List of Securities Quotation: IDX SMC Composite Date: Tuesday, 14 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 11,875 12,275 11,575 11,900 25 619,400 7,375,785,000 988 966.726 11,900 T/J 2,300 11,850 B 17,800 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 881,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,150 J 800 1,900 B 800 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,440 1,320 1,370 -50 19,971,900 27,452,786,500 4,334 1,670.732 1,375 J 41,900 1,370 T/B 3,727,500 5 ACST Acset Indonusa Tbk. --S6---1 2,500 2,530 2,450 2,490 -10 976,300 2,450,185,000 69 104.565 2,520 J 2,300 2,490 T/B 300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,595 1,615 1,560 1,570 -25 11,315,600 17,843,122,000 1,629 1,232.988 1,575 J 20,000 1,570 T/B 727,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,175 8,000 8,150 -25 188,800 1,521,922,500 149 350.538 8,150 T/J 3,200 8,000 B 200 8 ADMG Polychem Indonesia Tbk --M3---1 384 394 374 386 2 3,482,500 1,331,051,600 459 34.454 386 T/J 60,600 384 B 89,100 9 AGII Aneka Gas Industri Tbk. --S3---1 595 590 575 575 -20 5,046,000 2,926,811,500 130 52.273 620 J 46,500 575 T/B 2,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 356 362 340 348 -8 5,366,800 1,888,594,200 461 568.553 350 J 12,200 348 T/B 285,100 11 AGRS Bank Agris Tbk. --U8---2 238 236 228 232 -6 1,300 301,800 7 210.909 250 J 2,000 232 T/B 3,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,090 4,060 3,800 4,050 -40 19,425,800 75,489,056,000 5,486 3,227.838 4,050 T/J 663,400 4,040 B 200,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 348 J 1,000 314 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 4,300 4,500 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 800 765 780 -20 230,000 180,160,000 38 1,990.354 785 J 106,800 780 T/B 54,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,030 1,040 1,025 1,040 10 164,200 169,545,000 24 86.667 1,045 J 15,000 1,040 T/B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 825 845 -10 64,021,600 53,927,776,500 4,649 557.131 850 J 2,376,200 845 T/B 112,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,400 153,792,000 5 113.956 1,780 T/J 3,400 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 175,300 500 B 233,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 159 160 151 152 -7 10,789,500 1,657,541,200 699 41.644 152 T/J 353,700 151 B 260,900 21 ARII Atlas Resources Tbk. --U2---2 1,250 0 0 1,250 0 0 0 0 83.333 1,250 J 51,600 1,000 B 10,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 298 292 298 0 50,849,000 15,051,368,000 105 99.333 298 T/J 35,000 294 B 7,600 23 ARNA Arwana Citramulia Tbk. --S3---1 370 374 364 370 0 140,200 51,527,400 76 2,514.783 370 T/J 27,000 364 B 69,300 24 ASGR Astra Graphia Tbk. --S9---1 1,620 1,620 1,550 1,550 -70 36,100 56,733,000 16 321.363 1,590 J 7,000 1,550 T/B 50,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 745 745 740 745 0 724,200 539,164,500 101 1,379.630 750 J 56,200 740 B 9,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 326 326 314 320 -6 5,811,600 1,871,745,600 634 304.762 322 J 1,100 320 T/B 386,500 27 ATIC Anabatic Technologies Tbk. --U9---1 920 1,000 715 880 -40 3,300 3,038,500 18 125.714 880 T/J 18,800 800 B 900 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,430 1,435 1,405 1,425 -5 549,200 779,696,500 179 1,288.776 1,425 T/J 2,000 1,410 B 2,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,900 545,000 8 57.388 50 T/J 6,091,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 272 270 272 -16 500 135,800 2 200.538 286 J 1,400 272 T/B 9,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,570 1,565 1,570 5 363,300 569,904,000 150 1,962.500 1,580 J 67,400 1,570 T/B 2,300 33 BBKP Bank Bukopin Tbk. --U8---1 388 390 378 382 -6 6,901,800 2,639,855,800 654 113.323 384 J 184,400 382 T/B 84,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 0 0 1,395 0 0 0 0 101.087 1,500 J 100 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 2,170 2,170 2,170 10 1,100 2,387,000 1 566.883 0 J 0 2,160 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,660 2,510 2,530 -100 94,923,500 242,557,771,000 6,930 330.000 2,540 J 216,900 2,530 T/B 593,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 306 302 302 -2 2,549,100 771,943,400 83 307.473 304 J 177,100 302 T/B 2,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 5,000 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 3,041,400 152,070,000 23 217.306 50 T/J 367,928,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 246 238 238 -2 3,160,500 758,698,400 306 140.000 240 J 230,100 238 T/B 107,900 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 650 620 640 -10 37,600 23,945,500 26 3,279.697 645 J 34,700 640 T/B 6,600 43 BHIT MNC Investama Tbk. --S9K--1 106 108 103 104 -2 10,932,900 1,175,231,400 757 304.138 104 T/J 431,000 103 B 191,800 44 BINA Bank Ina Perdana Tbk. --U8---1 535 535 515 515 -20 122,900 64,855,000 34 290.967 530 J 20,900 515 T/B 21,500 45 BIPI Benakat Integra Tbk. --S2K--2 55 55 53 53 -2 9,557,600 513,160,300 352 37.857 54 J 305,300 53 T/B 7,592,900 46 BIRD Blue Bird Tbk. --U7---1 2,460 2,480 2,430 2,430 -30 48,300 118,007,000 83 37.385 2,450 J 100 2,420 B 13,200 47 BISI BISI International Tbk. --U1---1 1,350 1,405 1,365 1,365 15 127,000 175,607,500 118 682.500 1,365 T/J 1,000 1,360 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,050 1,925 1,925 -135 12,683,800 25,537,721,000 1,029 320.833 1,950 J 35,000 1,925 T/B 4,302,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 11,719,800 7,447,374,500 1,227 147.674 640 J 461,900 635 T/B 262,700 50 BKSL Sentul City Tbk. --S6LKO1 131 132 123 124 -7 192,579,400 24,424,608,300 3,350 8.568 125 J 1,453,800 124 T/B 4,657,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 188 188 188 0 300 56,400 2 431.391 188 T/J 4,800 185 B 700 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 4,200 0 0 4,200 0 0 0 0 280.000 4,800 J 600 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 0 0 340 0 0 0 0 106.250 340 J 6,000 336 B 500 55 BMTR Global Mediacom Tbk. --S9K--1 414 414 404 404 -10 6,721,800 2,740,912,400 614 328.830 406 J 150,000 404 T/B 2,317,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 910 915 -25 5,502,600 5,070,843,000 715 6.756 920 J 220,000 915 T/B 277,500 57 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 206 -2 640,600 133,181,200 57 2.454 208 J 530,100 206 T/B 183,000 58 BNLI Bank Permata Tbk. --M8K--1 520 520 505 505 -15 14,610,400 7,467,993,000 379 5.498 510 J 100 505 T/B 32,000 59 BOGA Bintang Oto Global Tbk. --S9---2 620 620 615 615 -5 1,515,000 933,076,000 233 597.087 615 T/J 3,900 610 B 131,900 60 BOLT Garuda Metalindo Tbk. --U4---2 930 935 925 930 0 494,000 460,182,500 166 169.091 930 T/J 24,000 920 B 20,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,240 2,250 2,220 2,250 10 1,974,600 4,414,876,000 864 562.500 2,250 T/J 22,400 2,240 B 26,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 6,100 3,660,000 3 639.863 650 J 35,000 600 T/B 148,900 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 6,400 0 0 6,400 0 0 0 0 249.081 6,500 J 100 6,100 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 610 630 605 610 0 11,945,200 7,360,026,000 914 610.000 615 J 1,487,600 610 T/B 703,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 63 61 62 -1 37,448,100 2,320,759,600 339 9.764 63 J 3,081,000 62 T/B 453,900 67 BRNA Berlina Tbk. --U3---2 1,125 1,120 1,100 1,100 -25 55,000 61,075,000 5 825.330 1,125 J 20,000 1,090 B 25,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,910 1,910 1,800 1,820 -90 12,012,600 22,114,150,500 2,135 142.531 1,820 T/J 600 1,815 B 5,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,240 1,245 1,200 1,200 -40 24,425,500 29,899,943,000 2,547 235.061 1,205 J 50,000 1,200 T/B 3,063,300 70 BSIM Bank Sinarmas Tbk. --U8---1 620 610 580 610 -10 1,100 641,000 2 416.044 600 J 200 580 B 700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,550 2,530 2,530 -20 300 763,000 2 129.744 2,530 T/J 3,300 2,410 B 200 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---2 131 133 125 133 2 147,200 19,281,400 33 1,019.001 133 T/J 65,100 127 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 425,543,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,940 3,950 3,920 3,930 -10 2,515,700 9,882,149,000 232 760.799 3,940 J 94,900 3,930 T/B 293,700 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,610 1,615 1,600 1,605 -5 8,710,600 14,007,823,500 426 1,605.000 1,605 T/J 940,600 1,600 B 1,123,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,545 1,515 1,545 0 11,600 17,874,000 8 261.864 1,545 T/J 11,900 1,515 B 1,700 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 125 116 117 -5 6,593,200 792,175,500 457 11.441 118 J 1,000 117 T/B 40,200 79 BUMI Bumi Resources Tbk. --S2K--2 220 226 216 218 -2 140,700,900 31,139,009,400 1,700 12.652 220 J 1,604,400 218 T/B 12,632,400 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 254 260 244 260 6 9,025,700 2,325,561,400 114 200.000 268 J 35,100 236 B 8,000 81 BVIC Bank Victoria International Tbk. --S8---1 200 204 200 200 0 42,000 8,429,800 30 189.120 202 J 29,100 200 T/B 4,100 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 214 196 214 12 59,975,700 12,251,003,000 1,791 46.804 216 J 548,000 214 T/B 2,350,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 392 392 352 372 -20 3,385,100 1,238,938,600 910 112.727 372 T/J 93,400 360 B 16,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,670 2,670 2,560 2,560 -110 3,999,000 10,431,533,000 754 146.286 2,560 T/J 125,800 2,550 B 373,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 302 0 0 302 0 0 0 0 551.729 304 J 123,700 302 B 253,900 86 CASS Cardig Aero Services Tbk. --U7---2 710 710 710 710 0 100 71,000 1 177.500 710 T/J 81,100 680 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 113 120 106 114 1 8,150,900 929,802,700 698 729.600 115 J 110,000 114 T/B 311,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 262 270 264 270 8 134,700 35,912,000 20 21.128 270 T/J 33,000 264 B 22,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,355 1,360 1,250 1,320 -35 49,700 65,730,500 29 4,789.898 1,320 T/J 33,000 1,310 B 1,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 286 288 264 278 -8 36,170,200 10,002,501,000 1,768 1,208.696 280 J 863,800 278 T/B 723,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,350 1,310 1,350 0 140,300 187,745,000 13 129.179 1,350 T/J 3,600 1,335 B 2,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 270 270 260 262 -8 107,400 28,289,000 51 49.560 268 J 30,000 262 T/B 50,500 93 COWL Cowell Development Tbk. --M6---2 498 496 490 496 -2 244,600 120,970,600 216 381.538 496 T/J 3,900 492 B 11,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 87,200 4,360,000 8 45.455 50 T/J 47,953,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 600 600 600 0 1,239,300 743,580,000 10 302.778 610 J 100,000 580 B 300,000 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-1 970 975 870 900 -70 26,917,200 24,494,933,000 2,796 201.505 900 T/J 881,700 895 B 143,500 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 81,000 4,050,000 3 16.496 50 T/J 85,014,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,095 1,110 1,090 1,100 5 588,900 647,717,500 773 956.522 1,100 T/J 26,000 1,090 B 10,200 100 DILD Intiland Development Tbk. --S6---1 312 320 308 318 6 671,400 210,781,400 109 55.414 318 T/J 94,600 316 B 112,000 101 DKFT Central Omega Resources Tbk. --U2---2 338 338 334 336 -2 243,000 81,602,000 17 863.088 336 T/J 63,700 334 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,675 5,300 5,675 200 57,000 312,235,000 16 33,923.128 5,500 J 10,000 5,300 B 2,300 103 DMAS Puradelta Lestari Tbk. --M6---1 147 149 131 134 -13 28,145,500 3,891,122,400 1,226 63.810 134 T/J 371,600 133 B 61,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,270 3,300 0 15,700 51,804,000 4 2,898.831 3,300 T/J 55,600 3,100 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 685 705 680 695 10 17,255,300 11,917,645,000 2,239 940.918 695 T/J 228,400 690 B 21,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 240 254 242 250 10 8,100 2,013,400 12 45.455 250 T/J 66,700 244 B 1,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 398 378 388 -10 1,244,700 488,946,600 46 104.865 388 T/J 9,800 380 B 135,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,475 0 0 18,475 0 0 0 0 1,231.667 18,425 J 600 15,075 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 0 0 1,950 0 0 0 0 717.779 1,945 J 1,200 1,850 B 10,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 121 122 118 118 -3 256,300 30,497,800 49 78.667 118 T/J 17,400 117 B 25,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 1 27.160 1,100 T/J 769,800 970 B 100 113 ELSA Elnusa Tbk. --S2LKO1 358 366 346 350 -8 44,165,700 15,660,500,200 2,754 87.500 352 J 386,000 350 T/B 4,220,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 547,634,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 130 137 127 128 -2 45,043,200 5,898,216,600 2,011 10.672 129 J 36,900 128 T/B 16,771,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,600 1,600 1,600 -100 200,100 320,160,000 3 1,119.437 1,700 J 300,000 1,605 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,710 2,800 2,620 2,730 20 23,040,500 62,762,949,000 4,306 273.000 2,740 J 244,700 2,730 T/B 315,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 226 238 224 228 2 9,144,000 2,102,461,800 571 424.494 232 J 10,500 228 T/B 60,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,840 2,720 2,730 -120 29,144,200 80,325,970,000 4,000 138.550 2,730 T/J 32,400 2,720 B 151,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,455 0 0 1,455 0 0 0 0 2,288.276 1,485 J 1,500 1,455 B 400 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,150 7,850 8,000 0 726,500 5,818,812,500 809 1,833.349 8,050 J 21,600 8,000 T/B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,300 5,300 5,275 5,275 -25 66,300 350,550,000 8 1,055.000 5,300 J 4,100 5,275 T/B 1,200 123 FISH FKS Multi Agro Tbk. --U9---2 2,900 3,120 2,800 3,120 220 19,800 57,639,000 17 2,496.000 3,120 T/J 600 2,830 B 9,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 725 715 720 0 1,246,300 898,797,000 98 720.000 720 T/J 14,100 715 B 22,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 890 895 -5 2,288,600 2,047,522,000 83 406.818 895 T/J 184,300 890 B 2,500 126 FREN Smartfren Telecom Tbk. --U7---1 116 120 111 114 -2 76,105,200 8,815,026,600 2,594 6.333 115 J 263,200 114 T/B 598,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 182 183 181 181 -1 100,200 18,185,900 10 113.125 181 T/J 26,600 180 B 30,000 128 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---1 226 228 224 224 -2 1,054,800 237,218,400 228 30.111 226 J 342,900 224 T/B 416,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 660 680 630 650 -10 2,643,400 1,714,825,000 514 127.611 675 J 75,500 650 T/B 6,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 236 240 228 228 -8 1,149,200 268,747,200 216 57.000 234 J 5,000 228 T/B 308,500 132 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---1 139 136 129 134 -5 3,700 495,500 5 53.600 135 J 24,500 134 T/B 15,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,400 3,300 3,300 -30 279,000 934,055,000 188 3,300.000 3,390 J 10,000 3,300 T/B 15,500 136 HERO Hero Supermarket Tbk. --U9---1 905 920 910 920 15 11,500 10,572,000 6 1,920.347 920 T/J 4,350,300 875 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,160 3,220 3,140 3,150 -10 94,400 298,243,000 14 964.305 3,190 J 1,100 3,140 B 300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 700 700 -10 300 211,500 3 1,076.923 700 T/J 6,100 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 890 905 845 895 5 37,407,400 33,055,497,500 2,744 288.710 900 J 381,100 895 T/B 66,400 140 HRTA Hartadinata Abadi Tbk. --S5---2 260 264 258 258 -2 340,900 88,918,200 188 86.000 262 J 100 258 T/B 6,700 141 HRUM Harum Energy Tbk. --S2K--1 2,500 2,660 2,460 2,540 40 2,054,200 5,270,731,000 1,340 48.846 2,550 J 8,400 2,540 T/B 201,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,700 J 100 5,775 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 770 770 675 770 0 38,900 29,056,000 26 60.156 770 T/J 22,300 660 B 2,500 144 IIKP Inti Agri Resources Tbk --U5---2 268 270 256 260 -8 255,557,000 67,940,146,800 654 499.059 260 T/J 106,800 258 B 878,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 171 160 164 -6 12,420,500 2,063,350,100 647 43.733 165 J 34,500 164 T/B 1,021,200 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,600 2,780 2,480 2,530 -70 14,994,800 40,062,911,000 8,828 339.654 2,540 J 1,800 2,530 T/B 116,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 565 565 545 560 -5 674,200 372,959,000 181 112.000 560 T/J 174,700 550 B 52,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 288,000 281,731,500 32 257.895 980 T/J 3,600 960 B 5,100 149 INAF Indofarma Tbk. --U5---1 3,040 3,050 2,990 3,000 -40 98,100 295,534,000 84 1,200.000 3,010 J 500 3,000 T/B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 4,080 4,120 3,900 3,950 -130 6,039,700 24,052,641,000 2,923 1,612.245 3,960 J 229,500 3,950 T/B 68,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,250 6,400 5,850 6,100 -150 1,032,500 6,275,302,500 893 821.560 6,125 J 3,300 6,100 T/B 572,500 152 INDS Indospring Tbk. --U4---1 2,050 2,070 2,020 2,030 -20 562,900 1,155,757,000 95 190.312 2,070 J 3,800 2,030 T/B 23,200 153 INDY Indika Energy Tbk. --S2XXO1 3,060 3,130 2,990 3,020 -40 11,775,800 35,915,599,000 3,959 102.373 3,030 J 62,300 3,020 T/B 1,581,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 73 71 71 -1 409,800 29,201,400 32 0.406 72 J 154,200 71 T/B 562,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 740 0 0 740 0 0 0 0 704.762 735 J 1,900 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,090 2,060 2,060 0 627,200 1,293,487,000 656 746.377 2,060 T/J 1,600 2,000 B 3,800 157 INTA Intraco Penta Tbk. --U9---2 470 472 460 464 -6 5,785,600 2,691,050,400 390 327.081 464 T/J 81,400 460 B 129,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 404 386 386 -14 1,094,500 427,201,000 90 101.579 392 J 100,000 386 T/B 41,700 159 ISAT Indosat Tbk. --S7K--1 3,280 3,430 3,200 3,340 60 271,200 891,803,000 224 238.571 3,340 T/J 30,800 3,300 B 25,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,400 26,875 25,825 25,900 -500 1,606,700 42,145,497,500 2,501 185.000 25,900 T/J 64,400 25,875 B 7,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 100 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 75,459,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 486 444 450 -38 2,900 1,321,200 7 255.261 486 J 1,800 450 T/B 52,800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 472 500 474 500 28 300 147,400 2 413.849 500 T/J 4,800 474 B 2,200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,010 2,090 1,870 2,010 0 7,724,300 15,402,431,000 2,298 549.481 2,020 J 19,400 2,010 T/B 103,500 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 570 570 -10 792,400 453,198,000 142 548.077 580 J 854,200 570 T/B 455,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,650 4,700 4,510 4,510 -140 5,638,800 25,757,385,000 2,493 265.951 4,510 T/J 216,900 4,500 B 1,441,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,115 J 400 905 B 400 169 KAEF Kimia Farma Tbk. --M5K--1 2,340 2,360 2,310 2,330 -10 148,600 347,139,000 100 2,330.000 2,340 J 300 2,330 T/B 1,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 318 322 310 318 0 2,438,100 765,968,000 368 38.640 318 T/J 166,100 314 B 1,300 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 218 218 212 216 -2 1,863,700 399,945,000 143 7.494 216 T/J 402,200 214 B 607,300 173 KINO Kino Indonesia Tbk. --U5---2 1,660 1,685 1,640 1,645 -15 327,100 545,247,000 97 43.289 1,665 J 10,300 1,645 T/B 7,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,350 3,370 3,350 3,370 20 98,300 330,128,000 25 1,123.333 3,380 J 7,300 3,370 T/B 7,200 175 KKGI Resource Alam Indonesia Tbk. --S2---1 338 340 332 334 -4 47,800 15,985,600 20 1,171.930 338 J 3,000 334 T/B 8,600 176 KMTR Kirana Megatara Tbk. --M3---2 352 370 344 350 -2 34,400 12,064,000 55 76.419 350 T/J 400 348 B 800 177 KPIG MNC Land Tbk. CBU9---2 1,390 0 0 1,390 0 0 0 0 299.098 1,390 J 114,300 1,085 B 50,000 178 KRAH Grand Kartech Tbk. --U4---2 2,710 2,700 2,690 2,690 -20 17,000 45,833,000 11 978.182 2,690 T/J 1,500 2,680 B 7,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 408 398 406 6 10,306,700 4,161,550,400 686 50.475 406 T/J 299,600 404 B 346,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 750 755 700 725 -25 82,819,400 61,288,878,000 6,454 7,542.655 730 J 52,000 725 T/B 1,115,600 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,250 4,270 -10 451,600 1,926,050,000 315 266.875 4,270 T/J 471,000 4,250 B 609,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,840 1,905 1,840 1,855 15 394,600 736,329,500 210 200.541 1,870 J 15,500 1,855 T/B 11,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 342 370 332 352 10 54,979,900 19,978,314,400 1,542 90.126 354 J 1,000 352 T/B 2,466,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,375 6,475 6,100 6,100 -275 9,269,400 58,119,882,500 4,265 138.225 6,150 J 1,800 6,100 T/B 63,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,190 1,140 1,180 0 15,155,000 17,639,315,500 1,763 304.516 1,185 J 347,200 1,180 T/B 447,200 186 LTLS Lautan Luas Tbk. --U9---1 550 550 530 550 0 150,000 81,783,000 38 194.423 550 T/J 53,700 530 B 2,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 690 680 690 -5 3,687,800 2,544,575,000 3,104 1,454.898 690 T/J 19,500 680 B 400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,285 1,365 1,225 1,320 35 38,888,100 51,330,789,500 4,349 750.000 1,325 J 60,900 1,320 T/B 162,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,705 1,690 1,690 -10 20,300 34,607,000 3 100.595 1,695 J 500 1,690 T/B 400 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 840 780 800 -40 39,440,200 31,655,635,500 1,835 1,283.800 805 J 10,000 800 T/B 1,079,200 191 MARI Mahaka Radio Integra Tbk. --U9---2 234 240 230 240 6 34,637,300 8,174,427,200 1,010 320.000 242 J 496,700 240 T/B 480,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,630 1,645 1,605 1,645 15 396,700 647,240,500 83 658.000 1,645 T/J 45,400 1,640 B 12,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 316 320 320 320 4 500 160,000 1 227.531 320 T/J 102,500 314 B 1,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 3,510 3,890 3,520 3,890 380 10,300 36,338,000 5 1,535.092 3,890 T/J 2,800 3,600 B 4,900 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,160 3,170 3,130 3,140 -20 73,800 231,796,000 102 241.538 3,140 T/J 3,200 3,130 B 16,300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 740 755 680 685 -55 5,100,500 3,609,582,500 875 42.812 690 J 20,000 685 T/B 352,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,090 3,230 3,100 3,170 80 21,601,100 68,723,342,000 2,725 228.881 3,190 J 71,300 3,170 T/B 97,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 180 181 173 177 -3 503,300 89,752,700 59 158.756 177 T/J 63,700 176 B 100 199 MDIA Intermedia Capital Tbk. --M9---1 157 156 155 156 -1 102,600 16,005,500 5 113.043 156 T/J 340,400 150 B 4,400 200 MDKA Merdeka Copper Gold Tbk. CRU2---2 2,990 3,150 2,900 3,150 160 478,800 1,445,682,000 73 157.500 3,150 T/J 26,800 3,130 B 15,000 201 MDLN Modernland Realty Tbk. --S6---1 268 270 252 266 -2 2,850,400 741,773,200 342 78.942 266 T/J 619,800 264 B 50,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 940 955 910 915 -25 31,484,600 29,215,222,500 2,822 1,611.568 920 J 35,200 915 T/B 612,000 203 MEGA Bank Mega Tbk. --U8---1 4,250 0 0 4,250 0 0 0 0 3,097.939 4,200 J 1,000 4,000 B 1,200 204 MERK Merck Tbk. --U5---2 5,900 6,000 5,900 5,900 0 84,400 498,930,000 14 15,556.200 5,900 T/J 18,900 5,875 B 800 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 210 2 2,255,700 469,187,400 28 63.044 210 T/J 10,349,700 208 B 1,745,600 206 MFIN Mandala Multifinance Tbk. --U8---2 1,785 1,785 1,785 1,785 0 10,000 17,850,000 4 915.385 1,785 T/J 242,400 1,500 B 10,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,015 J 1,000,000 1,000 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,960 1,950 1,765 1,790 -170 4,715,200 8,890,407,000 1,845 105.388 1,800 J 1,000 1,790 T/B 30,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 480 500 498 500 20 500 249,600 4 2,380.952 500 T/J 600 480 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 197 200 193 198 1 5,077,000 1,006,226,600 107 495.000 200 J 25,300 195 B 11,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,750 22,900 22,700 22,900 150 600 13,720,000 5 1,090.476 22,900 T/J 1,700 20,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,800 15,800 -200 13,300 210,160,000 28 100,636.943 15,975 J 100 15,800 T/B 1,500 213 MLIA Mulia Industrindo Tbk --U3---2 900 905 890 900 0 298,300 269,009,500 141 150.313 910 J 63,600 900 T/B 5,900 214 MLPL Multipolar Tbk. --U9---1 94 95 91 93 -1 5,953,600 556,780,700 302 10.667 94 J 190,800 93 T/B 502,400 215 MLPT Multipolar Technology Tbk. --U9---1 810 0 0 810 0 0 0 0 168.750 770 J 5,000 730 B 2,700 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 510 510 510 5 67,200 34,272,000 5 87.179 510 T/J 18,500 505 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 945 890 935 0 15,625,900 14,433,588,500 3,094 103.889 935 T/J 317,500 905 B 80,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 965 970 935 935 -30 5,474,000 5,177,080,500 561 62.333 940 J 800 935 T/B 187,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 210 216 210 212 2 1,226,100 259,736,200 257 89.132 212 T/J 145,100 210 B 534,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 0 0 6,025 0 0 0 0 546.494 6,000 J 100 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 450 450 436 444 -6 1,097,300 491,004,200 224 444.000 444 T/J 4,700 436 B 27,300 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 780 845 -25 273,700 236,172,000 14 55.592 845 T/J 5,000 825 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 730 710 710 -5 271,000 194,039,000 37 1,278.174 725 J 14,000 710 T/B 158,400 224 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---1 360 364 364 364 4 100 36,400 1 153.037 370 J 2,500 364 T/B 41,100 226 MYOH Samindo Resources Tbk. --S2---1 820 825 810 825 5 135,400 110,878,000 46 98.264 825 T/J 26,000 810 B 3,000 227 MYRX Hanson International Tbk. --S6K--2 127 127 125 126 -1 473,713,800 60,124,861,200 658 85.929 127 J 1,694,100 126 T/B 2,874,500 228 NASA Ayana Land International Tbk. --U9---2 426 426 424 424 -2 129,600 54,973,800 15 411.650 424 T/J 2,100 422 B 102,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,920 3,910 3,800 3,860 -60 51,400 198,164,000 56 1,187.692 3,900 J 2,300 3,860 T/B 600 230 NIRO Nirvana Development Tbk. --U6---2 90 92 90 90 0 180,300 16,278,200 16 85.714 92 J 100,000 90 T/B 286,300 231 NISP Bank OCBC NISP Tbk. --U8---1 860 875 855 860 0 66,100 56,692,000 22 1,042.121 860 T/J 19,900 855 B 247,600 232 NOBU Bank Nationalnobu Tbk. --U8---1 940 935 810 935 -5 3,600 3,273,500 6 249.333 950 J 800 930 B 20,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 386 380 380 -8 305,500 116,631,200 54 44.706 382 J 60,400 380 T/B 45,900 234 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---1 505 515 500 505 0 7,871,700 4,014,084,000 35 999.110 510 J 10,100 505 T/B 64,600 236 PALM Provident Agro Tbk. --U1---2 270 300 282 292 22 141,100 41,105,600 66 79.810 292 T/J 7,800 284 B 3,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,635 1,680 1,550 1,680 45 67,400 112,706,500 31 1,221.818 1,680 T/J 10,600 1,600 B 700 238 PBID Panca Budi Idaman Tbk. --U3---2 1,160 1,175 1,140 1,165 5 374,900 433,662,500 96 137.059 1,165 T/J 33,900 1,150 B 600 239 PBRX Pan Brothers Tbk. --S4K--1 530 545 520 540 10 10,588,400 5,665,591,500 2,491 955.752 540 T/J 36,500 530 B 37,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 12,400 36,705,000 3 1,980.000 2,970 T/J 12,900 2,960 B 1,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,805 1,850 1,780 1,815 10 83,590,200 151,770,860,000 7,513 605.000 1,820 J 800,800 1,815 T/B 1,184,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 234.146 1,290 J 100 1,200 B 5,500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,370 J 100 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 765 765 715 730 -35 11,162,300 8,219,991,500 579 1,215.451 735 J 20,000 730 T/B 117,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 67 67 -2 13,572,800 929,891,900 291 67.000 68 J 109,000 67 T/B 1,151,500 246 PNIN Paninvest Tbk. --S8---1 1,025 1,025 995 1,000 -25 405,600 407,218,500 70 1,063.377 1,000 T/J 12,800 995 B 20,400 247 PNLF Panin Financial Tbk. --S8---1 206 208 200 202 -4 17,745,300 3,615,135,600 464 218.331 204 J 244,900 202 T/B 440,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,275 0 0 1,275 0 0 0 0 637.067 1,250 J 1,500 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,800 4,800 4,760 4,770 -30 31,727,500 151,380,588,000 368 3,027.591 4,770 T/J 238,500 4,760 B 249,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 9,600 5,760,000 5 112.150 650 J 62,900 600 T/B 135,400 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 1,000 985 1,000 0 396,300 395,254,000 34 66.667 1,000 T/J 1,079,900 985 B 29,800 252 PPRE PP Presisi Tbk. --M7---1 390 390 384 390 0 670,400 259,481,400 96 90.698 390 T/J 60,800 388 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 134 135 130 131 -3 10,811,900 1,423,056,600 661 283.243 132 J 110,500 131 T/B 451,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,960 3,000 2,900 2,910 -50 1,600 4,729,000 12 44.769 2,910 T/J 28,800 2,850 B 400 255 PRIM Royal Prima Tbk. --U9---2 1,535 1,510 1,505 1,510 -25 83,000 125,297,500 23 1,510.000 1,535 J 15,300 1,505 B 21,800 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 230 224 226 -4 1,154,500 260,799,000 90 733.219 226 T/J 84,300 224 B 358,700 257 PTBA Bukit Asam Tbk. --S2BXO1 4,850 4,690 4,100 4,160 -690 160,956,200 690,201,800,000 30,994 3,617.391 4,160 T/J 13,400 4,150 B 1,752,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,930 1,965 1,880 1,895 -35 10,145,600 19,384,490,000 2,298 356.203 1,900 J 15,600 1,895 T/B 401,500 259 PTRO Petrosea Tbk. --S2---1 1,655 1,690 1,615 1,635 -20 1,923,900 3,181,455,000 526 1,308.000 1,640 J 35,300 1,635 T/B 28,500 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 530 500 505 -10 51,685,200 26,487,123,000 2,190 1,946.875 510 J 409,300 505 T/B 3,339,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,160 1,135 1,150 5 55,100 63,079,000 62 1,150.000 1,155 J 500 1,145 B 2,600 263 RAJA Rukun Raharja Tbk. --S7---1 640 660 635 640 0 16,343,000 10,541,410,000 1,543 2,198.406 645 J 52,500 640 T/B 2,425,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,335 1,250 1,270 -45 4,186,300 5,400,669,500 1,039 793.750 1,275 J 96,800 1,270 T/B 893,000 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,200 6,000 6,200 200 1,600 9,620,000 3 326.627 6,200 T/J 200 6,000 B 1,100 266 RIMO Rimo International Lestari Tbk --U9---2 133 133 128 132 -1 801,618,900 106,599,791,900 712 72.471 132 T/J 513,300 131 B 150,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 0 0 314 0 0 0 0 2,456.964 314 J 24,100 294 B 200 268 RODA Pikko Land Development Tbk. --U6---2 460 520 498 500 40 9,026,700 4,631,595,200 17 798.339 500 T/J 125,400 452 B 8,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 905 950 0 3,259,300 3,036,779,500 402 372.549 950 T/J 39,100 920 B 165,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 500 505 -5 1,701,200 860,797,500 577 631.250 505 T/J 15,500 500 B 153,900 271 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 10,000 0 0 10,000 0 0 0 0 6,451.613 9,975 J 3,000 9,300 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,955 1,965 1,860 1,870 -85 13,973,000 26,485,113,500 2,662 845.951 1,875 J 7,200 1,870 T/B 15,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 770 875 -25 10,200 9,164,500 3 978.692 900 J 254,500 875 T/B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,370 2,340 2,370 20 5,700 13,411,000 13 101.282 2,370 T/J 3,200 2,360 B 1,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,700 1,650 1,650 1,650 -50 100 165,000 1 76.677 1,700 J 7,800 1,350 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 775 750 760 -15 2,439,900 1,851,382,500 317 542.857 760 T/J 46,400 750 B 22,900 278 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---1 825 820 800 815 -10 511,400 415,173,500 214 140.517 820 J 41,400 815 T/B 240,600 280 SILO Siloam International Hospitals Tbk. --U9---1 2,900 2,920 2,680 2,700 -200 1,034,900 2,833,677,000 761 30.665 2,720 J 400 2,700 T/B 13,900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 496 505 486 500 4 7,413,700 3,662,992,800 746 45.455 505 J 202,800 500 T/B 338,500 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,200 1,200 0 400 480,000 1 1.333 1,200 T/J 16,600 1,120 B 800 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 3,850 J 6,400 3,530 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,030 3,030 2,910 2,910 -120 1,599,400 4,795,952,000 162 519.643 2,950 J 2,900 2,910 T/B 5,700 285 SMCB Holcim Indonesia Tbk. --M3---1 695 695 650 695 0 987,900 673,550,500 221 839.372 695 T/J 10,000 690 B 29,100 286 SMDR Samudera Indonesia Tbk. --S7---1 324 328 316 328 4 3,241,600 1,040,909,600 269 1,316.318 330 J 78,300 326 B 300,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,100 8,150 7,600 7,600 -500 4,025,500 31,540,780,000 2,515 2,644.582 7,675 J 11,200 7,600 T/B 148,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 700 710 650 655 -45 23,326,100 15,599,782,000 1,754 1,076.241 660 J 265,800 655 T/B 203,200 289 SMRU SMR Utama Tbk. --U2---2 430 430 430 430 0 37,500 16,125,000 10 105.156 430 T/J 4,300 428 B 28,400 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,300 1,300 1,280 1,285 -15 757,200 980,177,000 275 3,432.250 1,300 J 15,200 1,285 T/B 13,200 291 SOCI Soechi Lines Tbk. --M7---1 161 161 154 156 -5 7,631,900 1,195,540,500 1,193 28.364 157 J 99,000 156 T/B 2,000 292 SPTO Surya Pertiwi Tbk. --U9---2 1,020 1,025 1,005 1,025 5 673,900 689,613,000 199 1,025.000 1,025 T/J 12,600 1,020 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 200 J 98,500 181 B 5,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 332 340 4 73,529,000 24,912,735,200 1,267 141.667 342 J 1,836,800 340 T/B 3,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,830 3,870 3,760 3,810 -20 13,400 51,119,000 33 69.273 3,820 J 2,000 3,730 B 200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 550 510 525 -25 32,978,700 17,598,039,500 1,557 215.385 525 T/J 425,000 515 B 231,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,280 1,165 1,275 0 59,932,600 74,343,392,500 1,324 190.299 1,275 T/J 56,000 1,265 B 3,000 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 527,065,400 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 4,230 4,250 4,190 4,230 0 4,177,300 17,679,430,000 3,025 3,845.455 4,230 T/J 14,600 4,220 B 37,000 302 TARA Sitara Propertindo Tbk. --U6K--1 900 910 880 905 5 42,225,800 38,053,167,500 7,067 853.774 905 T/J 21,100 900 B 207,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,650 5,500 5,500 -200 1,128,500 6,305,477,500 745 271.605 5,500 T/J 8,300 5,475 B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 930 945 905 935 5 3,074,100 2,858,761,000 579 212.911 940 J 130,100 935 T/B 117,500 305 TCID Mandom Indonesia Tbk. --U5---1 16,950 18,000 18,000 18,000 1,050 29,600 532,800,000 10 1,765.537 18,000 T/J 6,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 330 332 326 326 -4 22,307,800 7,359,595,400 674 142.982 328 J 108,100 326 T/B 38,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 780 780 670 780 0 176,600 127,985,500 46 251.613 780 T/J 8,300 730 B 10,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 785 J 100 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,680 J 100 2,500 B 600 310 TGRA Terregra Asia Energy Tbk. --S7---1 755 770 745 765 10 8,599,400 6,482,241,000 302 382.500 770 J 24,300 765 T/B 32,500 311 TINS Timah Tbk. --S2K--1 815 820 790 795 -20 8,892,700 7,138,904,000 1,090 406.240 800 J 3,500 795 T/B 375,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,775 15,200 14,250 14,750 -25 11,344,400 168,530,970,000 5,250 911.967 14,775 J 5,500 14,750 T/B 58,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 100 80,000 1 368.002 800 T/J 159,900 710 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,880 1,850 1,775 1,850 -30 10,100 18,677,500 2 97.368 1,850 T/J 50,000 1,780 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 845 825 840 -5 49,137,600 41,170,732,000 1,535 1,351.982 840 T/J 409,900 830 B 2,100 316 TOTL Total Bangun Persada Tbk. --S6---1 630 635 620 625 -5 610,700 381,490,500 89 224.638 635 J 3,100 625 T/B 253,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 280 280 264 264 -16 3,714,300 1,020,678,400 174 856.392 270 J 1,000,000 264 T/B 769,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 540 545 525 530 -10 5,984,800 3,192,841,500 444 2,524.651 535 J 2,800 525 B 100 319 TRAM Trada Alam Minera Tbk. --U7K--1 208 218 202 204 -4 82,440,000 17,259,052,400 3,680 168.603 206 J 1,238,600 204 T/B 7,201,300 320 TRIO Trikomsel Oke Tbk. --U9---1 450 446 432 432 -18 26,300 11,373,200 12 191.761 432 T/J 1,400 430 B 1,200 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 97,500 39,000,000 6 238.607 402 J 10,000 400 T/B 22,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,490 1,470 1,480 0 98,300 145,130,500 32 264.022 1,490 J 19,700 1,480 T/B 2,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,960 2,950 2,800 2,950 -10 15,800 45,239,000 20 2,950.000 2,950 T/J 600 2,810 B 500 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,185 1,175 1,175 -15 626,300 738,979,500 41 2,611.111 1,175 T/J 9,800 1,170 B 305,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,235 1,200 1,200 -5 60,000 72,195,000 45 2,326.664 1,215 J 200 1,200 T/B 7,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 1,000 3,300,000 3 122.219 3,300 T/J 200 3,250 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 165 171 156 162 -3 23,800 3,803,700 16 129.600 164 J 1,000 157 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 182 184 177 181 -1 1,365,500 245,323,900 156 60.333 181 T/J 176,600 177 B 31,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 228 218 222 0 6,370,400 1,421,197,400 404 76.552 224 J 12,800 222 T/B 36,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,630 1,570 1,605 0 8,757,700 14,065,731,000 1,646 412.540 1,610 J 248,300 1,605 T/B 310,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 278 278 278 278 0 294,200 81,787,600 40 75.181 288 J 5,000 278 T/B 36,800 332 WOOD Integra Indocabinet Tbk. --S5---2 540 565 500 525 -15 80,265,200 43,138,969,500 2,930 201.923 530 J 115,100 525 T/B 1,109,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 396 380 384 -12 79,832,100 30,896,605,000 2,897 78.367 386 J 1,381,000 384 T/B 1,777,400 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,965 1,975 1,900 1,925 -40 47,048,000 91,203,136,500 4,960 519.568 1,930 J 260,200 1,925 T/B 486,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 392 396 -8 12,939,100 5,141,849,000 961 67.119 398 J 125,500 396 T/B 58,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,450 1,470 1,440 1,440 -10 11,374,400 16,564,228,500 2,811 1,028.571 1,440 T/J 21,600 1,435 B 152,100 Total 4,479,876,800 3,621,980,899,300 262,304 2,144,963,200 125,405,800 Jakarta, 14 August 2018 Trading Division