List of Securities Quotation: IDX SMC Composite Date: Thursday, 09 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 12,900 13,300 12,650 12,700 -200 1,706,600 22,243,930,000 1,027 1,031.716 12,700 T/J 8,100 12,675 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,130 J 3,000 1,905 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,485 1,395 1,450 55 17,767,000 25,826,975,000 2,817 1,768.293 1,455 J 3,200 1,450 T/B 351,400 5 ACST Acset Indonusa Tbk. --S6---1 2,580 2,680 2,530 2,530 -50 932,900 2,463,844,000 98 106.245 2,550 J 59,200 2,530 T/B 3,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,670 1,710 1,650 1,670 0 10,986,100 18,455,466,000 1,773 1,311.522 1,675 J 320,600 1,670 T/B 255,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,375 8,350 8,350 0 15,300 127,820,000 25 359.140 8,375 J 900 8,350 T/B 1,200 8 ADMG Polychem Indonesia Tbk --M3---1 390 414 390 400 10 4,459,000 1,804,518,800 476 35.703 404 J 50,100 400 T/B 16,100 9 AGII Aneka Gas Industri Tbk. --S3---1 605 610 600 610 5 50,500 30,645,500 24 55.455 610 T/J 800 605 B 3,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 372 388 372 374 2 18,776,900 7,095,035,400 1,315 611.031 374 T/J 4,600 372 B 799,300 11 AGRS Bank Agris Tbk. --U8---2 248 248 242 248 0 38,300 9,388,400 21 225.455 258 J 100 248 T/B 200 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,320 4,420 4,180 4,260 -60 9,301,800 40,355,055,000 2,845 3,395.207 4,260 T/J 76,800 4,250 B 56,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 0 0 346 0 0 0 0 329.524 346 J 900 332 B 700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,700 J 57,500 4,500 B 3,800 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 810 795 810 0 1,030,800 826,323,000 80 2,066.907 820 J 208,800 810 T/B 1,199,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,030 1,035 1,020 1,035 5 61,600 63,436,500 17 86.250 1,035 T/J 27,400 1,015 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 920 930 905 910 -10 31,836,400 29,117,579,500 2,449 599.987 910 T/J 439,300 905 B 4,476,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 0 J 0 1,410 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 202,100 500 B 220,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 164 165 161 161 -3 4,939,000 807,237,100 260 44.110 164 J 212,500 161 T/B 752,000 21 ARII Atlas Resources Tbk. --U2---2 1,270 1,270 1,240 1,270 0 28,100 35,619,000 9 84.667 1,270 T/J 17,400 1,245 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 294 298 294 298 4 132,552,000 39,235,327,600 237 99.333 298 T/J 10,500 294 B 11,900 23 ARNA Arwana Citramulia Tbk. --S3---1 376 380 374 374 -2 653,100 246,302,200 95 2,541.970 376 J 7,700 374 T/B 230,500 24 ASGR Astra Graphia Tbk. --S9---1 1,605 1,665 1,590 1,615 10 111,900 180,346,500 96 334.840 1,625 J 2,400 1,615 T/B 93,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 770 740 740 0 2,953,800 2,224,943,500 107 1,370.370 740 T/J 54,400 735 B 59,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 332 336 328 328 -4 3,382,300 1,119,832,600 377 312.381 330 J 265,000 328 T/B 207,400 27 ATIC Anabatic Technologies Tbk. --U9---1 870 920 870 910 40 2,400 2,195,500 7 130.000 910 T/J 5,500 820 B 500 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 1,545 1,580 1,500 1,500 -45 1,792,000 2,756,539,000 694 1,356.607 1,505 J 136,700 1,500 T/B 37,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 718,300 35,915,100 44 57.388 50 T/J 1,768,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 288 J 27,500 272 B 500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,580 1,565 1,580 0 419,200 660,166,500 152 1,975.000 1,580 T/J 22,500 1,575 B 4,700 33 BBKP Bank Bukopin Tbk. --U8---1 412 420 404 406 -6 18,231,300 7,438,039,000 940 120.443 408 J 1,834,800 406 T/B 370,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 1,405 1,405 1,405 0 200 281,000 1 101.812 1,405 T/J 800 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 2,620 2,840 2,610 2,760 140 80,152,500 220,669,546,000 9,039 360.000 2,770 J 597,500 2,760 T/B 297,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 310 304 306 2 2,394,500 733,670,400 88 311.546 306 T/J 102,000 302 B 2,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 4,500 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 48,800 2,440,000 22 217.306 50 T/J 390,673,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 234 238 232 232 -2 2,048,700 479,231,400 271 136.471 236 J 58,900 232 T/B 181,000 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 655 645 650 0 2,624,600 1,705,871,500 148 3,330.942 655 J 342,500 650 T/B 1,993,200 43 BHIT MNC Investama Tbk. --S9K--1 108 109 104 106 -2 11,620,200 1,251,352,300 1,337 309.987 106 T/J 356,900 104 B 510,800 44 BINA Bank Ina Perdana Tbk. --U8---1 520 540 515 540 20 89,200 46,447,500 26 305.092 530 J 2,000 525 B 11,100 45 BIPI Benakat Integra Tbk. --S2K--2 58 58 56 56 -2 23,659,400 1,335,855,000 533 40.000 57 J 1,683,400 56 T/B 1,824,000 46 BIRD Blue Bird Tbk. --U7---1 2,550 2,550 2,500 2,540 -10 50,900 128,312,000 63 39.077 2,540 T/J 15,000 2,520 B 400 47 BISI BISI International Tbk. --U1---1 1,560 1,560 1,410 1,410 -150 2,462,700 3,494,571,500 597 705.000 1,410 T/J 189,700 1,405 B 17,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,050 2,070 0 9,128,300 18,917,787,000 184 345.000 2,070 T/J 81,300 2,060 B 120,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 660 640 650 5 8,847,400 5,759,878,500 811 151.163 650 T/J 6,500 645 B 807,200 50 BKSL Sentul City Tbk. --S6LKO1 136 140 135 137 1 127,651,100 17,523,671,000 3,071 9.467 138 J 2,413,200 137 T/B 8,122,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 200 178 178 0 24,400 4,849,000 7 408.444 180 J 500 174 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 0 0 4,300 0 0 0 0 286.667 4,260 J 100 4,200 B 200 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 336 336 336 2 2,000 672,000 1 105.000 360 J 5,900 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 432 448 432 432 0 16,594,200 7,269,818,200 5,598 351.620 434 J 70,300 432 T/B 1,144,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,030 1,005 1,010 0 2,039,600 2,062,745,000 408 7.457 1,015 J 40,000 1,005 B 908,300 57 BNII Bank Maybank Indonesia Tbk. --M8---1 214 214 212 214 0 934,800 198,609,200 62 2.550 214 T/J 111,400 212 B 18,200 58 BNLI Bank Permata Tbk. --M8K--1 540 545 530 530 -10 7,715,000 4,117,974,000 258 5.771 535 J 302,800 530 T/B 461,100 59 BOGA Bintang Oto Global Tbk. --S9---2 620 620 600 620 0 1,733,300 1,064,677,500 252 601.942 620 T/J 106,500 615 B 48,200 60 BOLT Garuda Metalindo Tbk. --U4---2 920 925 910 925 5 492,200 453,584,000 151 168.182 925 T/J 25,800 915 B 2,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,260 2,250 2,200 2,240 -20 1,600,700 3,562,493,000 864 560.000 2,250 J 72,800 2,230 B 23,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 33,000 600 B 137,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 6,350 6,300 6,350 150 5,300 33,565,000 11 247.135 6,400 J 100 6,350 T/B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 625 630 605 615 -10 9,639,800 5,941,267,000 786 615.000 620 J 1,196,600 615 T/B 30,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 67 73 65 66 -1 148,321,300 10,268,626,100 3,184 10.394 67 J 1,635,100 66 T/B 2,216,500 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 1,820 1,945 1,820 1,885 65 26,869,200 50,857,079,500 4,647 147.622 1,890 J 10,100 1,885 T/B 2,134,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,260 1,285 1,260 1,260 0 10,189,600 12,911,741,000 1,764 246.814 1,260 T/J 573,400 1,255 B 1,157,500 70 BSIM Bank Sinarmas Tbk. --U8---1 600 600 535 535 -65 200 113,500 2 364.891 590 J 100 535 T/B 700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,530 2,530 2,530 0 1,100 2,783,000 2 129.744 2,530 T/J 4,600 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---2 133 134 131 132 -1 816,200 107,655,000 26 1,011.339 134 J 5,000 132 T/B 69,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 410,716,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,950 3,930 3,930 -20 831,300 3,274,269,000 126 760.799 3,940 J 20,200 3,930 T/B 311,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,625 0 36,217,700 58,903,775,000 1,274 1,625.000 1,625 T/J 145,400 1,620 B 5,403,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,630 1,650 1,650 1,650 20 4,800 7,920,000 4 279.661 1,650 T/J 21,700 1,580 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 137 131 131 -4 8,177,600 1,098,900,800 529 12.811 133 J 247,500 131 T/B 185,500 79 BUMI Bumi Resources Tbk. --S2K--2 246 250 232 234 -12 216,749,700 51,993,006,800 4,103 13.581 236 J 3,533,900 234 T/B 15,640,200 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 288 282 270 282 -6 13,959,900 3,911,326,600 153 216.923 282 T/J 134,600 272 B 2,200 81 BVIC Bank Victoria International Tbk. --S8---1 214 212 208 212 -2 38,500 8,033,800 19 200.467 212 T/J 25,300 208 B 42,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 220 236 216 224 4 190,509,700 43,540,735,600 5,517 48.991 226 J 1,015,000 224 T/B 3,429,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 420 456 420 452 32 12,481,400 5,480,369,400 2,224 136.970 452 T/J 288,100 448 B 61,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,760 2,720 2,750 20 6,096,700 16,700,875,000 870 157.143 2,750 T/J 273,800 2,740 B 138,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 306 306 304 304 -2 63,500 19,304,600 22 555.383 306 J 141,800 304 T/B 95,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 715 685 715 15 576,100 398,903,000 8 178.750 715 T/J 5,600 685 B 1,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 109 126 109 120 11 47,099,200 5,632,335,900 1,638 768.000 122 J 25,000 120 T/B 1,738,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 278 284 274 280 2 1,964,200 549,108,000 136 21.910 282 J 53,200 280 T/B 200,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,420 1,465 1,395 1,460 40 32,900 47,348,500 35 5,297.917 1,460 T/J 1,400 1,400 B 2,500 90 CLEO Sariguna Primatirta Tbk. --S5---1 322 326 320 324 2 13,033,900 4,200,675,600 1,230 1,408.696 324 T/J 136,100 322 B 58,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,380 1,345 1,350 0 30,700 41,417,000 19 129.179 1,380 J 25,600 1,350 T/B 11,900 92 CMPP AirAsia Indonesia Tbk. --U7---2 280 282 278 278 -2 127,000 35,430,800 37 52.587 280 J 39,200 278 T/B 207,500 93 COWL Cowell Development Tbk. --M6---2 500 505 496 500 0 281,200 140,343,400 205 384.615 500 T/J 6,500 496 B 8,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 20,100 1,005,000 22 45.455 50 T/J 53,439,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 610 610 600 610 0 113,600 69,170,000 8 307.824 610 T/J 107,000 600 B 68,200 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,020 970 970 -40 9,600,900 9,498,602,000 1,880 217.178 980 J 25,000 970 T/B 1,386,700 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 15,100 755,000 10 16.496 50 T/J 87,585,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,105 1,125 1,100 1,110 5 833,600 926,989,000 970 965.217 1,110 T/J 2,200 1,105 B 12,300 100 DILD Intiland Development Tbk. --S6---1 318 326 312 320 2 2,153,100 692,334,000 272 55.763 320 T/J 19,100 318 B 88,500 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 340 340 0 205,000 69,700,000 5 873.362 340 T/J 305,000 338 B 55,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 0 0 5,475 0 0 0 0 32,727.599 5,475 J 41,400 5,350 B 1,500 103 DMAS Puradelta Lestari Tbk. --M6---1 126 128 125 125 -1 9,319,200 1,174,668,300 185 59.524 126 J 123,900 125 T/B 1,633,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,290 3,300 10 6,000 19,790,000 3 2,898.831 3,300 T/J 47,600 3,100 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 720 725 700 705 -15 12,796,700 9,101,664,000 1,880 954.457 705 T/J 448,200 700 B 2,472,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 258 250 258 0 22,300 5,577,400 7 46.909 258 T/J 2,400 250 B 2,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 402 398 400 0 6,177,400 2,470,745,200 153 108.108 402 J 25,000 400 T/B 164,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,500 18,500 18,500 18,500 0 300 5,550,000 2 1,233.333 18,500 T/J 3,500 18,475 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 6,525 5,450 5,450 0 1,100 6,102,500 2 548.124 5,425 J 2,000 4,500 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 0 0 1,960 0 0 0 0 721.460 1,950 J 10,000 1,900 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 123 125 123 124 1 91,400 11,342,200 28 82.667 124 T/J 21,100 123 B 17,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 779,900 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 388 384 372 374 -14 49,499,200 18,716,658,800 3,780 93.500 374 T/J 896,300 372 B 2,997,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 7 10.308 50 T/J 561,316,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 157 160 140 145 -12 98,321,800 14,665,985,600 4,009 12.089 146 J 339,700 145 T/B 700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,700 1,700 -200 2,700 4,690,000 4 1,189.402 1,880 J 100 1,700 T/B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,990 3,090 2,960 2,990 0 21,985,500 66,560,287,000 5,324 299.000 2,990 T/J 323,200 2,980 B 115,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 250 250 240 246 -4 16,754,200 4,080,338,200 946 458.007 246 T/J 157,000 244 B 282,800 119 EXCL XL Axiata Tbk. --S7XXO1 3,050 3,170 3,050 3,160 110 15,917,200 49,938,708,000 3,609 160.372 3,170 J 321,100 3,160 T/B 2,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,560 1,550 1,400 1,500 -60 41,000 59,718,500 48 2,359.047 1,515 J 100 1,500 T/B 900 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,500 8,700 8,350 8,350 -150 812,600 6,957,235,000 1,174 1,913.558 8,375 J 5,700 8,350 T/B 5,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,275 5,350 5,275 5,300 25 1,094,900 5,803,800,000 28 1,060.000 5,300 T/J 14,500 5,275 B 5,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,200 J 3,200 2,920 B 10,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 730 735 725 725 -5 990,400 723,020,000 84 725.000 730 J 25,400 725 T/B 6,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 880 900 5 23,064,800 20,618,605,000 369 409.091 900 T/J 247,100 895 B 1,600 126 FREN Smartfren Telecom Tbk. --U7---1 139 140 133 134 -5 53,456,100 7,257,453,700 2,304 7.444 134 T/J 88,700 133 B 2,514,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 196 196 190 195 -1 48,000 9,150,600 11 121.875 195 T/J 20,000 191 B 3,000 128 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---1 230 230 226 228 -2 971,500 221,567,600 256 30.649 230 J 1,038,400 228 T/B 1,019,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 695 710 690 695 0 3,242,300 2,270,092,500 514 136.446 700 J 27,200 695 T/B 35,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 258 260 254 258 0 630,200 161,528,200 175 64.500 258 T/J 17,900 256 B 17,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 16,000 J 200 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---1 142 0 0 142 0 0 0 0 56.800 142 J 500 138 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 3,300 3,300 -100 430,200 1,434,752,000 175 3,300.000 3,300 T/J 341,300 3,290 B 226,800 136 HERO Hero Supermarket Tbk. --U9---1 915 915 900 905 -10 1,700 1,533,500 5 1,889.037 905 T/J 21,100 860 B 20,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,250 3,220 3,220 -10 77,300 249,808,000 41 985.734 3,250 J 4,300 3,210 B 1,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,000 1,420,000 3 1,092.308 710 T/J 36,200 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 955 965 940 945 -10 16,605,200 15,813,291,500 1,538 304.839 950 J 128,900 945 T/B 53,800 140 HRTA Hartadinata Abadi Tbk. --S5---2 272 276 270 272 0 438,300 120,108,000 154 90.667 272 T/J 5,300 270 B 29,400 141 HRUM Harum Energy Tbk. --S2K--1 2,800 2,820 2,650 2,660 -140 5,852,900 15,800,713,000 2,644 51.154 2,670 J 201,800 2,660 T/B 847,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,950 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 730 730 730 30 900 657,000 2 57.031 740 J 100 690 B 2,100 144 IIKP Inti Agri Resources Tbk --U5---2 280 282 270 274 -6 243,048,300 67,320,906,800 635 525.932 274 T/J 130,500 272 B 22,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 196 198 185 185 -11 78,709,200 15,161,544,400 2,035 49.333 186 J 76,000 185 T/B 814,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,970 3,040 2,860 2,880 -90 4,941,000 14,482,241,000 2,047 386.642 2,890 J 11,600 2,880 T/B 89,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 585 595 570 575 -10 225,800 130,629,000 52 115.000 585 J 42,900 575 T/B 97,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 970 975 970 975 5 365,800 355,501,000 41 256.579 975 T/J 18,900 970 B 200 149 INAF Indofarma Tbk. --U5---1 3,100 3,140 3,090 3,110 10 14,900 46,359,000 28 1,244.000 3,110 T/J 700 3,100 B 3,200 150 INCO Vale Indonesia Tbk. --S2XXO1 4,350 4,410 4,350 4,380 30 2,685,300 11,783,668,000 1,413 1,787.755 4,390 J 67,300 4,380 T/B 13,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,850 7,200 6,700 6,800 -50 1,188,900 8,321,117,500 1,312 915.837 6,825 J 5,900 6,800 T/B 3,800 152 INDS Indospring Tbk. --U4---1 2,120 2,250 2,120 2,210 90 2,229,800 4,855,800,000 327 207.187 2,220 J 40,500 2,210 T/B 5,700 153 INDY Indika Energy Tbk. --S2XXO1 3,400 3,440 3,180 3,250 -150 39,792,000 130,113,726,000 7,835 110.169 3,260 J 117,800 3,250 T/B 143,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 74 73 74 0 238,800 17,538,000 26 0.423 74 T/J 265,400 73 B 40,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 790 750 595 700 -90 9,100 5,886,000 6 666.667 690 J 2,500 650 B 500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,010 2,090 2,000 2,090 80 672,400 1,374,673,000 637 757.246 2,090 T/J 1,000 2,000 B 15,900 157 INTA Intraco Penta Tbk. --U9---2 482 492 482 484 2 8,559,400 4,173,138,200 1,135 341.179 486 J 93,700 484 T/B 700 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 418 422 410 412 -6 1,016,600 420,358,600 107 108.421 414 J 200,000 412 T/B 53,200 159 ISAT Indosat Tbk. --S7K--1 3,480 3,530 3,440 3,440 -40 272,800 950,253,000 247 245.714 3,470 J 15,000 3,440 T/B 12,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,650 28,675 28,125 28,125 -525 1,249,100 35,537,912,500 2,154 200.893 28,150 J 2,500 28,125 T/B 27,900 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 6,100 J 100 5,100 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,100 255,000 4 35.714 50 T/J 69,779,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 0 0 452 0 0 0 0 256.396 480 J 100 460 B 5,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 498 500 470 500 2 5,900 2,921,800 8 413.849 510 J 5,000 500 T/B 9,200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,220 2,270 2,150 2,180 -40 7,791,000 17,316,675,000 2,154 595.954 2,180 T/J 22,900 2,170 B 400 166 JRPT Jaya Real Property Tbk. --S6---1 595 600 585 595 0 540,900 320,581,000 111 572.115 595 T/J 689,100 585 B 72,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,990 5,000 4,800 4,870 -120 3,679,400 18,022,067,000 1,683 287.180 4,880 J 9,700 4,870 T/B 125,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,240 1,220 1,100 1,100 -140 900 1,022,000 3 236.906 1,270 J 100 1,105 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,330 2,420 2,330 2,400 70 230,100 548,729,000 161 2,400.000 2,400 T/J 114,600 2,380 B 2,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 318 360 316 350 32 25,761,700 8,952,066,200 2,100 42.528 352 J 80,400 350 T/B 778,400 171 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---1 220 224 214 218 -2 28,750,000 6,246,548,000 332 7.563 220 J 2,503,500 218 T/B 984,800 173 KINO Kino Indonesia Tbk. --U5---2 1,710 1,710 1,695 1,695 -15 389,700 661,237,000 147 44.605 1,700 J 26,300 1,695 T/B 7,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,320 3,410 3,320 3,370 50 89,100 299,206,000 50 1,123.333 3,370 T/J 600 3,360 B 14,600 175 KKGI Resource Alam Indonesia Tbk. --S2---1 378 384 360 370 -8 133,000 49,607,800 65 1,298.246 372 J 600 370 T/B 5,000 176 KMTR Kirana Megatara Tbk. --M3---2 376 378 364 368 -8 188,200 69,796,600 82 80.349 370 J 3,600 368 T/B 9,000 177 KPIG MNC Land Tbk. --U9---2 1,390 0 0 1,390 0 0 0 0 299.098 1,385 J 2,000 1,350 B 2,000 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,730 2,730 0 13,100 35,856,000 12 992.727 2,730 T/J 1,200 2,720 B 6,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 422 424 416 416 -6 6,964,700 2,922,816,800 673 51.718 418 J 148,900 416 T/B 848,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 745 750 735 740 -5 65,464,400 48,565,824,500 6,687 7,698.710 740 T/J 2,100 735 B 130,600 181 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,200 4,280 10 1,659,100 7,061,057,000 687 267.500 4,280 T/J 82,600 4,250 B 130,200 182 LPCK Lippo Cikarang Tbk --S6---1 2,060 2,080 1,995 1,995 -65 506,300 1,020,982,000 332 215.676 1,995 T/J 102,200 1,990 B 13,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 368 384 366 368 0 71,267,200 27,046,055,200 786 94.223 370 J 458,100 368 T/B 211,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,500 6,675 6,425 6,500 0 15,903,800 103,971,810,000 6,596 147.289 6,500 T/J 33,300 6,475 B 84,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,325 1,250 1,265 -35 23,891,500 30,918,198,000 2,860 326.452 1,265 T/J 508,000 1,260 B 243,700 186 LTLS Lautan Luas Tbk. --U9---1 565 575 555 560 -5 250,700 140,246,500 31 197.958 565 J 2,100 560 T/B 600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 705 690 695 0 4,352,000 3,024,902,500 2,809 1,465.441 695 T/J 5,200 690 B 3,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,300 1,460 1,300 1,400 100 61,726,800 85,507,758,000 7,187 795.455 1,400 T/J 1,913,300 1,395 B 34,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,875 1,710 1,720 -5 10,100 17,412,000 18 102.381 1,720 T/J 300 1,705 B 12,200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 910 880 900 10 14,448,300 12,956,361,500 2,193 1,444.275 900 T/J 369,700 895 B 1,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 230 234 220 224 -6 38,872,000 8,832,947,400 1,144 298.667 226 J 630,700 224 T/B 1,100 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,595 1,610 1,585 1,610 15 747,800 1,197,757,000 106 644.000 1,610 T/J 44,900 1,605 B 100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 312 320 320 320 8 280,000 89,600,000 3 227.531 322 J 101,000 314 B 51,400 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,060 J 200 3,550 B 10,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,290 3,290 3,200 3,230 -60 317,900 1,031,116,000 189 248.462 3,240 J 3,500 3,230 T/B 17,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 820 860 750 760 -60 16,128,000 12,973,066,500 2,308 47.500 765 J 65,600 760 T/B 999,500 197 MCAS M Cash Integrasi Tbk. --S9---2 2,910 2,990 2,910 2,940 30 2,658,800 7,843,153,000 562 212.274 2,940 T/J 19,200 2,930 B 116,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 180 180 178 178 -2 516,200 92,543,000 54 159.653 180 J 40,800 179 B 3,200 199 MDIA Intermedia Capital Tbk. --M9---1 160 160 156 158 -2 76,700 12,125,800 6 114.493 158 T/J 96,800 157 B 100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,970 2,970 2,910 2,920 -50 303,600 884,440,000 23 146.000 2,950 J 33,800 2,920 T/B 8,900 201 MDLN Modernland Realty Tbk. --S6---1 272 272 268 268 -4 1,082,500 291,741,000 122 79.536 270 J 12,000 268 T/B 50,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,060 1,060 1,015 1,015 -45 49,180,900 50,913,824,000 6,727 1,787.696 1,020 J 61,400 1,015 T/B 1,220,600 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,300 4,300 4,300 -200 100 430,000 1 3,134.385 4,300 T/J 2,000 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 6,050 6,050 6,000 6,050 0 18,600 112,250,000 14 15,951.697 6,050 T/J 27,600 6,000 B 800 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 210 2 5,942,400 1,236,044,400 73 63.044 210 T/J 14,722,700 208 B 1,823,800 206 MFIN Mandala Multifinance Tbk. --U8---2 1,795 1,795 1,760 1,780 -15 311,700 557,801,000 14 912.821 1,780 T/J 75,500 1,765 B 2,000 207 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 1,930 1,980 1,930 1,960 30 2,734,300 5,370,666,000 708 115.397 1,960 T/J 43,900 1,940 B 4,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 505 498 480 498 -7 7,400 3,583,800 7 2,371.429 500 J 500 480 B 45,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 210 198 200 4 7,575,100 1,509,037,700 129 500.000 200 T/J 97,500 195 B 7,600 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,900 22,850 21,000 21,000 -1,900 1,300 29,150,000 2 1,000.000 21,775 J 300 21,000 T/B 1,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,825 16,000 0 3,600 57,537,500 6 101,910.828 16,000 T/J 56,200 15,925 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 900 900 890 890 -10 536,800 482,872,500 42 148.643 900 J 218,500 890 T/B 600 214 MLPL Multipolar Tbk. --U9---1 110 110 102 103 -7 45,349,600 4,787,449,100 1,176 11.814 104 J 668,400 103 T/B 1,478,400 215 MLPT Multipolar Technology Tbk. --U9---1 735 800 750 795 60 400 309,500 4 165.625 795 T/J 8,400 790 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 515 510 500 505 -10 219,700 110,415,000 31 86.325 505 T/J 1,893,300 500 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,040 1,040 1,015 1,035 -5 14,488,900 14,953,362,000 3,631 115.000 1,035 T/J 403,200 1,030 B 26,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,035 990 995 -15 12,509,200 12,635,378,000 1,301 66.333 1,000 J 250,000 995 T/B 8,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 224 230 220 224 0 1,499,300 334,962,400 332 94.177 226 J 173,000 224 T/B 274,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 6,025 5,700 6,025 0 1,100 6,595,000 3 546.494 6,500 J 30,000 5,150 B 100 221 MSIN MNC Studios International Tbk. --U9---2 474 476 458 460 -14 1,124,600 533,547,200 260 460.000 466 J 5,000 460 T/B 16,700 222 MSKY MNC Sky Vision Tbk. --U9---1 880 885 885 885 5 250,000 221,250,000 2 58.224 880 J 1,700 870 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 720 730 715 725 5 239,700 172,904,500 42 1,305.178 725 T/J 78,000 720 B 17,500 224 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---1 404 404 402 404 0 117,000 47,254,000 9 169.854 418 J 6,500 396 B 400,000 226 MYOH Samindo Resources Tbk. --S2---1 835 830 815 830 -5 469,600 386,662,000 71 98.860 830 T/J 44,700 825 B 14,200 227 MYRX Hanson International Tbk. --S6K--2 129 129 127 128 -1 262,405,400 33,587,655,300 293 87.293 129 J 8,033,800 128 T/B 1,122,400 228 NASA Ayana Land International Tbk. --U9---2 430 430 428 428 -2 7,600 3,260,400 2 415.534 430 J 111,800 428 T/B 121,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,170 4,180 4,100 4,120 -50 20,700 86,184,000 27 1,267.692 4,170 J 10,500 4,120 T/B 5,100 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 100 9,000 1 85.714 91 J 25,500 90 T/B 417,900 231 NISP Bank OCBC NISP Tbk. --U8---1 880 875 865 875 -5 9,400 8,161,000 5 1,060.298 880 J 2,800 870 B 5,600 232 NOBU Bank Nationalnobu Tbk. --U8---1 945 950 810 950 5 65,000 60,332,500 35 253.333 955 J 1,000 805 B 400 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 390 382 388 6 756,400 291,261,000 86 45.647 388 T/J 52,000 386 B 108,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,800 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 510 525 510 520 10 8,041,800 4,180,567,000 78 1,028.786 520 T/J 5,600 510 B 500 236 PALM Provident Agro Tbk. --U1---2 280 282 278 278 -2 6,200 1,736,000 14 75.983 280 J 12,700 274 B 400 237 PANS Panin Sekuritas Tbk. --U8---1 1,530 1,595 1,490 1,595 65 74,800 114,117,000 28 1,160.000 1,585 J 500 1,545 B 2,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,175 1,175 1,145 1,170 -5 239,500 278,109,000 97 137.647 1,170 T/J 76,500 1,145 B 7,700 239 PBRX Pan Brothers Tbk. --S4K--1 535 550 535 545 10 10,600,000 5,745,879,500 2,811 964.602 545 T/J 42,700 535 B 175,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 18,000 53,440,000 6 1,980.000 2,970 T/J 2,200 2,960 B 13,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,870 2,010 1,855 1,960 90 280,839,500 547,610,079,500 18,831 653.333 1,960 T/J 5,254,400 1,955 B 163,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,265 J 200 1,200 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,450 J 100 3,030 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 780 785 775 775 -5 2,085,100 1,624,054,000 221 1,290.376 780 J 85,000 775 T/B 8,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 71 69 71 1 10,694,000 748,669,800 230 71.000 71 T/J 1,351,800 70 B 805,600 246 PNIN Paninvest Tbk. --S8---1 1,060 1,080 1,050 1,050 -10 109,600 115,769,500 30 1,116.546 1,050 T/J 21,000 1,030 B 2,000 247 PNLF Panin Financial Tbk. --S8---1 210 212 208 210 0 10,416,300 2,188,019,600 217 226.978 212 J 121,000 210 T/B 412,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,285 J 2,000 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,830 4,830 4,800 4,820 -10 32,806,600 157,811,808,000 483 3,059.327 4,820 T/J 5,600 4,810 B 73,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 500 300,000 1 112.150 650 J 63,900 600 T/B 145,600 251 POWR Cikarang Listrindo Tbk. --U7---2 990 1,000 980 1,000 10 375,500 375,235,000 44 66.667 1,000 T/J 7,695,800 985 B 17,700 252 PPRE PP Presisi Tbk. --M7---1 404 402 398 402 -2 333,100 133,422,800 84 93.488 402 T/J 258,100 400 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 140 141 137 138 -2 11,065,100 1,529,961,600 701 298.378 138 T/J 1,984,500 137 B 795,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,940 2,780 2,880 -10 700 2,001,000 7 44.308 2,880 T/J 29,400 2,790 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,585 1,595 1,550 1,570 -15 267,800 419,309,500 33 1,570.000 1,580 J 6,300 1,555 B 2,500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 250 240 242 -2 2,300,600 557,495,600 178 785.128 244 J 1,500 242 T/B 21,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,810 4,840 4,740 4,800 -10 17,356,100 83,235,824,000 4,764 4,173.913 4,810 J 58,400 4,800 T/B 3,854,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,990 2,030 1,985 1,990 0 17,929,700 36,003,565,500 1,899 374.060 1,990 T/J 572,200 1,985 B 250,200 259 PTRO Petrosea Tbk. --S2---1 1,835 1,870 1,730 1,760 -75 3,373,500 6,036,977,000 1,347 1,408.000 1,765 J 18,500 1,760 T/B 17,400 260 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-1 555 560 550 555 0 28,716,800 15,943,276,000 1,146 2,139.635 560 J 1,929,500 555 T/B 3,289,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,195 1,170 1,185 5 126,400 149,537,500 94 1,185.000 1,185 T/J 70,700 1,180 B 500 263 RAJA Rukun Raharja Tbk. --S7---1 680 685 655 655 -25 14,249,700 9,568,656,500 2,216 2,249.931 670 J 40,900 655 T/B 84,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,360 1,320 1,350 35 6,726,900 9,030,365,000 1,056 843.750 1,355 J 64,900 1,350 T/B 10,900 265 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 6,125 6,125 -875 5,700 35,210,000 20 322.676 6,125 T/J 2,100 6,100 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 136 136 134 135 -1 665,303,400 90,471,943,300 513 74.118 136 J 1,260,200 135 T/B 301,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 314 314 314 0 400 125,600 1 2,456.964 324 J 1,000 310 B 10,100 268 RODA Pikko Land Development Tbk. --U6---2 480 560 480 525 45 81,462,700 43,965,643,700 148 838.256 530 J 21,000 525 T/B 158,400 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 935 920 930 0 3,337,500 3,099,733,500 125 364.706 935 J 77,000 930 T/B 100,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 505 510 -5 1,692,400 861,672,500 588 637.500 510 T/J 18,300 505 B 150,900 271 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 9,950 9,950 9,950 9,950 0 1,000 9,950,000 2 6,419.355 9,950 T/J 1,500 9,550 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,080 2,080 2,010 2,020 -60 7,939,300 16,164,940,000 1,348 913.808 2,030 J 13,300 2,020 T/B 111,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 900 850 850 100 9,500 8,435,000 5 950.730 900 J 12,800 850 T/B 2,700 275 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,400 2,320 2,350 -20 43,400 101,433,000 43 100.427 2,350 T/J 13,300 2,340 B 5,000 276 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---2 780 795 780 790 10 1,143,400 901,797,500 312 564.286 790 T/J 20,900 785 B 119,600 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 875 875 850 855 -20 718,300 618,923,000 385 147.414 860 J 36,300 855 T/B 15,100 280 SILO Siloam International Hospitals Tbk. --U9---1 3,030 3,140 2,980 3,040 10 5,519,300 17,216,906,000 525 34.526 3,040 T/J 23,800 3,030 B 18,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 540 570 520 530 -10 40,655,900 22,265,941,000 5,107 48.182 530 T/J 285,600 525 B 188,400 282 SIPD Sierad Produce Tbk. --U3---2 1,195 0 0 1,195 0 0 0 0 1.328 1,190 J 200 1,100 B 10,300 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,500 J 500 3,740 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,020 3,080 3,020 3,040 20 67,300 204,933,000 59 542.857 3,050 J 2,600 3,040 T/B 100 285 SMCB Holcim Indonesia Tbk. --M3---1 750 755 745 745 -5 454,700 340,846,000 164 899.758 750 J 215,200 745 T/B 75,600 286 SMDR Samudera Indonesia Tbk. --S7---1 352 358 344 346 -6 2,826,500 988,767,800 415 1,388.554 348 J 300 346 T/B 117,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,600 8,525 8,200 8,325 -275 4,854,300 40,660,227,500 3,125 2,896.861 8,325 T/J 132,900 8,300 B 2,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 750 760 745 745 -5 6,058,300 4,537,709,500 1,275 1,224.121 750 J 340,200 745 T/B 209,100 289 SMRU SMR Utama Tbk. --U2---2 438 440 434 438 0 52,600 22,970,000 17 107.112 440 J 13,200 434 B 9,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,305 1,330 1,305 1,325 20 1,160,500 1,524,804,500 420 3,539.090 1,325 T/J 2,700 1,320 B 500 291 SOCI Soechi Lines Tbk. --M7---1 173 182 174 177 4 21,946,900 3,904,567,200 1,483 32.182 179 J 43,300 177 T/B 983,400 292 SPTO Surya Pertiwi Tbk. --U9---2 995 1,050 975 1,050 55 737,800 733,691,500 131 1,050.000 1,050 T/J 85,000 1,030 B 20,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 199 J 1,600 194 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 344 346 2 14,567,100 5,028,264,200 677 144.167 348 J 4,460,900 346 T/B 221,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,890 3,650 3,710 30 459,500 1,707,221,000 173 67.455 3,710 T/J 27,800 3,680 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 595 585 585 -5 22,917,300 13,515,190,500 575 240.000 590 J 1,180,600 585 T/B 1,035,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,340 1,365 1,295 1,320 -20 37,374,200 50,009,887,000 3,547 197.015 1,320 T/J 174,500 1,315 B 516,200 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 3,000 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,500 125,000 3 64.769 50 T/J 668,289,100 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 4,230 4,250 4,220 4,230 0 3,879,500 16,421,210,000 3,217 3,845.455 4,230 T/J 16,400 4,220 B 35,300 302 TARA Sitara Propertindo Tbk. --U6K--1 910 920 905 910 0 41,287,800 37,582,208,000 5,452 858.491 915 J 119,400 910 T/B 6,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,750 5,550 5,700 -75 299,600 1,693,465,000 220 281.481 5,700 T/J 20,700 5,650 B 20,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,020 1,070 1,005 1,020 0 14,369,400 14,963,054,000 2,340 232.267 1,025 J 80,500 1,020 T/B 140,100 305 TCID Mandom Indonesia Tbk. --U5---1 16,950 0 0 16,950 0 0 0 0 1,662.547 16,950 J 10,000 15,500 B 600 306 TDPM Tridomain Performance Materials Tbk. --S3---1 368 382 354 360 -8 30,107,300 11,311,472,400 1,149 157.895 360 T/J 154,300 356 B 122,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 0 0 820 0 0 0 0 264.516 825 J 5,000 800 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 750 750 750 -40 5,300 3,975,000 3 169.960 775 J 5,400 750 T/B 4,700 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,720 J 100 2,510 B 600 310 TGRA Terregra Asia Energy Tbk. --S7---1 750 755 740 755 5 2,905,100 2,176,367,000 150 377.500 755 T/J 16,500 745 B 2,200 311 TINS Timah Tbk. --S2K--1 850 860 840 840 -10 7,231,200 6,133,657,000 1,152 429.235 845 J 64,700 840 T/B 976,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,550 16,200 15,250 15,750 200 13,276,100 208,551,350,000 8,053 973.795 15,775 J 8,600 15,750 T/B 252,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 855 860 810 820 -35 159,400 136,067,500 23 377.202 850 J 1,100 820 T/B 1,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,850 1,835 1,800 1,830 -20 27,200 49,308,500 9 96.316 1,830 T/J 53,500 1,800 B 6,400 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 850 840 850 5 50,212,500 42,493,254,000 1,568 1,368.077 850 T/J 220,000 845 B 200,000 316 TOTL Total Bangun Persada Tbk. --S6---1 635 640 635 635 0 208,500 132,449,000 77 228.232 640 J 53,900 635 T/B 63,700 317 TOTO Surya Toto Indonesia Tbk. --U3---2 316 316 310 314 -2 955,400 298,927,600 111 1,018.588 314 T/J 126,800 312 B 20,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 550 565 540 555 5 2,068,400 1,140,241,500 169 2,643.738 560 J 77,500 555 T/B 1,514,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 232 240 222 226 -6 192,754,200 44,540,370,200 6,494 186.786 228 J 258,000 226 T/B 946,700 320 TRIO Trikomsel Oke Tbk. --U9---1 590 565 480 484 -106 14,500 7,177,400 35 214.844 486 J 500 484 T/B 10,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 200 80,000 1 238.607 410 J 100 400 T/B 82,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,490 1,490 1,485 1,485 -5 57,300 85,215,000 19 264.914 1,490 J 23,200 1,485 T/B 8,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 3,000 2,810 2,950 -50 62,300 186,716,000 17 2,950.000 2,980 J 500 2,820 B 300 324 TURI Tunas Ridean Tbk. --U9---1 1,205 0 0 1,205 0 0 0 0 2,677.778 1,205 J 197,600 1,200 B 170,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,275 1,235 1,235 -35 441,500 551,874,000 171 2,394.525 1,235 T/J 376,000 1,230 B 29,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,330 3,250 3,330 80 21,800 70,863,000 4 123.330 3,380 J 400 3,330 T/B 100 327 VICO Victoria Investama Tbk. --U8---1 170 170 160 168 -2 2,200 354,700 5 134.400 167 J 9,900 160 B 200 328 VIVA Visi Media Asia Tbk. --U9---1 186 187 182 184 -2 2,359,400 435,527,400 195 61.333 184 T/J 358,400 183 B 162,900 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 238 250 234 236 -2 11,305,700 2,746,210,400 639 81.379 238 J 177,800 236 T/B 5,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,705 1,635 1,640 -35 16,291,600 27,289,099,000 1,865 421.536 1,640 T/J 4,068,200 1,635 B 1,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 280 286 280 284 4 13,700 3,848,200 12 76.803 284 T/J 200 282 B 2,400 332 WOOD Integra Indocabinet Tbk. --S5---2 605 620 605 610 5 21,788,100 13,324,921,000 1,377 234.615 610 T/J 23,700 605 B 306,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 414 420 410 410 -4 21,558,200 8,931,354,800 1,621 83.673 412 J 1,196,600 410 T/B 3,550,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,090 2,110 2,020 2,030 -60 39,606,500 81,884,767,000 4,797 547.908 2,040 J 370,400 2,030 T/B 1,160,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 416 424 410 416 0 10,288,400 4,296,550,200 921 70.508 416 T/J 30,500 414 B 3,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,445 1,475 1,445 1,455 10 13,230,200 19,319,993,500 1,892 1,039.286 1,455 T/J 1,000 1,450 B 93,700 Total 4,723,303,700 3,607,180,758,800 279,898 2,343,838,000 111,213,200 Jakarta, 09 August 2018 Trading Division