3,292,900 70 BSIM Bank Sinarmas Tbk. --U8---1 595 600 595 600 5 400 239,000 3 409.224 600 T/J 300 545 B 3,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,530 2,530 2,530 0 200 506,000 2 129.744 2,530 T/J 2,200 2,500 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---2 133 134 131 133 0 1,962,400 258,484,600 52 1,019.001 134 J 62,200 133 T/B 50,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 401,917,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,960 3,930 3,950 20 1,256,700 4,951,357,000 167 764.671 3,950 T/J 233,200 3,940 B 13,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,630 1,620 1,625 0 26,769,200 43,499,871,500 861 1,625.000 1,625 T/J 907,300 1,620 B 2,924,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,575 1,630 1,565 1,630 55 19,000 30,840,000 10 276.271 1,630 T/J 12,000 1,565 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 134 136 133 135 1 4,150,100 558,612,600 329 13.202 135 T/J 457,900 134 B 293,500 79 BUMI Bumi Resources Tbk. --S2K--2 252 256 246 246 -6 142,940,100 35,640,262,200 3,286 14.277 248 J 1,454,000 246 T/B 2,421,400 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 294 294 264 288 -6 14,827,700 4,121,013,600 242 221.538 262 J 7,000 260 B 300 81 BVIC Bank Victoria International Tbk. --S8---1 208 214 206 214 6 122,500 25,683,000 34 202.358 212 J 50,400 208 B 16,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 226 202 220 18 174,036,000 37,692,863,800 5,395 48.116 222 J 3,034,100 220 T/B 15,845,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 424 438 420 420 -4 2,951,000 1,257,570,400 560 127.273 422 J 38,400 420 T/B 32,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,770 2,800 2,650 2,730 -40 7,056,300 19,389,355,000 823 156.000 2,730 T/J 67,600 2,700 B 3,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 300 310 302 306 6 13,626,200 4,171,889,400 686 559.037 308 J 223,700 306 T/B 119,100 86 CASS Cardig Aero Services Tbk. --U7---2 670 700 670 700 30 302,200 204,752,500 10 175.000 700 T/J 24,600 650 B 23,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 106 118 102 109 3 32,140,200 3,541,842,300 2,224 697.600 109 T/J 576,200 108 B 313,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 290 288 278 278 -12 9,152,000 2,565,198,800 148 21.754 282 J 2,900 278 T/B 348,800 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,495 1,420 1,420 -70 60,200 86,795,000 52 5,152.769 1,450 J 10,000 1,420 T/B 3,600 90 CLEO Sariguna Primatirta Tbk. --S5---1 308 324 308 322 14 33,471,600 10,655,369,200 2,128 1,400.000 324 J 679,700 322 T/B 3,972,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,375 1,350 1,350 -30 700 955,500 3 129.179 1,375 J 2,600 1,350 T/B 13,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 286 286 276 280 -6 257,900 72,066,200 49 52.965 284 J 8,500 280 T/B 2,700 93 COWL Cowell Development Tbk. --M6---2 505 500 496 500 -5 265,600 132,551,800 133 384.615 500 T/J 3,100 498 B 200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,284,600 164,230,000 21 45.455 50 T/J 47,488,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 600 610 590 610 10 114,400 68,591,000 11 307.824 610 T/J 105,400 600 B 54,800 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,025 1,045 1,000 1,010 -15 10,775,600 10,950,388,000 1,332 226.133 1,010 T/J 109,600 1,005 B 126,400 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 800 40,000 4 16.496 50 T/J 91,314,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,130 1,100 1,105 5 960,300 1,070,153,500 616 960.870 1,110 J 11,200 1,105 T/B 7,500 100 DILD Intiland Development Tbk. --S6---1 314 318 308 318 4 1,407,100 440,685,200 205 55.414 318 T/J 331,200 316 B 119,800 101 DKFT Central Omega Resources Tbk. --U2---2 352 350 340 340 -12 686,300 234,895,800 42 873.362 340 T/J 853,400 338 B 60,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,400 5,475 0 500 2,730,000 3 32,727.599 5,475 T/J 100 5,350 B 700 103 DMAS Puradelta Lestari Tbk. --M6---1 127 128 126 126 -1 9,807,100 1,241,191,100 177 60.000 126 T/J 894,500 125 B 3,007,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,290 3,290 0 14,500 47,705,000 5 2,890.046 3,300 J 121,500 3,100 B 10,100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 730 740 710 720 -10 24,606,000 17,766,094,000 2,735 974.764 720 T/J 160,300 715 B 558,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 260 250 258 0 20,500 5,170,200 24 46.909 258 T/J 3,300 256 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 410 400 400 0 6,496,200 2,608,827,000 145 108.108 406 J 6,100 400 T/B 3,019,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,500 18,500 18,500 18,500 0 1,100 20,350,000 3 1,233.333 19,975 J 200 18,475 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 5,450 4,370 5,450 1,080 1,800 8,067,000 5 548.124 5,425 J 1,100 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 1,960 1,920 1,960 -5 800 1,544,000 2 721.460 1,960 T/J 400 1,920 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 124 125 123 123 -1 275,800 34,180,800 63 82.000 123 T/J 44,100 122 B 15,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,050 1,100 0 20,400 22,420,000 4 27.160 1,100 T/J 786,300 900 B 10,000 113 ELSA Elnusa Tbk. --S2LKO1 394 400 386 388 -6 42,262,600 16,505,194,000 2,545 97.000 390 J 812,100 388 T/B 439,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,000 250,000 12 10.308 50 T/J 551,201,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 157 165 156 157 0 61,958,900 9,906,897,100 1,923 13.090 158 J 200 157 T/B 1,391,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 1,900 1,900 1,900 -100 100 190,000 1 1,329.331 1,900 T/J 2,300 1,705 B 3,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,900 3,020 2,860 2,990 90 33,829,300 100,083,181,000 5,632 299.000 2,990 T/J 113,000 2,980 B 1,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 256 260 242 250 -6 12,482,000 3,114,288,600 948 465.454 250 T/J 355,100 248 B 416,700 119 EXCL XL Axiata Tbk. --S7XXO1 3,050 3,080 2,990 3,050 0 9,554,100 28,939,826,000 2,609 154.790 3,050 T/J 165,600 3,040 B 285,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,580 1,560 1,560 1,560 -20 21,800 34,008,000 6 2,453.409 1,595 J 500 1,560 T/B 83,600 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,400 8,875 8,400 8,500 100 845,600 7,262,882,500 900 1,947.933 8,600 J 12,400 8,500 T/B 9,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,300 5,300 5,275 5,275 -25 47,200 249,952,500 20 1,055.000 5,300 J 18,000 5,275 T/B 26,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,050 3,000 3,000 0 15,000 45,050,000 10 2,400.000 3,280 J 300 2,950 B 5,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 735 735 730 730 -5 1,080,300 793,959,000 88 730.000 735 J 19,500 730 T/B 2,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 885 895 -5 22,387,900 19,838,808,000 368 406.818 895 T/J 45,000 890 B 3,900 126 FREN Smartfren Telecom Tbk. --U7---1 140 148 136 139 -1 124,040,400 17,567,460,900 6,663 7.722 140 J 1,872,800 139 T/B 74,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 195 198 195 196 1 85,300 16,720,500 19 122.500 196 T/J 37,200 195 B 6,100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 230 232 228 230 0 1,419,500 325,554,000 201 30.918 230 T/J 206,100 228 B 408,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 695 715 690 695 0 2,904,700 2,040,571,500 556 136.446 700 J 203,400 695 T/B 49,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 260 256 258 -2 915,300 236,782,200 165 64.500 260 J 210,600 258 T/B 600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 500 0 B 0 133 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---1 144 143 137 142 -2 28,700 4,028,600 11 56.800 143 J 12,000 142 T/B 800 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,400 3,370 3,400 10 103,200 349,800,000 119 3,400.000 3,400 T/J 197,200 3,380 B 3,100 136 HERO Hero Supermarket Tbk. --U9---1 920 915 915 915 -5 200 183,000 1 1,909.911 920 J 200 915 T/B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,230 3,200 3,230 10 3,747,600 12,104,702,000 11 988.796 3,240 J 1,300 3,230 T/B 3,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,100 1,491,000 3 1,092.308 705 J 5,200 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 995 1,000 955 955 -40 26,861,600 26,165,906,500 2,324 308.065 960 J 19,900 955 T/B 523,500 140 HRTA Hartadinata Abadi Tbk. --S5---2 268 274 266 272 4 333,200 89,788,000 97 90.667 272 T/J 10,700 270 B 100,000 141 HRUM Harum Energy Tbk. --S2K--1 2,880 2,940 2,800 2,800 -80 3,231,500 9,259,365,000 2,209 53.846 2,800 T/J 46,600 2,790 B 12,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 7,000 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 700 700 700 0 100 70,000 1 54.688 700 T/J 800 665 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 268 282 268 280 12 229,042,300 62,866,791,800 984 537.449 280 T/J 1,560,900 278 B 34,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 202 195 196 -3 32,779,800 6,483,005,700 912 52.267 196 T/J 5,859,700 195 B 100,700 146 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,020 3,090 2,950 2,970 -50 6,330,000 19,162,633,000 3,757 398.724 2,980 J 8,000 2,970 T/B 2,400 147 IMJS Indomobil Multi Jasa Tbk. XDM8---1 590 605 575 585 -5 1,198,000 701,938,000 146 117.000 590 J 32,700 585 T/B 84,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 970 950 970 25 369,500 356,213,500 39 255.263 970 T/J 3,300 965 B 400 149 INAF Indofarma Tbk. --U5---1 3,100 3,140 3,100 3,100 0 51,700 161,614,000 69 1,240.000 3,110 J 1,000 3,100 T/B 200 150 INCO Vale Indonesia Tbk. --S2XXO1 4,390 4,500 4,270 4,350 -40 8,675,800 38,149,201,000 2,794 1,775.510 4,360 J 4,400 4,350 T/B 3,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,775 6,875 6,550 6,850 75 826,400 5,519,002,500 967 922.571 6,875 J 10,600 6,850 T/B 63,500 152 INDS Indospring Tbk. --U4---1 2,120 2,180 2,100 2,120 0 323,000 692,306,000 60 198.750 2,140 J 900 2,120 T/B 900 153 INDY Indika Energy Tbk. --S2XXO1 3,630 3,660 3,380 3,400 -230 34,537,100 120,183,003,000 5,681 115.254 3,410 J 36,500 3,400 T/B 1,453,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 74 73 74 0 101,700 7,504,800 14 0.423 74 T/J 209,100 73 B 1,018,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 790 0 0 790 0 0 0 0 752.381 600 J 800 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,020 1,995 2,010 10 412,800 828,484,000 532 728.261 2,150 J 400 1,990 B 2,100 157 INTA Intraco Penta Tbk. --U9---2 472 488 474 482 10 11,782,800 5,655,061,200 1,793 339.769 482 T/J 827,800 480 B 9,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 420 412 418 2 15,000 6,252,600 31 110.000 420 J 228,900 418 T/B 100 159 ISAT Indosat Tbk. --S7K--1 3,480 3,540 3,480 3,480 0 432,900 1,520,746,000 346 248.571 3,490 J 29,500 3,480 T/B 7,400 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,950 29,225 28,650 28,650 -300 1,745,500 50,622,295,000 2,194 204.643 28,700 J 100 28,650 T/B 21,600 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 6,600 J 200 4,800 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,100 505,000 2 35.714 50 T/J 71,878,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 0 0 452 0 0 0 0 256.396 492 J 200 460 B 5,600 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 660 550 498 498 -162 14,700 7,455,200 17 412.194 496 J 100 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,320 2,200 2,220 -20 14,187,700 32,039,475,000 3,316 606.889 2,230 J 30,000 2,220 T/B 189,400 166 JRPT Jaya Real Property Tbk. --S6---1 600 600 580 595 -5 1,481,200 873,837,000 166 572.115 595 T/J 352,000 585 B 3,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,980 5,050 4,940 4,990 10 2,172,100 10,811,626,000 2,288 294.256 4,990 T/J 419,800 4,950 B 9,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 1,240 1,105 1,240 140 1,800 2,214,500 8 267.057 1,240 T/J 800 1,105 B 1,800 169 KAEF Kimia Farma Tbk. --M5K--1 2,390 2,390 2,300 2,330 -60 203,300 473,436,000 97 2,330.000 2,340 J 10,000 2,330 T/B 7,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 326 328 316 318 -8 1,131,600 361,522,800 246 38.640 320 J 50,800 318 T/B 84,600 171 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---1 220 220 216 220 0 842,800 184,319,200 97 7.633 220 T/J 125,900 218 B 271,500 173 KINO Kino Indonesia Tbk. --U5---2 1,710 1,745 1,705 1,710 0 361,600 620,396,000 187 45.000 1,710 T/J 900 1,705 B 10,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,300 3,390 3,300 3,320 20 122,300 409,850,000 70 1,106.667 3,340 J 4,800 3,320 T/B 3,400 175 KKGI Resource Alam Indonesia Tbk. --S2---1 364 380 358 378 14 305,500 114,582,000 102 1,326.316 378 T/J 29,100 370 B 50,500 176 KMTR Kirana Megatara Tbk. --M3---2 376 378 374 376 0 130,500 49,017,000 52 82.096 376 T/J 20,900 374 B 24,600 177 KPIG MNC Land Tbk. --U9---2 1,390 1,390 1,390 1,390 0 100 139,000 1 299.098 1,390 T/J 112,000 1,350 B 1,000 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,730 2,730 0 7,000 19,130,000 7 992.727 2,740 J 400 2,730 T/B 100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 420 430 420 422 2 11,114,900 4,720,557,600 1,107 52.464 424 J 145,300 422 T/B 123,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 735 745 725 745 10 86,390,400 63,621,920,000 8,036 7,750.728 745 T/J 1,109,200 740 B 197,600 181 LINK Link Net Tbk. --S9K--1 4,190 4,270 4,210 4,270 80 1,256,200 5,327,860,000 1,232 266.875 4,270 T/J 273,500 4,250 B 51,600 182 LPCK Lippo Cikarang Tbk --S6---1 2,080 2,110 2,060 2,060 -20 169,800 351,046,000 135 222.703 2,060 T/J 4,200 2,050 B 81,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 372 386 368 368 -4 53,589,800 20,341,382,800 1,190 94.223 368 T/J 122,700 366 B 303,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,250 6,550 6,025 6,500 250 26,076,800 164,487,167,500 9,223 147.289 6,525 J 115,800 6,500 T/B 209,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,315 1,215 1,300 105 58,819,800 74,881,777,000 4,249 335.484 1,300 T/J 752,000 1,295 B 244,100 186 LTLS Lautan Luas Tbk. --U9---1 560 570 555 565 5 114,300 63,825,500 47 199.726 565 T/J 44,800 560 B 49,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 705 690 695 -5 7,530,900 5,249,390,500 3,821 1,465.441 695 T/J 19,000 685 B 2,400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,300 1,425 1,280 1,300 0 70,726,400 95,256,433,500 11,195 738.636 1,305 J 50,000 1,300 T/B 1,278,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,760 1,710 1,725 -35 35,500 61,077,000 32 102.679 1,725 T/J 1,300 1,720 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 870 910 870 890 20 23,764,400 21,349,650,000 2,455 1,428.228 900 J 404,100 890 T/B 92,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 230 238 224 230 0 52,649,600 12,145,047,800 1,683 306.667 230 T/J 216,800 228 B 1,276,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,565 1,595 1,560 1,595 30 893,800 1,412,620,000 106 638.000 1,595 T/J 114,000 1,585 B 9,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 330 312 312 -8 131,300 41,860,200 9 221.843 320 J 100,000 314 B 2,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 3,490 4,080 4,080 4,080 590 8,700 35,496,000 2 1,610.071 4,080 T/J 200 3,500 B 30,100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,240 3,320 3,230 3,290 50 196,000 642,742,000 122 253.077 3,280 J 300 3,260 B 5,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 865 715 820 105 34,313,600 27,932,075,500 4,716 51.250 820 T/J 162,400 815 B 102,700 197 MCAS M Cash Integrasi Tbk. --S9---2 2,910 2,970 2,890 2,910 0 2,227,900 6,542,426,000 554 210.108 2,920 J 100 2,910 T/B 11,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 179 181 179 180 1 431,200 77,452,200 54 161.447 180 T/J 21,000 179 B 129,800 199 MDIA Intermedia Capital Tbk. --M9---1 160 160 150 160 0 57,700 8,960,900 14 115.942 161 J 687,100 156 B 59,400 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,990 2,990 2,910 2,970 -20 365,200 1,070,094,000 40 148.500 2,970 T/J 32,400 2,930 B 41,600 201 MDLN Modernland Realty Tbk. --S6---1 264 272 266 272 8 3,330,300 900,153,400 655 80.723 272 T/J 46,900 268 B 10,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,075 1,095 1,050 1,060 -15 79,324,100 84,796,439,500 7,742 1,866.953 1,060 T/J 1,469,600 1,055 B 1,079,500 203 MEGA Bank Mega Tbk. --U8---1 4,500 0 0 4,500 0 0 0 0 3,280.170 4,400 J 2,000 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 6,200 6,050 6,025 6,050 -150 4,500 27,212,500 5 15,951.697 6,200 J 28,100 6,050 T/B 300 205 META Nusantara Infrastructure Tbk. --S7---1 208 208 206 208 0 757,900 157,049,000 18 62.444 210 J 11,105,800 208 T/B 559,100 206 MFIN Mandala Multifinance Tbk. --U8---2 1,795 1,795 1,780 1,795 0 316,300 567,536,500 13 920.513 1,795 T/J 88,100 1,765 B 4,900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,025 J 1,000,000 1,000 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,970 1,900 1,930 30 2,843,300 5,522,004,500 748 113.631 1,930 T/J 83,300 1,905 B 500 209 MINA Sanurhasta Mitra Tbk. --U9---2 505 0 0 505 0 0 0 0 2,404.762 490 J 1,500 480 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 197 190 196 -3 7,847,800 1,521,618,800 138 490.000 196 T/J 14,600 195 B 27,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,800 22,900 22,900 22,900 100 1,000 22,900,000 2 1,090.476 22,750 J 500 20,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,150 15,900 16,000 -200 8,300 132,745,000 13 101,910.828 16,100 J 400 16,000 T/B 1,100 213 MLIA Mulia Industrindo Tbk --U3---2 885 900 890 900 15 40,800 36,495,500 17 150.313 900 T/J 255,200 895 B 10,700 214 MLPL Multipolar Tbk. --U9---1 110 111 109 110 0 6,292,400 686,301,800 92 12.617 110 T/J 2,113,700 109 B 139,500 215 MLPT Multipolar Technology Tbk. --U9---1 785 770 715 735 -50 8,800 6,718,500 7 153.125 755 J 4,400 735 T/B 2,100 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 515 490 515 10 300 152,000 3 88.034 515 T/J 15,800 500 B 23,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,050 1,055 1,010 1,040 -10 22,301,000 23,187,696,000 4,147 115.556 1,045 J 48,700 1,040 T/B 82,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 1,060 985 1,010 20 14,776,800 15,063,674,000 2,081 67.333 1,015 J 339,100 1,010 T/B 51,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 230 236 222 224 -6 5,565,200 1,248,306,400 450 94.177 226 J 92,500 224 T/B 8,700 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 6,025 6,025 6,025 0 1,500 9,037,500 5 546.494 6,025 T/J 15,000 5,800 B 100 221 MSIN MNC Studios International Tbk. --U9---2 476 478 470 474 -2 1,464,300 696,650,600 290 474.000 474 T/J 30,100 470 B 10,600 222 MSKY MNC Sky Vision Tbk. --U9---1 890 885 880 880 -10 250,100 221,338,000 2 57.895 880 T/J 1,700 790 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 725 725 715 720 -5 114,100 82,342,500 33 1,296.176 720 T/J 131,700 715 B 42,400 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 414 420 404 404 -10 4,400 1,835,400 9 169.854 416 J 200 404 T/B 49,700 226 MYOH Samindo Resources Tbk. --S2---1 830 835 815 835 5 356,000 294,929,500 57 99.455 835 T/J 123,600 825 B 100 227 MYRX Hanson International Tbk. --S6K--2 128 130 127 129 1 571,449,000 73,214,858,400 780 87.975 129 T/J 2,501,200 128 B 2,311,400 228 NASA Ayana Land International Tbk. --U9---2 430 0 0 430 0 0 0 0 417.476 430 J 138,700 428 B 111,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,040 4,170 4,060 4,170 130 106,400 439,438,000 329 1,283.077 4,170 T/J 2,600 4,150 B 1,700 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 2,500 225,000 1 85.714 91 J 25,500 90 T/B 419,200 231 NISP Bank OCBC NISP Tbk. --U8---1 870 890 870 880 10 8,800 7,749,000 12 1,066.356 885 J 200 880 T/B 3,800 232 NOBU Bank Nationalnobu Tbk. --U8---1 940 950 815 945 5 123,300 115,161,000 29 252.000 945 T/J 12,300 900 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 392 380 382 0 4,009,600 1,533,580,600 233 44.941 384 J 8,100 382 T/B 102,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,350 J 200 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 520 520 510 510 -10 8,099,100 4,211,451,500 11 1,009.002 520 J 41,500 510 T/B 142,800 236 PALM Provident Agro Tbk. --U1---2 280 280 280 280 0 200 56,000 1 76.530 280 T/J 2,300 276 B 700 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,585 1,530 1,530 -55 5,800 9,150,500 10 1,112.727 1,585 J 23,000 1,530 T/B 5,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,175 1,175 1,155 1,175 0 40,900 47,867,000 53 138.235 1,175 T/J 216,600 1,160 B 3,500 239 PBRX Pan Brothers Tbk. --S4K--1 545 545 530 535 -10 10,120,800 5,461,182,500 2,350 946.903 540 J 22,200 535 T/B 22,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,970 2,970 -10 24,100 71,791,000 9 1,980.000 2,980 J 1,000 2,970 T/B 14,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,780 1,875 1,760 1,870 90 155,451,200 284,168,544,000 10,992 623.333 1,875 J 1,430,800 1,870 T/B 94,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,250 1,250 1,250 -40 400 500,000 1 243.902 1,250 T/J 700 1,230 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,380 J 100 3,010 B 3,300 244 PNBN Bank Pan Indonesia Tbk --M8K--1 780 790 770 780 0 10,090,500 7,865,820,000 419 1,298.701 780 T/J 618,200 775 B 642,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 71 71 69 70 -1 6,751,200 473,223,100 321 70.000 70 T/J 365,400 69 B 3,513,400 246 PNIN Paninvest Tbk. --S8---1 1,080 1,080 1,060 1,060 -20 89,700 95,430,000 29 1,127.180 1,065 J 5,000 1,060 T/B 1,600 247 PNLF Panin Financial Tbk. --S8---1 210 212 208 210 0 30,194,700 6,347,699,000 5,535 226.978 212 J 148,400 210 T/B 3,498,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,290 J 2,200 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,910 4,910 4,830 4,830 -80 32,582,300 158,249,578,000 457 3,065.674 4,850 J 94,400 4,830 T/B 218,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 6,800 4,080,000 3 112.150 650 J 59,900 605 B 2,000 251 POWR Cikarang Listrindo Tbk. --U7---2 995 995 980 990 -5 705,300 696,599,500 144 66.000 990 T/J 258,900 980 B 1,700 252 PPRE PP Presisi Tbk. --M7---1 404 408 398 404 0 1,227,800 491,926,200 110 93.953 404 T/J 269,600 400 B 273,100 253 PPRO PP Properti Tbk. --S6K--1 141 143 139 140 -1 17,302,100 2,435,449,800 764 302.703 141 J 902,900 140 T/B 15,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,900 2,800 2,890 -40 3,900 11,082,000 16 44.462 2,890 T/J 27,600 2,780 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,585 1,585 1,570 1,585 0 45,700 72,112,000 16 1,585.000 1,595 J 1,200 1,570 B 20,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 260 242 244 -4 7,308,700 1,852,239,800 520 791.617 246 J 13,000 244 T/B 62,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,780 4,870 4,730 4,810 30 27,973,700 134,299,966,000 5,182 4,182.609 4,810 T/J 314,200 4,800 B 142,400 258 PTPP PP (Persero) Tbk. --S6XXO1 2,030 2,060 1,985 1,990 -40 20,430,500 41,192,032,500 2,842 374.060 1,995 J 1,900 1,990 T/B 89,100 259 PTRO Petrosea Tbk. --S2---1 1,730 1,890 1,735 1,835 105 7,573,200 13,756,584,500 1,957 1,468.000 1,835 T/J 109,300 1,830 B 82,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 560 570 550 555 -5 28,294,100 15,704,509,500 1,070 2,139.635 560 J 4,467,100 555 T/B 3,688,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,200 1,200 1,175 1,180 -20 423,800 502,997,000 180 1,180.000 1,180 T/J 3,000 1,175 B 26,600 263 RAJA Rukun Raharja Tbk. --S7---1 690 705 680 680 -10 18,069,600 12,449,814,500 2,648 2,335.807 685 J 5,000 680 T/B 134,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,320 1,285 1,315 30 3,489,000 4,569,332,000 955 821.875 1,320 J 55,900 1,315 T/B 17,400 265 RDTX Roda Vivatex Tbk --U6---1 5,900 7,000 6,000 7,000 1,100 31,300 190,552,500 13 368.772 7,000 T/J 400 6,000 B 3,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 134 136 0 583,812,600 79,395,417,200 586 74.667 136 T/J 1,924,600 134 B 1,014,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 340 310 314 -6 9,700 3,123,000 11 2,456.964 330 J 900 314 T/B 1,000 268 RODA Pikko Land Development Tbk. --U6---2 464 550 462 480 16 12,575,300 6,912,486,000 49 766.406 482 J 100 480 T/B 4,900 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 930 915 930 0 5,405,300 5,001,408,500 732 364.706 930 T/J 743,100 920 B 60,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 1,655,600 854,874,500 592 643.750 515 T/J 4,200 510 B 215,300 271 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 9,975 9,975 9,950 9,950 -25 200 1,992,500 2 6,419.355 9,975 J 2,900 9,475 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,080 2,110 2,060 2,080 0 9,274,000 19,286,990,000 2,731 940.951 2,080 T/J 1,532,000 2,070 B 32,600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 750 750 750 -150 100 75,000 1 838.879 900 J 20,000 810 B 2,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,370 2,280 2,370 0 15,100 34,870,000 16 101.282 2,400 J 5,400 2,370 T/B 1,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,565 0 0 1,565 0 0 0 0 72.727 1,550 J 3,200 0 B 0 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 790 740 780 40 3,187,200 2,416,670,000 1,205 557.143 790 J 100,300 780 T/B 345,900 278 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---1 865 875 860 875 10 8,779,300 7,603,785,500 1,157 150.862 875 T/J 522,700 870 B 100 280 SILO Siloam International Hospitals Tbk. --U9---1 3,070 3,140 2,980 3,030 -40 4,872,600 15,132,385,000 919 34.413 3,030 T/J 20,000 3,000 B 1,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 545 505 540 35 36,991,400 19,683,285,000 6,411 49.091 540 T/J 81,300 535 B 408,600 282 SIPD Sierad Produce Tbk. --U3---2 1,195 1,195 1,100 1,195 0 146,300 167,554,500 48 1.328 1,195 T/J 42,600 1,170 B 2,000 283 SMAR Smart Tbk. --U1---2 3,900 4,000 3,620 4,000 100 800 3,048,000 2 1,321.615 4,500 J 100 4,000 T/B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,090 3,100 3,020 3,020 -70 198,700 607,067,000 132 539.286 3,050 J 5,300 3,020 T/B 17,900 285 SMCB Holcim Indonesia Tbk. --M3---1 750 755 745 750 0 174,500 130,857,000 57 905.797 755 J 79,300 750 T/B 50,900 286 SMDR Samudera Indonesia Tbk. --S7---1 332 360 332 352 20 11,753,300 4,129,750,200 1,715 1,412.633 354 J 5,700 352 T/B 373,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,950 8,875 8,525 8,600 -350 5,421,000 46,896,382,500 2,638 2,992.553 8,600 T/J 187,400 8,575 B 1,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 770 775 750 750 -20 20,175,800 15,280,282,000 2,037 1,232.337 750 T/J 585,900 745 B 566,300 289 SMRU SMR Utama Tbk. --U2---2 432 438 428 438 6 112,100 48,480,200 17 107.112 440 J 92,500 438 T/B 5,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,290 1,315 1,270 1,305 15 1,807,300 2,335,720,500 640 3,485.670 1,305 T/J 38,600 1,300 B 6,600 291 SOCI Soechi Lines Tbk. --M7---1 169 175 168 173 4 10,635,700 1,833,624,500 822 31.455 174 J 344,700 173 T/B 71,500 292 SPTO Surya Pertiwi Tbk. --U9---2 995 995 975 995 0 666,000 652,972,000 145 995.000 995 T/J 7,300 990 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 199 199 199 0 100 19,900 1 212.378 199 T/J 1,400 174 B 5,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 344 344 -2 20,432,900 7,058,304,600 969 143.333 346 J 1,100,000 344 T/B 568,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,750 3,650 3,680 -70 8,100 30,232,000 19 66.909 3,750 J 6,300 3,680 T/B 1,300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 600 590 590 -5 23,550,600 14,010,572,000 623 242.051 595 J 522,800 590 T/B 2,481,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,355 1,295 1,340 40 58,715,700 77,729,632,000 6,306 200.000 1,340 T/J 124,900 1,335 B 1,300 298 STTP Siantar Top Tbk. --U5---2 3,800 3,800 3,800 3,800 0 300 1,140,000 2 2,245.465 0 J 0 3,800 T/B 2,300 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 438,500 21,925,000 9 64.769 50 T/J 649,641,400 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,220 4,240 4,190 4,230 10 4,097,100 17,263,605,000 3,289 3,845.455 4,240 J 14,700 4,230 T/B 4,700 302 TARA Sitara Propertindo Tbk. --U6K--1 890 910 890 910 20 41,062,100 37,127,929,500 3,854 858.491 910 T/J 99,600 905 B 20,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,800 5,550 5,775 225 1,002,900 5,754,780,000 656 285.185 5,775 T/J 224,500 5,750 B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 975 1,030 990 1,020 45 13,766,500 13,875,285,500 1,842 232.267 1,020 T/J 463,000 1,015 B 191,500 305 TCID Mandom Indonesia Tbk. --U5---1 16,950 0 0 16,950 0 0 0 0 1,662.547 16,900 J 200 15,000 B 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 366 374 366 368 2 35,791,600 13,275,985,600 1,490 161.404 368 T/J 154,400 366 B 156,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 825 820 820 -5 400 328,500 4 264.516 825 J 8,500 800 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 750 J 1,800 610 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,720 J 100 2,600 B 3,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 745 750 725 750 5 2,809,000 2,064,214,000 171 375.000 750 T/J 16,900 740 B 2,600 311 TINS Timah Tbk. --S2K--1 860 875 850 850 -10 7,155,400 6,170,701,500 1,139 434.345 855 J 625,500 850 T/B 2,029,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,225 16,125 14,325 15,550 1,325 29,303,200 451,726,110,000 12,934 961.430 15,575 J 13,200 15,550 T/B 254,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 885 810 855 55 33,300 28,539,000 37 393.302 865 J 900 850 B 10,600 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,880 1,890 1,845 1,850 -30 70,000 129,806,500 20 97.368 1,850 T/J 101,200 1,840 B 1,100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 845 825 845 0 52,759,300 44,098,659,000 1,614 1,360.030 845 T/J 31,800 840 B 92,600 316 TOTL Total Bangun Persada Tbk. --S6---1 640 645 635 635 -5 146,900 94,321,500 79 228.232 640 J 72,200 635 T/B 411,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 320 326 312 316 -4 188,300 59,587,600 78 1,025.075 316 T/J 1,000 314 B 19,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 550 555 540 550 0 1,789,700 981,772,000 248 2,619.921 550 T/J 890,100 545 B 2,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 266 270 232 232 -34 523,844,700 129,115,862,400 13,993 191.745 234 J 1,999,000 232 T/B 1,427,300 320 TRIO Trikomsel Oke Tbk. --U9---1 505 590 442 590 85 10,000 5,091,900 14 261.896 520 J 5,000 492 B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 410 400 400 400 -10 100,000 40,000,000 3 238.607 410 J 300 400 T/B 52,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,500 1,490 1,490 -10 59,400 88,611,000 30 265.806 1,490 T/J 50,900 1,485 B 3,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,830 3,000 2,830 3,000 170 8,300 24,318,000 25 3,000.000 2,990 J 1,100 2,840 B 1,600 324 TURI Tunas Ridean Tbk. --U9---1 1,205 0 0 1,205 0 0 0 0 2,677.778 1,205 J 231,200 1,200 B 146,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,280 1,265 1,270 -10 163,600 208,428,000 52 2,462.386 1,275 J 5,000 1,270 T/B 300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 0 0 3,250 0 0 0 0 120.367 3,260 J 200 3,250 B 800 327 VICO Victoria Investama Tbk. --U8---1 164 171 159 170 6 56,100 9,042,500 13 136.000 170 T/J 29,700 159 B 1,100 328 VIVA Visi Media Asia Tbk. --U9---1 193 193 185 186 -7 7,164,700 1,348,651,100 506 62.000 186 T/J 453,100 185 B 713,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 240 242 236 238 -2 2,515,000 602,409,600 262 82.069 238 T/J 51,900 236 B 834,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,680 1,695 1,660 1,675 -5 13,121,600 21,969,603,500 1,893 430.533 1,680 J 991,200 1,675 T/B 10,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 300 302 280 280 -20 825,500 234,147,800 83 75.722 286 J 1,200 280 T/B 173,000 332 WOOD Integra Indocabinet Tbk. --S5---2 615 620 600 605 -10 26,439,400 16,179,946,500 1,779 232.692 610 J 278,200 605 T/B 48,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 418 422 414 414 -4 26,553,800 11,061,508,200 2,058 84.490 416 J 2,029,100 414 T/B 743,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,210 2,080 2,090 -70 58,688,300 124,273,587,000 6,937 564.103 2,100 J 15,100 2,090 T/B 315,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 420 430 414 416 -4 23,465,700 9,919,188,200 1,960 70.508 418 J 219,400 416 T/B 63,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,475 1,440 1,445 5 13,854,900 20,165,673,000 3,536 1,032.143 1,445 T/J 13,100 1,440 B 110,700 Total 5,422,197,600 4,094,361,973,200 321,630 2,311,100,900 104,421,600 Jakarta, 08 August 2018 Trading Division