List of Securities Quotation: IDX SMC Composite Date: Friday, 24 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 13,600 13,675 13,250 13,575 -25 1,270,600 17,212,985,000 817 1,102.799 13,575 T/J 9,600 13,550 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,650 6,725 5,850 6,600 950 7,100 46,640,000 17 1,506.784 6,500 J 100 4,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 1,970 J 400 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,385 1,390 1,345 1,375 -10 2,916,800 3,986,464,500 867 1,676.829 1,375 T/J 1,465,900 1,360 B 10,000 5 ACST Acset Indonusa Tbk. --S6---1 2,420 2,420 2,400 2,420 0 889,100 2,144,584,000 79 101.626 2,420 T/J 83,000 2,410 B 1,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,495 1,510 1,480 1,495 0 4,838,000 7,208,282,000 750 1,174.087 1,495 T/J 23,000 1,490 B 1,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,375 8,250 8,375 25 26,300 217,917,500 22 360.215 8,375 T/J 700 8,275 B 3,500 8 ADMG Polychem Indonesia Tbk --M3---1 350 350 338 340 -10 2,362,400 809,213,000 342 30.348 342 J 100,000 340 T/B 36,800 9 AGII Aneka Gas Industri Tbk. --S3---1 600 600 560 565 -35 493,800 281,667,000 150 51.364 565 T/J 266,200 560 B 1,026,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 370 370 366 368 -2 935,700 344,039,200 180 601.229 368 T/J 98,800 366 B 547,500 11 AGRS Bank Agris Tbk. --U8---2 240 260 234 242 2 7,600 1,861,400 14 220.000 242 T/J 250,600 240 B 500 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,960 3,960 3,850 3,850 -110 9,059,100 35,317,411,000 2,367 3,068.438 3,860 J 2,700 3,850 T/B 154,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 350 350 350 2 100 35,000 1 333.333 350 T/J 3,400 314 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,680 J 300 4,320 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 820 790 800 -15 1,807,200 1,446,049,500 26 2,041.389 820 J 700 800 T/B 23,322,700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,055 1,075 1,060 1,070 15 180,000 192,292,500 36 89.167 1,080 J 100 1,070 T/B 9,900 17 ANTM Aneka Tambang Tbk. --S2XXO1 870 880 855 875 5 63,389,000 54,978,493,500 3,178 576.910 880 J 3,143,700 875 T/B 6,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 1,780 J 13,500 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 204,800 500 B 138,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 154 151 151 -1 4,383,800 667,202,600 248 41.370 153 J 230,900 151 T/B 904,900 21 ARII Atlas Resources Tbk. --U2---2 1,245 1,250 1,205 1,215 -30 96,000 117,505,000 13 81.000 1,235 J 1,000 1,215 T/B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 308 294 308 8 168,473,700 51,638,086,800 239 102.667 308 T/J 347,500 300 B 2,900 23 ARNA Arwana Citramulia Tbk. --S3---1 354 358 352 356 2 45,100 16,000,000 28 2,419.629 356 T/J 17,600 354 B 3,600 24 ASGR Astra Graphia Tbk. --S9---1 1,540 1,555 1,505 1,555 15 13,700 21,227,000 11 322.400 1,565 J 300 1,555 T/B 800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 750 755 740 750 0 1,039,500 778,941,000 113 1,388.889 750 T/J 85,700 740 B 52,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 330 332 322 326 -4 4,497,600 1,465,521,400 508 310.476 326 T/J 40,500 324 B 429,500 27 ATIC Anabatic Technologies Tbk. --U9---1 800 850 850 850 50 100 85,000 1 121.429 815 J 2,200 765 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,445 1,475 1,445 1,445 0 390,300 565,850,500 133 1,306.864 1,450 J 10,300 1,445 T/B 124,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,400 270,000 4 57.388 50 T/J 6,222,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 272 272 272 2 1,400 380,800 2 200.538 272 T/J 100 270 B 120,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,575 1,565 1,575 -5 400,900 629,699,000 133 1,968.750 1,580 J 70,100 1,570 B 14,500 33 BBKP Bank Bukopin Tbk. --U8---1 386 388 382 382 -4 4,662,900 1,796,198,800 336 113.323 384 J 11,000 382 T/B 330,900 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 0 0 1,415 0 0 0 0 102.536 1,510 J 100 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 2,170 2,170 2,170 0 100 217,000 1 566.883 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,660 2,600 2,630 -10 36,993,800 97,295,744,000 2,805 343.043 2,640 J 798,100 2,630 T/B 1,227,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 308 308 306 306 -2 2,506,300 766,990,200 125 311.546 306 T/J 46,400 304 B 1,600 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,500 1,500 1,425 1,495 -5 275,300 407,515,000 27 605.226 1,495 T/J 22,400 1,425 B 1,000 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 74,400 3,720,000 42 217.306 50 T/J 368,353,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 228 222 224 -4 4,081,100 915,648,400 287 131.765 226 J 390,700 224 T/B 813,800 42 BFIN BFI Finance Indonesia Tbk. --S8---2 635 670 635 650 15 83,500 53,356,000 29 3,330.942 650 T/J 35,800 645 B 100 43 BHIT MNC Investama Tbk. --S9K--1 106 108 105 108 2 12,691,200 1,347,295,300 2,032 315.836 108 T/J 1,156,100 107 B 100,200 44 BINA Bank Ina Perdana Tbk. --U8---1 540 540 530 530 -10 79,500 42,340,000 11 299.442 540 J 7,500 530 T/B 21,700 45 BIPI Benakat Integra Tbk. --S2K--2 53 60 52 54 1 101,119,100 5,595,708,600 2,253 38.571 54 T/J 3,225,500 53 B 5,030,700 46 BIRD Blue Bird Tbk. --U7---1 2,520 2,530 2,500 2,530 10 11,800 29,702,000 32 38.923 2,530 T/J 1,200 2,510 B 400 47 BISI BISI International Tbk. --U1---1 1,415 1,445 1,415 1,430 15 433,300 618,943,000 249 715.000 1,435 J 3,000 1,430 T/B 74,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,865 1,880 1,855 1,855 -10 7,847,700 14,640,838,500 228 309.167 1,870 J 266,000 1,855 T/B 3,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,777,700 1,775,877,500 702 148.837 645 J 1,074,200 640 T/B 10,800 50 BKSL Sentul City Tbk. --S6LKO1 126 128 122 128 2 74,963,500 9,440,877,900 1,716 8.845 129 J 6,304,700 128 T/B 1,431,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 168 182 170 182 14 2,500 432,400 5 417.623 182 T/J 3,800 161 B 2,500 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 4,400 J 100 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 342 342 342 -16 100 34,200 1 106.875 342 T/J 100 328 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 420 440 418 428 8 4,620,300 1,974,248,800 778 348.364 430 J 319,800 428 T/B 462,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 945 925 940 -5 2,527,700 2,356,065,000 300 6.940 940 T/J 43,700 935 B 100,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 204 206 0 458,700 94,465,200 53 2.454 206 T/J 262,200 204 B 497,500 58 BNLI Bank Permata Tbk. --M8K--1 520 520 510 520 0 1,041,500 537,108,500 85 5.662 520 T/J 279,700 515 B 1,000 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 650 650 -5 1,538,300 1,003,035,000 283 631.068 655 J 25,500 650 T/B 12,200 60 BOLT Garuda Metalindo Tbk. --U4---2 960 955 935 945 -15 313,400 295,318,000 168 171.818 945 T/J 5,600 935 B 7,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,430 2,440 2,410 2,440 10 1,866,600 4,545,036,000 814 610.000 2,440 T/J 3,700 2,430 B 18,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 900 540,000 1 639.863 605 J 100 600 T/B 154,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 1,400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 400 6,100 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 660 670 645 650 -10 27,078,000 17,756,662,000 1,679 650.000 650 T/J 679,100 645 B 1,371,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 62 60 60 -1 8,628,000 525,059,600 163 9.449 61 J 220,000 60 T/B 19,479,700 67 BRNA Berlina Tbk. --U3---2 1,110 0 0 1,110 0 0 0 0 832.833 1,175 J 62,500 1,105 B 12,500 68 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,840 1,775 1,805 -25 6,589,500 11,954,818,500 944 141.357 1,810 J 9,200 1,805 T/B 50,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,290 1,290 1,245 1,250 -40 13,665,000 17,254,552,500 2,089 244.856 1,255 J 204,100 1,250 T/B 258,700 70 BSIM Bank Sinarmas Tbk. --U8---1 625 615 615 615 -10 36,800 22,632,000 7 419.455 625 J 41,200 615 T/B 24,400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,460 2,530 2,530 2,530 70 100 253,000 1 129.744 2,530 T/J 1,200 2,470 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---2 130 133 128 131 1 54,300 7,028,800 17 1,003.678 131 T/J 34,500 128 B 1,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 408,729,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,980 4,020 3,960 4,000 20 2,133,800 8,532,539,000 198 774.350 4,000 T/J 885,100 3,990 B 211,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,635 10 27,947,800 45,516,942,000 1,375 1,635.000 1,635 T/J 4,897,800 1,630 B 1,338,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,530 1,530 1,520 1,530 0 9,000 13,755,000 11 259.322 1,530 T/J 22,800 1,505 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 124 120 122 0 2,265,000 275,225,900 176 11.930 122 T/J 102,900 121 B 177,100 79 BUMI Bumi Resources Tbk. --S2K--2 222 224 218 218 -4 53,066,700 11,659,797,400 1,145 12.652 220 J 576,400 218 T/B 6,842,500 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 258 262 0 3,090,900 800,240,000 48 201.538 262 T/J 113,700 242 B 100 81 BVIC Bank Victoria International Tbk. --S8---1 200 204 197 202 2 99,000 19,767,200 20 191.011 202 T/J 10,000 200 B 20,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 224 228 216 222 -2 70,631,100 15,684,161,400 2,268 48.553 222 T/J 841,400 220 B 1,118,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 414 416 398 416 2 1,499,700 616,250,800 414 126.061 416 T/J 93,600 412 B 5,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,630 2,600 2,630 10 2,894,300 7,585,738,000 172 150.286 2,630 T/J 40,500 2,610 B 100,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 312 308 308 -4 554,300 172,055,800 174 562.691 312 J 49,700 308 T/B 278,000 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 720 J 5,700 680 B 1,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 135 139 129 133 -2 16,366,400 2,187,905,600 1,189 851.200 133 T/J 17,800 131 B 443,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 268 268 -2 41,800 11,203,400 4 20.971 268 T/J 78,700 266 B 101,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,280 1,280 1,230 1,275 -5 23,100 29,132,500 13 4,626.606 1,275 T/J 4,000 1,235 B 200 90 CLEO Sariguna Primatirta Tbk. --S5---1 286 286 282 284 -2 10,417,200 2,958,049,600 388 1,234.783 286 J 1,983,200 284 T/B 132,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,350 1,350 1,350 -10 3,300 4,455,000 3 129.179 1,380 J 100 1,350 T/B 96,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 270 276 264 268 -2 32,400 8,707,600 21 50.695 272 J 4,000 268 T/B 23,500 93 COWL Cowell Development Tbk. --M6---2 585 620 575 605 20 338,600 203,871,000 261 465.385 605 T/J 9,700 600 B 14,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 142,100 7,105,000 8 45.455 50 T/J 36,746,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 605 600 605 5 1,700 1,021,500 5 305.301 605 T/J 9,700 600 B 700 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-1 895 895 865 875 -20 15,326,000 13,433,530,000 1,811 195.908 880 J 611,900 875 T/B 287,100 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 4,800 240,000 7 16.496 50 T/J 88,160,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,115 1,095 1,110 10 578,200 639,984,000 269 965.217 1,115 J 18,900 1,110 T/B 2,900 100 DILD Intiland Development Tbk. --S6---1 328 330 322 328 0 543,000 177,310,600 136 57.157 328 T/J 552,000 326 B 600 101 DKFT Central Omega Resources Tbk. --U2---2 348 342 332 342 -6 330,500 111,527,200 23 878.500 342 T/J 500 336 B 3,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,475 5,475 0 800 4,380,000 2 32,727.599 5,475 T/J 9,300 5,350 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 141 144 138 140 -1 12,864,700 1,798,404,000 353 66.667 141 J 2,000 140 T/B 1,661,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 2,500 8,250,000 1 2,898.831 3,300 T/J 25,000 3,060 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 690 710 680 705 15 11,539,600 8,026,041,500 1,255 954.457 705 T/J 773,000 700 B 54,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 250 246 250 2 8,300 2,054,600 7 45.455 250 T/J 65,800 246 B 600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 412 408 412 4 497,500 203,893,200 27 111.351 412 T/J 31,900 408 B 101,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,625 16,975 15,125 16,975 1,350 600 9,272,500 4 1,131.667 16,975 T/J 200 15,125 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 90,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 0 0 1,930 0 0 0 0 710.417 1,930 J 300 1,835 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 109 112 104 106 -3 161,200 17,372,800 52 70.667 109 J 29,400 106 T/B 117,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,070 1,065 1,065 1,065 -5 10,000 10,650,000 3 26.296 1,065 T/J 8,400 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 360 364 354 360 0 26,912,500 9,676,213,400 1,510 90.000 362 J 268,100 360 T/B 364,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 559,907,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 134 137 131 135 1 15,791,600 2,109,713,100 788 11.255 135 T/J 7,900 134 B 22,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,755 1,755 1,755 45 400 702,000 1 1,227.882 1,750 J 100 1,700 B 600 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,840 2,850 2,750 2,780 -60 13,266,200 36,961,739,000 2,642 278.000 2,780 T/J 174,800 2,770 B 109,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 226 228 224 226 0 1,038,100 234,871,200 126 420.770 228 J 60,200 226 T/B 255,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,000 2,880 2,950 -40 6,117,300 17,911,181,000 2,236 149.715 2,950 T/J 38,000 2,940 B 1,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,750 1,700 1,700 50 1,700 2,917,500 6 2,673.587 1,745 J 8,000 1,700 T/B 600 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,325 8,325 8,200 8,250 -75 714,900 5,916,850,000 630 1,890.641 8,300 J 18,500 8,250 T/B 5,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,100 5,100 5,100 5,100 0 33,300 169,830,000 3 1,020.000 5,125 J 30,900 5,100 T/B 1,400 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,300 3,000 3,300 300 1,600 4,905,000 7 2,640.000 3,280 J 1,200 2,900 B 10,500 124 FMII Fortune Mate Indonesia Tbk --M6---2 750 750 740 740 -10 957,500 716,256,000 91 740.000 750 J 31,200 740 T/B 22,900 125 FORZ Forza Land Indonesia Tbk. --U6---1 880 885 875 880 0 17,940,900 15,784,404,000 119 400.000 880 T/J 44,700 870 B 10,600 126 FREN Smartfren Telecom Tbk. --U7---1 110 119 109 115 5 103,721,200 11,903,514,800 3,847 6.389 116 J 1,960,600 115 T/B 1,185,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 175 189 171 189 14 35,700 6,142,100 11 118.125 189 T/J 1,000 176 B 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---1 222 224 220 224 2 959,300 212,815,200 157 30.111 224 T/J 4,472,600 222 B 266,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 650 650 640 640 -10 501,700 322,372,500 187 125.648 640 T/J 500 635 B 233,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 230 226 226 0 372,500 85,211,000 142 56.500 228 J 26,500 226 T/B 53,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 18,900 J 200 13,200 B 100 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 133 143 132 132 -1 7,100 954,100 10 52.800 143 J 12,000 132 T/B 17,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,400 3,370 3,390 0 229,300 775,673,000 109 3,390.000 3,390 T/J 14,400 3,360 B 15,300 136 HERO Hero Supermarket Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 2,087.334 960 J 100 915 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,390 3,480 3,360 3,450 60 29,500 101,193,000 40 1,056.144 3,450 T/J 83,500 3,370 B 800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,200 1,562,000 3 1,092.308 700 J 6,000 605 B 1,100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 950 925 930 -15 12,938,100 12,113,480,000 748 300.000 935 J 320,400 930 T/B 131,800 140 HRTA Hartadinata Abadi Tbk. --S5---2 266 266 256 264 -2 142,800 37,370,400 419 88.000 264 T/J 1,800 260 B 2,000 141 HRUM Harum Energy Tbk. --S2K--1 2,650 2,650 2,560 2,570 -80 1,615,900 4,171,326,000 797 49.423 2,580 J 57,800 2,570 T/B 54,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,700 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 715 710 710 710 -5 1,300 923,000 4 55.469 715 J 4,900 680 B 2,200 144 IIKP Inti Agri Resources Tbk --U5---2 274 282 270 278 4 249,501,000 68,422,578,200 865 533.610 278 T/J 112,500 276 B 117,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 165 171 164 167 2 16,855,800 2,822,133,400 654 44.533 167 T/J 983,200 166 B 160,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,480 2,510 2,300 2,300 -180 11,645,900 27,993,248,000 5,780 308.776 2,300 T/J 123,600 2,290 B 80,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 530 535 520 535 5 2,379,600 1,253,298,500 83 107.000 535 T/J 425,400 530 B 224,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 291,600 285,359,500 33 257.895 980 T/J 2,700 960 B 5,200 149 INAF Indofarma Tbk. --U5---1 3,080 3,080 3,030 3,070 -10 8,300 25,543,000 16 1,228.000 3,080 J 100 3,070 T/B 1,500 150 INCO Vale Indonesia Tbk. --S2XXO1 4,020 3,990 3,890 3,900 -120 3,409,900 13,402,535,000 1,592 1,591.837 3,910 J 90,900 3,900 T/B 247,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,150 6,200 5,950 6,100 -50 245,700 1,500,015,000 220 821.560 6,125 J 12,700 6,100 T/B 153,900 152 INDS Indospring Tbk. --U4---1 2,100 2,130 2,060 2,090 -10 23,800 49,541,000 24 195.937 2,090 T/J 99,300 2,080 B 400 153 INDY Indika Energy Tbk. --S2XXO1 3,020 3,060 3,000 3,010 -10 7,137,000 21,571,191,000 1,797 102.034 3,020 J 125,900 3,010 T/B 130,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 72 71 71 -1 476,500 33,853,000 18 0.406 72 J 391,700 71 T/B 385,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 725 J 1,900 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,080 2,080 2,000 2,000 -80 625,100 1,294,129,000 521 724.638 2,070 J 8,500 2,000 T/B 3,200 157 INTA Intraco Penta Tbk. --U9---2 470 468 464 468 -2 702,900 327,405,800 111 329.900 468 T/J 48,200 466 B 52,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 422 426 412 422 0 1,040,200 438,731,200 63 111.053 422 T/J 2,918,500 412 B 116,200 159 ISAT Indosat Tbk. --S7K--1 3,230 3,260 3,220 3,220 -10 137,400 444,816,000 111 230.000 3,240 J 2,100 3,220 T/B 18,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,675 26,175 25,400 25,900 225 928,700 23,859,095,000 1,705 185.000 25,925 J 4,400 25,900 T/B 4,400 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 0 J 0 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 82,358,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 498 490 490 10 800 395,200 5 277.951 490 T/J 3,100 448 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 530 J 2,900 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,220 2,360 2,120 2,340 120 20,507,900 47,437,523,000 3,647 639.694 2,350 J 1,142,300 2,340 T/B 38,100 166 JRPT Jaya Real Property Tbk. --S6---1 570 575 565 575 5 151,400 86,791,000 54 552.885 575 T/J 42,400 565 B 55,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,610 4,550 4,600 -10 1,462,500 6,700,828,000 1,074 271.258 4,600 T/J 3,500 4,590 B 3,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,355 J 300 905 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,420 2,390 2,410 -10 51,300 123,103,000 40 2,410.000 2,420 J 3,900 2,410 T/B 12,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 286 294 274 278 -8 5,428,300 1,515,264,200 638 33.779 280 J 2,500 278 T/B 261,100 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 214 210 214 0 955,900 203,645,600 84 7.425 214 T/J 229,500 212 B 257,500 173 KINO Kino Indonesia Tbk. --U5---2 1,645 1,645 1,625 1,635 -10 153,200 250,595,500 48 43.026 1,635 T/J 35,600 1,630 B 6,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,530 3,530 3,530 3,530 0 47,146,700 166,427,851,000 41 1,176.667 3,530 T/J 2,500 3,520 B 20,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 330 342 330 342 12 27,500 9,228,000 9 1,200.000 342 T/J 70,600 332 B 11,600 176 KMTR Kirana Megatara Tbk. --M3---2 352 350 340 346 -6 194,300 67,077,000 49 75.546 346 T/J 5,800 342 B 2,500 177 KPIG MNC Land Tbk. CBU9---2 1,395 1,395 1,395 1,395 0 192,600 268,677,000 14 300.174 1,395 T/J 93,500 1,350 B 2,500 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,720 2,710 2,720 0 7,500 20,375,000 9 989.091 2,720 T/J 600 2,710 B 2,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 406 402 402 -2 2,419,900 974,469,000 490 49.977 404 J 201,400 402 T/B 252,300 180 KREN Kresna Graha Investama Tbk. --S9K--1 730 740 725 730 0 73,674,600 53,887,798,000 2,064 7,594.673 735 J 344,900 730 T/B 177,100 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,240 4,280 0 737,200 3,153,143,000 730 267.500 4,280 T/J 50,000 4,250 B 22,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,905 1,925 1,895 1,905 0 127,500 242,985,500 83 205.946 1,905 T/J 40,300 1,900 B 4,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 354 362 352 352 -2 6,396,400 2,294,772,400 364 90.126 354 J 476,500 352 T/B 178,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,750 6,725 6,475 6,475 -275 3,642,300 23,786,130,000 1,904 146.722 6,500 J 30,300 6,475 T/B 548,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,420 1,340 1,390 20 30,301,100 41,942,292,500 3,150 358.710 1,390 T/J 433,000 1,385 B 390,200 186 LTLS Lautan Luas Tbk. --U9---1 555 560 530 555 0 225,500 121,024,500 47 196.191 550 J 2,600 530 B 28,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 690 680 680 -10 1,717,800 1,177,674,500 1,240 1,433.813 680 T/J 18,900 675 B 1,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,485 1,525 1,455 1,490 5 17,470,500 26,220,251,500 2,594 846.591 1,490 T/J 198,100 1,485 B 116,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,805 1,790 1,800 10 25,200 45,348,000 7 107.143 1,800 T/J 2,500 1,710 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 855 820 825 -30 7,739,100 6,403,310,500 1,006 1,323.919 825 T/J 22,900 820 B 110,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 256 248 256 4 18,468,600 4,655,467,600 346 341.333 258 J 432,000 254 B 412,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,665 1,670 1,660 1,665 0 670,200 1,115,665,500 99 666.000 1,670 J 2,400 1,660 B 16,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 322 322 310 312 -10 115,100 35,926,200 6 221.843 320 J 100,100 312 T/B 3,500 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,120 5,000 4,160 5,000 880 145,100 647,799,000 41 1,973.126 5,000 T/J 4,500 4,160 B 12,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,140 3,140 3,030 3,070 -70 195,200 603,095,000 148 236.154 3,080 J 2,300 3,070 T/B 6,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 645 620 625 -10 1,238,400 781,209,500 366 39.062 630 J 13,400 625 T/B 37,600 197 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,370 3,290 3,340 30 5,694,400 18,963,105,000 484 241.155 3,350 J 15,900 3,340 T/B 6,600 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 173 173 171 173 0 176,200 30,356,000 30 155.168 173 T/J 20,800 172 B 10,500 199 MDIA Intermedia Capital Tbk. --M9---1 168 168 162 167 -1 422,600 68,947,600 19 121.014 167 T/J 194,600 162 B 300 200 MDKA Merdeka Copper Gold Tbk. XRU2---2 2,780 2,790 2,760 2,780 0 42,900 119,157,000 34 144.983 2,780 T/J 10,500 2,770 B 1,000 201 MDLN Modernland Realty Tbk. --S6---1 238 240 234 240 2 2,393,200 568,677,000 296 71.226 240 T/J 110,500 238 B 6,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 910 890 895 0 17,450,400 15,678,729,000 1,585 1,576.343 900 J 1,272,900 895 T/B 1,470,000 203 MEGA Bank Mega Tbk. --U8---1 4,330 4,300 4,000 4,300 -30 1,500 6,370,000 4 3,134.385 4,500 J 200 4,100 B 100 204 MERK Merck Tbk. --U5---2 5,875 0 0 5,875 0 0 0 0 15,490.284 5,850 J 5,000 5,825 B 200 205 META Nusantara Infrastructure Tbk. --S7---1 208 208 208 208 0 4,548,500 946,088,000 23 62.444 210 J 475,900 208 T/B 2,547,200 206 MFIN Mandala Multifinance Tbk. SSU8---2 1,770 1,765 1,760 1,765 -5 28,100 49,556,000 8 905.128 1,765 T/J 3,900 1,760 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,010 1,015 1,000 1,015 5 2,050,100 2,075,600,000 21 369.091 1,020 J 1,000,000 1,000 B 100,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,915 2,000 1,880 1,990 75 4,836,000 9,400,542,000 1,253 117.163 1,990 T/J 1,191,200 1,970 B 2,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 0 0 500 0 0 0 0 2,380.952 490 J 600 454 B 2,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 199 194 199 0 5,117,000 1,003,920,500 96 497.500 199 T/J 274,900 195 B 300 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 25,000 23,800 25,000 1,000 4,100 99,730,000 21 1,190.476 25,000 T/J 900 22,875 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 15,975 15,800 15,900 0 9,200 145,485,000 13 101,273.885 15,975 J 20,500 15,800 B 5,300 213 MLIA Mulia Industrindo Tbk --U3---2 885 885 885 885 0 1,800 1,593,000 3 147.808 890 J 5,500 885 T/B 10,200 214 MLPL Multipolar Tbk. --U9---1 93 93 91 91 -2 5,224,900 477,180,900 203 10.438 92 J 693,900 91 T/B 135,800 215 MLPT Multipolar Technology Tbk. --U9---1 780 0 0 780 0 0 0 0 162.500 780 J 1,800 720 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 525 525 525 20 10,000 5,250,000 2 89.744 525 T/J 10,000 510 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 985 950 965 -20 18,413,700 17,866,053,000 2,205 107.222 965 T/J 2,171,200 960 B 199,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 980 1,015 975 1,000 20 5,139,200 5,135,852,500 1,092 66.667 1,000 T/J 45,000 995 B 146,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 206 210 202 204 -2 666,100 137,320,000 134 85.768 206 J 8,200 204 T/B 27,200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 6,350 6,025 6,250 225 24,500 149,650,000 7 566.902 6,250 T/J 2,500 5,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 438 438 426 428 -10 1,076,900 470,908,800 358 428.000 428 T/J 2,400 426 B 27,600 222 MSKY MNC Sky Vision Tbk. --U9---1 875 875 870 870 -5 250,900 218,283,500 6 57.237 875 J 30,400 865 B 1,500 223 MTDL Metrodata Electronics Tbk. --S9---1 715 725 715 715 0 57,600 41,185,000 7 1,287.175 720 J 6,100 715 T/B 5,100 224 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---1 382 382 382 382 0 1,000 382,000 2 160.605 396 J 200 382 T/B 403,400 226 MYOH Samindo Resources Tbk. --S2---1 830 830 820 825 -5 140,300 115,542,500 33 98.264 830 J 32,500 825 T/B 37,600 227 MYRX Hanson International Tbk. --S6K--2 132 133 129 129 -3 822,691,000 107,789,660,600 919 87.975 129 T/J 1,248,500 128 B 4,606,400 228 NASA Ayana Land International Tbk. --U9---2 422 424 424 424 2 200 84,800 1 411.650 424 T/J 119,700 422 B 125,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,360 3,360 3,230 3,260 -100 114,400 374,709,000 217 1,003.077 3,260 T/J 8,600 3,240 B 1,500 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 149,800 13,482,200 10 86.667 91 T/J 25,300 90 B 454,100 231 NISP Bank OCBC NISP Tbk. --U8---1 865 875 855 875 10 41,200 35,546,000 21 1,060.298 875 T/J 7,700 860 B 700 232 NOBU Bank Nationalnobu Tbk. --U8---1 970 970 930 970 0 7,100 6,844,000 18 258.667 980 J 2,500 965 B 3,500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 398 390 394 2 172,300 67,379,600 25 46.353 394 T/J 88,700 390 B 339,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 530 505 505 -20 28,100 14,203,500 10 999.110 505 T/J 93,000 500 B 22,700 236 PALM Provident Agro Tbk. --U1---2 292 314 276 284 -8 1,345,900 395,649,000 330 77.623 284 T/J 24,600 282 B 31,900 237 PANS Panin Sekuritas Tbk. --U8---1 1,575 1,620 1,595 1,595 20 4,000 6,382,500 3 1,160.000 1,580 J 1,000 1,570 B 2,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,180 1,190 1,175 1,190 10 68,700 81,546,000 44 140.000 1,190 T/J 6,300 1,185 B 8,000 239 PBRX Pan Brothers Tbk. --S4K--1 515 520 515 515 0 10,135,600 5,219,841,500 3,489 911.504 515 T/J 15,000 510 B 11,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,960 2,950 2,960 10 14,600 43,072,000 5 1,973.333 2,960 T/J 17,000 2,950 B 1,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,040 1,990 1,995 -35 54,646,600 109,733,598,500 6,745 665.000 1,995 T/J 185,600 1,990 B 923,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,255 1,240 1,240 -10 500 624,500 4 241.951 1,255 J 300 1,200 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,450 J 100 3,100 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 780 795 780 795 15 1,108,100 874,237,000 126 1,323.676 795 T/J 191,400 790 B 699,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 69 68 68 -1 3,473,500 236,355,000 174 68.000 69 J 2,012,400 68 T/B 1,016,700 246 PNIN Paninvest Tbk. --S8---1 995 990 970 985 -10 208,400 204,919,500 72 1,047.427 990 J 26,300 980 B 99,600 247 PNLF Panin Financial Tbk. --S8---1 206 208 204 206 0 10,899,300 2,244,485,200 197 222.655 206 T/J 1,123,500 204 B 3,227,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 1,195 890 1,195 235 700 667,000 6 597.094 1,140 J 1,300 880 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,800 4,810 4,780 4,790 -10 36,331,200 174,074,897,000 384 3,040.285 4,800 J 166,100 4,790 T/B 123,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 1,100 660,000 2 112.150 640 J 100 600 T/B 76,900 251 POWR Cikarang Listrindo Tbk. --U7---2 955 1,000 950 950 -5 824,500 783,362,500 44 63.333 970 J 21,300 950 T/B 200 252 PPRE PP Presisi Tbk. --M7---1 394 390 386 388 -6 541,700 210,169,400 50 90.233 390 J 265,900 388 T/B 200 253 PPRO PP Properti Tbk. --S6K--1 129 129 127 128 -1 5,491,800 703,403,300 1,004 276.757 129 J 757,300 128 T/B 353,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 3,020 3,050 3,020 3,050 30 300 910,000 3 46.923 3,040 J 900 2,960 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,355 1,330 1,315 1,320 -35 145,800 192,458,000 29 1,320.000 1,325 J 3,100 1,320 T/B 11,500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 230 218 218 -6 588,600 130,405,600 56 707.264 222 J 98,600 218 T/B 86,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,040 4,130 4,010 4,070 30 24,379,400 99,346,790,000 5,112 3,539.130 4,080 J 339,500 4,070 T/B 1,543,900 258 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,875 1,830 1,875 25 3,328,900 6,169,787,000 999 352.444 1,875 T/J 1,141,900 1,855 B 5,000 259 PTRO Petrosea Tbk. --S2---1 1,705 1,705 1,660 1,660 -45 666,000 1,124,600,500 348 1,328.000 1,675 J 11,500 1,660 T/B 4,100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 7,150 7,100 7,150 150 3,500 24,975,000 4 560.784 7,200 J 21,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 530 530 520 525 -5 6,313,500 3,307,646,000 999 2,023.979 525 T/J 1,200,000 520 B 1,386,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,175 1,145 1,150 0 262,900 305,879,000 89 1,150.000 1,170 J 70,600 1,150 T/B 35,400 263 RAJA Rukun Raharja Tbk. --S7---1 595 610 580 595 0 1,528,800 908,929,000 364 2,043.831 595 T/J 8,600 590 B 4,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,310 1,255 1,305 -5 2,610,000 3,381,670,000 1,126 815.625 1,305 T/J 176,600 1,280 B 500 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,250 6,000 6,000 -200 5,200 31,225,000 4 316.091 6,250 J 4,400 5,700 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 136 134 136 0 818,816,700 110,948,160,700 866 74.667 137 J 959,600 136 T/B 4,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 0 0 318 0 0 0 0 2,488.263 318 J 900 300 B 600 268 RODA Pikko Land Development Tbk. --U6---2 488 490 488 490 2 2,400 1,175,400 5 782.373 492 J 300 488 B 6,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 940 930 940 0 3,136,500 2,946,287,000 93 368.627 940 T/J 900 930 B 98,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 530 510 515 5 1,818,700 945,007,000 478 643.750 520 J 142,900 515 T/B 400 271 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 9,850 9,850 9,825 9,825 -25 1,300 12,780,000 4 6,338.710 9,825 T/J 5,100 9,475 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,020 2,130 1,990 2,110 90 23,768,800 49,289,352,500 2,797 954.522 2,120 J 268,800 2,110 T/B 2,507,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 0 0 2,350 0 0 0 0 100.427 2,380 J 6,000 2,360 B 500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 74.353 1,700 J 7,400 1,360 B 600 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 765 750 760 -5 2,282,400 1,725,630,500 191 542.857 760 T/J 65,500 755 B 153,200 278 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---1 810 810 795 800 -10 991,400 792,235,000 316 137.931 800 T/J 25,500 795 B 549,300 280 SILO Siloam International Hospitals Tbk. --U9---1 2,990 3,000 2,910 2,960 -30 1,065,100 3,188,433,000 182 33.618 2,990 J 300 2,960 T/B 2,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 535 505 525 15 15,049,100 7,901,840,500 2,887 47.727 525 T/J 432,400 520 B 608,200 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,195 1,155 1,170 -30 11,300 13,290,500 15 1.300 1,160 J 3,600 1,130 B 100 283 SMAR Smart Tbk. --U1---2 4,200 4,200 4,200 4,200 0 500 2,100,000 3 1,387.696 4,250 J 200 4,000 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,860 2,930 2,800 2,810 -50 148,700 427,192,000 204 501.786 2,820 J 13,800 2,810 T/B 76,200 285 SMCB Holcim Indonesia Tbk. --M3---1 1,025 1,100 995 1,065 40 7,901,000 8,466,314,000 1,688 1,286.232 1,065 T/J 102,500 1,055 B 2,900 286 SMDR Samudera Indonesia Tbk. --S7---1 326 328 324 324 -2 478,700 155,632,000 113 1,300.265 328 J 103,000 324 T/B 19,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,075 9,075 8,700 8,750 -325 3,940,500 34,766,882,500 2,247 3,044.749 8,775 J 200 8,750 T/B 58,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 690 700 665 675 -15 12,276,900 8,323,371,000 1,299 1,109.103 680 J 204,500 675 T/B 395,700 289 SMRU SMR Utama Tbk. --U2---2 428 430 428 430 2 14,800 6,335,000 4 105.156 430 T/J 12,200 428 B 1,100 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,330 1,360 1,325 1,330 0 795,700 1,068,506,500 465 3,552.445 1,335 J 200 1,330 T/B 188,300 291 SOCI Soechi Lines Tbk. --M7---1 159 160 158 159 0 1,876,400 298,454,300 203 28.909 160 J 349,300 159 T/B 71,700 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,005 990 1,000 0 766,700 767,424,500 178 1,000.000 1,050 J 225,800 995 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 100 190 B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 336 338 0 24,287,000 8,214,962,800 1,033 140.833 340 J 620,000 338 T/B 2,047,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,630 3,600 3,600 -30 3,800 13,686,000 12 65.455 3,680 J 1,700 3,600 T/B 4,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 492 484 488 2 27,410,000 13,395,375,000 897 200.205 488 T/J 562,000 486 B 38,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,290 1,275 1,285 -5 32,861,000 41,984,712,500 980 191.791 1,285 T/J 48,000 1,280 B 56,500 298 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 200 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 269,281,900 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 4,360 4,510 4,360 4,410 50 5,881,900 26,033,879,000 4,279 4,009.091 4,420 J 6,500 4,410 T/B 1,900 302 TARA Sitara Propertindo Tbk. --U6K--1 950 950 940 950 0 41,605,300 39,363,809,500 3,570 896.226 950 T/J 250,000 945 B 13,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,525 5,550 -150 361,200 2,012,950,000 330 274.074 5,575 J 500 5,550 T/B 220,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,005 1,105 1,000 1,080 75 27,115,000 28,928,275,500 3,097 245.930 1,080 T/J 445,400 1,075 B 402,100 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,850 J 1,600 15,000 B 700 306 TDPM Tridomain Performance Materials Tbk. --S3---1 332 332 328 328 -4 17,999,100 5,937,410,600 193 143.860 330 J 330,900 328 T/B 5,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 760 780 750 755 -5 26,100 19,634,000 17 243.548 775 J 5,300 755 T/B 30,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 700 J 100 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,600 J 100 2,510 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 790 800 785 790 0 12,764,700 10,090,939,000 275 395.000 790 T/J 241,500 785 B 25,000 311 TINS Timah Tbk. --S2K--1 795 805 790 800 5 3,394,100 2,705,729,500 441 408.795 800 T/J 532,300 795 B 265,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,150 15,125 14,700 14,975 -175 5,134,100 76,610,080,000 3,843 925.878 14,975 T/J 19,800 14,950 B 18,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 820 820 720 820 0 16,100 13,137,000 9 377.202 820 T/J 47,100 750 B 1,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,850 1,850 1,810 1,850 0 13,700 25,251,000 4 97.368 1,850 T/J 43,700 1,805 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 890 895 875 885 -5 36,612,400 32,397,089,500 1,756 1,424.410 885 T/J 56,800 880 B 155,600 316 TOTL Total Bangun Persada Tbk. --S6---1 635 640 630 635 0 753,400 478,399,500 71 228.232 640 J 36,600 630 B 19,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 280 288 278 278 -2 61,900 17,447,600 27 901.807 282 J 3,700 278 T/B 3,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 520 525 515 520 0 21,938,000 11,406,049,000 188 2,477.016 520 T/J 2,080,000 515 B 168,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 222 228 218 222 0 137,399,000 30,648,430,400 4,008 183.480 224 J 10,517,400 222 T/B 399,300 320 TRIO Trikomsel Oke Tbk. --U9---1 372 370 280 316 -56 9,700 3,151,200 25 140.270 342 J 1,800 316 T/B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 25,100 10,040,000 2 238.607 406 J 20,000 400 T/B 32,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,500 1,475 1,480 0 89,000 132,252,000 69 264.022 1,480 T/J 5,700 1,475 B 32,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 2,900 2,760 2,900 100 31,700 89,514,000 22 2,900.000 2,900 T/J 1,500 2,800 B 12,300 324 TURI Tunas Ridean Tbk. --U9---1 1,145 0 0 1,145 0 0 0 0 2,544.444 1,150 J 105,700 1,145 B 63,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,225 1,190 1,190 0 26,300 31,427,500 37 2,307.275 1,200 J 1,600 1,190 T/B 30,100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,460 J 200 3,300 B 1,200 327 VICO Victoria Investama Tbk. --U8---1 171 0 0 171 0 0 0 0 136.800 169 J 5,800 156 B 1,600 328 VIVA Visi Media Asia Tbk. --U9---1 175 178 173 178 3 1,907,100 333,818,400 227 59.333 178 T/J 513,800 174 B 4,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 242 234 236 0 3,655,700 867,983,600 298 81.379 238 J 403,500 236 T/B 280,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,600 1,600 1,570 1,570 -30 4,004,700 6,313,726,000 1,060 403.544 1,575 J 10,000 1,570 T/B 525,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 288 290 282 288 0 501,200 144,341,200 5 77.885 288 T/J 12,800 282 B 20,100 332 WOOD Integra Indocabinet Tbk. --S5---2 615 625 605 615 0 12,942,700 7,944,843,500 689 236.538 615 T/J 1,159,900 610 B 52,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 392 386 392 4 14,119,400 5,493,436,800 1,487 80.000 392 T/J 1,278,700 390 B 200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,930 1,945 1,905 1,915 -15 8,750,800 16,825,159,500 1,590 516.869 1,920 J 271,200 1,915 T/B 194,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 392 408 388 408 16 8,067,600 3,215,040,400 588 69.153 408 T/J 3,456,500 394 B 100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,450 1,455 1,445 1,450 0 11,916,800 17,236,429,000 509 1,035.714 1,450 T/J 6,200 1,445 B 16,000 Total 3,977,054,500 2,380,824,456,000 165,859 1,913,905,100 109,354,100 Jakarta, 24 August 2018 Trading Division