List of Securities Quotation: IDX SMC Composite Date: Tuesday, 28 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 13,550 13,600 12,725 12,800 -750 2,908,800 37,565,002,500 1,968 1,039.840 12,800 T/J 722,400 12,775 B 28,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 7,000 7,000 7,000 100 13,500 94,500,000 3 1,598.104 7,000 T/J 877,700 5,700 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 1,990 J 1,000 1,915 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,385 1,350 1,375 25 7,886,500 10,842,939,000 1,974 1,676.829 1,375 T/J 84,100 1,370 B 500 5 ACST Acset Indonusa Tbk. --S6---1 2,430 2,460 2,430 2,440 10 703,700 1,719,848,000 91 102.466 2,440 T/J 61,800 2,430 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,510 1,540 1,500 1,515 5 10,785,400 16,333,968,500 2,215 1,189.794 1,515 T/J 10,400 1,510 B 20,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,500 8,325 8,350 -25 469,400 3,928,670,000 62 359.140 8,400 J 1,500 8,350 T/B 1,500 8 ADMG Polychem Indonesia Tbk --M3---1 340 352 340 346 6 1,693,100 585,840,800 303 30.883 346 T/J 900 344 B 55,000 9 AGII Aneka Gas Industri Tbk. --S3---1 580 580 555 555 -25 1,223,300 684,014,500 167 50.455 560 J 11,200 555 T/B 202,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 366 374 366 368 2 2,733,200 1,008,732,000 274 601.229 368 T/J 26,200 366 B 452,000 11 AGRS Bank Agris Tbk. --U8---2 242 250 240 250 8 13,600 3,299,000 13 227.273 250 T/J 51,000 242 B 1,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,840 3,880 3,780 3,780 -60 16,806,500 64,110,941,000 4,866 3,012.648 3,790 J 15,200 3,780 T/B 276,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 346 J 400 312 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,680 J 900 4,330 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 810 800 810 0 78,800 63,755,000 25 2,066.907 815 J 700 810 T/B 23,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,080 1,090 1,075 1,085 5 269,000 291,481,500 31 90.417 1,085 T/J 30,200 1,080 B 23,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 895 910 875 880 -15 57,171,900 50,750,182,000 3,892 580.207 885 J 976,600 880 T/B 876,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,500 153,970,000 5 113.956 1,780 T/J 2,800 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--1 152 158 151 153 1 16,286,400 2,510,999,400 671 41.918 154 J 102,000 153 T/B 1,824,300 21 ARII Atlas Resources Tbk. --U2---2 1,225 1,220 1,220 1,220 -5 121,100 147,742,000 6 81.333 1,220 T/J 100 1,210 B 50,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 308 308 300 308 0 65,767,400 20,124,566,800 154 102.667 308 T/J 84,600 300 B 42,500 23 ARNA Arwana Citramulia Tbk. --S3---1 362 370 364 364 2 228,000 84,262,800 36 2,474.003 368 J 6,400 364 T/B 42,300 24 ASGR Astra Graphia Tbk. --S9---1 1,555 1,600 1,555 1,600 45 3,500 5,489,000 6 331.730 1,595 J 800 1,545 B 1,100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 750 755 735 735 -15 1,865,500 1,404,407,000 271 1,361.111 735 T/J 25,300 730 B 58,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 326 330 324 328 2 4,946,800 1,619,112,400 537 312.381 328 T/J 641,000 326 B 36,600 27 ATIC Anabatic Technologies Tbk. --U9---1 945 995 865 945 0 15,700 14,261,000 17 135.000 940 J 100 930 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 1,450 1,480 1,455 1,455 5 1,099,400 1,606,854,500 278 1,315.908 1,460 J 31,000 1,455 T/B 187,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 89,500 4,475,000 5 57.388 50 T/J 5,273,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 100 27,000 1 199.064 288 J 27,400 272 B 200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,590 1,580 1,585 0 410,800 651,398,500 133 1,981.250 1,585 T/J 6,100 1,580 B 11,000 33 BBKP Bank Bukopin Tbk. --U8---1 390 394 386 386 -4 2,378,600 923,465,800 486 114.509 388 J 103,100 386 T/B 70,800 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 1,415 1,415 1,415 0 100 141,500 1 102.536 1,440 J 100 1,415 T/B 200 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 0 0 2,170 0 0 0 0 566.883 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,840 2,780 2,810 40 42,322,300 118,908,547,000 4,153 366.522 2,810 T/J 180,000 2,800 B 1,015,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 308 308 306 306 -2 2,746,500 840,525,400 75 311.546 306 T/J 49,700 304 B 42,300 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,495 1,490 1,475 1,480 -15 255,000 378,586,500 13 599.154 1,480 T/J 6,700 1,430 B 700 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 83,500 4,175,000 30 217.306 50 T/J 256,719,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 224 226 220 222 -2 7,278,400 1,617,236,800 351 130.588 222 T/J 1,377,600 220 B 1,520,300 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 660 645 650 0 17,900 11,650,000 12 3,330.942 650 T/J 300 645 B 5,500 43 BHIT MNC Investama Tbk. --S9K--1 108 110 105 105 -3 16,334,100 1,741,139,200 1,551 307.062 105 T/J 422,100 104 B 1,491,800 44 BINA Bank Ina Perdana Tbk. --U8---1 530 530 510 515 -15 201,700 104,006,000 49 290.967 515 T/J 14,500 510 B 69,400 45 BIPI Benakat Integra Tbk. --S2K--2 54 55 53 53 -1 6,239,700 333,826,800 221 37.857 54 J 4,422,700 53 T/B 13,183,500 46 BIRD Blue Bird Tbk. --U7---1 2,530 2,570 2,520 2,530 0 292,600 742,903,000 129 38.923 2,540 J 83,900 2,530 T/B 10,000 47 BISI BISI International Tbk. --U1---1 1,420 1,435 1,410 1,435 15 403,600 572,156,500 120 717.500 1,435 T/J 9,900 1,415 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,855 1,885 1,865 1,870 15 12,393,900 23,218,169,000 362 311.667 1,870 T/J 1,100 1,865 B 103,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 640 -5 2,787,500 1,790,600,500 789 148.837 645 J 266,100 640 T/B 436,200 50 BKSL Sentul City Tbk. --S6LKO1 127 130 125 127 0 52,020,200 6,623,227,500 1,943 8.776 127 T/J 3,383,400 126 B 1,998,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 182 180 180 180 -2 300 54,000 1 413.034 170 J 4,900 160 B 900 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 4,230 4,230 4,230 4,230 0 300 1,269,000 1 282.000 4,500 J 100 3,800 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 0 0 342 0 0 0 0 106.875 342 J 3,300 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 446 450 440 444 -2 4,498,100 2,002,779,200 1,111 361.387 446 J 100 444 T/B 416,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 935 940 -15 4,889,500 4,621,239,000 568 6.940 945 J 100,000 940 T/B 35,800 57 BNII Bank Maybank Indonesia Tbk. --M8---1 210 210 206 210 0 562,600 117,014,000 71 2.502 212 J 54,300 210 T/B 43,000 58 BNLI Bank Permata Tbk. --M8K--1 515 520 515 515 0 785,300 404,444,000 52 5.607 520 J 595,400 515 T/B 178,600 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 655 660 5 2,946,300 1,942,497,000 249 640.777 660 T/J 75,500 655 B 21,800 60 BOLT Garuda Metalindo Tbk. --U4---2 955 970 950 955 0 329,400 315,379,500 158 173.636 955 T/J 2,300 950 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,480 2,550 2,480 2,540 60 1,774,200 4,478,095,000 806 635.000 2,540 T/J 6,400 2,530 B 4,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 605 J 100 600 B 152,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,600 J 700 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 200 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 650 660 635 635 -15 12,999,600 8,335,569,000 864 635.000 640 J 408,000 635 T/B 2,124,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 60 62 60 60 0 20,851,800 1,271,906,200 302 9.449 61 J 1,070,000 60 T/B 22,736,400 67 BRNA Berlina Tbk. --U3---2 1,110 0 0 1,110 0 0 0 0 832.833 1,165 J 12,500 1,115 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,805 1,765 1,780 -10 9,789,300 17,446,780,500 1,903 139.399 1,780 T/J 1,035,000 1,775 B 117,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,270 1,280 1,250 1,265 -5 8,647,900 10,884,046,000 1,932 247.794 1,265 T/J 191,900 1,255 B 24,000 70 BSIM Bank Sinarmas Tbk. --U8---1 625 630 615 630 5 2,000 1,246,000 6 429.685 630 T/J 42,300 625 B 3,700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,520 2,520 2,500 2,500 -20 6,000 15,100,000 4 128.205 2,520 J 3,500 2,500 T/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---2 135 136 131 131 -4 56,400 7,452,300 18 1,003.678 132 J 19,500 131 T/B 16,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 339,468,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,010 4,020 4,000 4,000 -10 675,500 2,708,098,000 203 774.350 4,010 J 31,100 4,000 T/B 156,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,635 1,640 1,620 1,625 -10 12,604,300 20,510,522,500 912 1,625.000 1,630 J 1,440,600 1,625 T/B 595,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,560 1,530 1,525 1,525 -35 4,300 6,576,000 9 258.475 1,530 J 5,100 1,510 B 5,500 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 124 121 121 -1 2,552,000 312,249,000 190 11.833 122 J 14,500 121 T/B 349,600 79 BUMI Bumi Resources Tbk. --S2K--2 224 230 220 222 -2 118,347,800 26,651,529,800 1,811 12.884 224 J 1,178,500 222 T/B 5,219,400 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 260 262 0 2,984,200 775,892,800 57 201.538 262 T/J 105,300 242 B 1,100 81 BVIC Bank Victoria International Tbk. --S8---1 202 204 202 204 2 28,200 5,716,400 15 192.902 204 T/J 5,100 202 B 500 82 BWPT Eagle High Plantations Tbk. --U1K--1 218 226 216 216 -2 47,242,400 10,333,334,200 1,619 47.241 218 J 281,000 216 T/B 514,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 406 416 404 410 4 247,400 100,996,200 124 124.242 410 T/J 18,700 404 B 26,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,750 2,780 2,730 2,730 -20 2,864,100 7,898,844,000 282 156.000 2,740 J 31,000 2,730 T/B 64,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 318 310 314 4 7,880,400 2,475,457,400 541 573.652 316 J 21,600 314 T/B 9,800 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,500 680 B 1,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 129 132 123 125 -4 9,085,500 1,158,817,100 403 800.000 127 J 160,200 125 T/B 75,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 260 260 -8 9,950,600 2,591,794,600 313 20.345 260 T/J 417,000 258 B 73,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,265 1,285 1,220 1,270 5 239,600 299,704,000 41 4,608.462 1,270 T/J 500 1,235 B 700 90 CLEO Sariguna Primatirta Tbk. --S5---1 284 284 272 276 -8 17,793,500 4,935,743,000 1,224 1,200.000 278 J 674,700 276 T/B 249,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,390 1,315 1,390 40 1,500 1,984,500 6 133.007 1,390 T/J 300 1,310 B 2,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 268 270 262 266 -2 206,600 54,439,200 50 50.317 266 T/J 16,400 264 B 22,800 93 COWL Cowell Development Tbk. --M6---2 645 670 635 635 -10 293,200 191,496,000 213 488.462 635 T/J 4,200 630 B 17,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 280,000 14,000,000 11 45.455 50 T/J 42,522,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 605 590 595 15 169,900 101,905,000 13 300.255 605 J 14,400 595 T/B 100 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-1 890 900 875 895 5 11,740,400 10,454,598,000 1,169 200.386 895 T/J 284,800 885 B 51,600 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 122,900 6,145,000 10 16.496 50 T/J 75,788,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,125 1,110 1,115 5 629,200 701,809,000 623 969.565 1,115 T/J 14,300 1,105 B 25,800 100 DILD Intiland Development Tbk. --S6---1 328 330 324 326 -2 16,300 5,337,200 17 56.808 326 T/J 573,500 324 B 104,700 101 DKFT Central Omega Resources Tbk. --U2---2 334 340 330 332 -2 931,800 313,107,400 34 852.813 332 T/J 72,900 330 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,325 5,450 0 900 4,830,000 3 32,578.158 5,450 T/J 200 5,350 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 146 148 143 147 1 28,611,900 4,180,779,500 674 70.000 147 T/J 842,800 146 B 50,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,290 3,300 0 21,000 69,290,000 3 2,898.831 3,300 T/J 34,800 3,280 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 700 710 695 700 0 4,649,500 3,263,861,000 872 947.688 705 J 190,200 700 T/B 65,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 246 250 240 250 4 55,800 13,419,600 10 45.455 248 J 9,700 244 B 200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 408 410 -6 407,500 169,029,600 22 110.811 410 T/J 149,300 400 B 100,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,975 16,975 16,975 16,975 0 300 5,092,500 2 1,131.667 16,975 T/J 400 16,525 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,500 4,400 B 500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 1,945 1,945 1,945 0 1,000 1,945,000 3 715.938 1,945 T/J 4,200 1,905 B 700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 106 110 100 107 1 165,400 17,921,800 106 71.333 109 J 7,600 107 T/B 7,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,085 1,085 1,085 1,085 0 500 542,500 3 26.790 1,150 J 100,000 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 364 374 364 364 0 76,498,300 28,249,315,000 3,604 91.000 366 J 231,800 364 T/B 3,418,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 490,743,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 137 144 137 137 0 50,354,500 7,058,434,500 1,734 11.422 138 J 40,300 137 T/B 1,484,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,695 0 0 1,695 0 0 0 0 1,185.903 1,750 J 100 1,565 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,760 2,820 2,610 2,660 -100 55,284,000 149,189,591,000 6,742 266.000 2,670 J 224,000 2,660 T/B 1,037,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 226 228 220 220 -6 5,683,700 1,263,105,000 294 409.600 220 T/J 707,400 218 B 866,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,080 2,930 2,940 -40 6,397,600 19,180,683,000 2,015 149.207 2,940 T/J 369,100 2,930 B 52,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,610 1,600 1,600 1,600 -10 100 160,000 1 2,516.317 1,605 J 100 1,545 B 3,100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,400 8,450 8,300 8,350 -50 721,500 6,057,207,500 694 1,913.558 8,350 T/J 9,900 8,325 B 9,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,100 5,100 5,075 5,075 -25 38,400 195,725,000 8 1,015.000 5,100 J 100 5,075 T/B 29,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,250 J 800 2,900 B 3,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 750 760 750 755 5 1,468,700 1,108,580,000 107 755.000 755 T/J 15,300 750 B 21,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 885 875 885 0 7,232,400 6,363,135,500 139 402.273 885 T/J 92,100 875 B 41,100 126 FREN Smartfren Telecom Tbk. --U7---1 138 142 125 126 -12 256,407,900 34,173,011,700 8,449 7.000 127 J 403,600 126 T/B 3,726,700 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 180 198 180 195 15 27,100 5,324,900 15 121.875 195 T/J 25,500 181 B 600 128 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---1 224 224 220 220 -4 1,061,200 235,652,200 166 29.574 222 J 2,517,000 220 T/B 1,449,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 645 655 640 655 10 1,741,200 1,131,777,000 311 128.593 655 T/J 651,900 650 B 108,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 230 230 224 226 -4 1,096,000 248,869,600 178 56.500 228 J 7,700 226 T/B 19,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 8,300 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---1 140 132 132 132 -8 400 52,800 2 52.800 133 J 200 131 B 4,200 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,400 3,280 3,280 -110 206,100 688,299,000 114 3,280.000 3,390 J 19,900 3,280 T/B 9,300 136 HERO Hero Supermarket Tbk. --U9---1 950 0 0 950 0 0 0 0 1,982.967 970 J 1,400 935 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,430 3,470 3,420 3,420 -10 86,300 296,337,000 51 1,046.960 3,420 T/J 8,900 3,410 B 2,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 2,900 2,061,500 4 1,100.000 705 J 6,000 0 B 0 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 955 975 940 950 -5 23,349,600 22,456,836,000 1,108 306.452 950 T/J 365,200 945 B 121,100 140 HRTA Hartadinata Abadi Tbk. --S5---2 272 274 264 264 -8 121,900 32,919,000 175 88.000 268 J 900 264 T/B 25,600 141 HRUM Harum Energy Tbk. --S2K--1 2,540 2,600 2,560 2,580 40 1,723,700 4,451,370,000 686 49.615 2,590 J 384,800 2,580 T/B 61,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,800 J 500 5,800 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 710 695 665 690 -20 4,000 2,758,000 6 53.906 715 J 100 650 B 24,400 144 IIKP Inti Agri Resources Tbk --U5---2 270 282 270 280 10 230,154,100 63,714,168,800 806 537.449 280 T/J 136,300 278 B 5,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 166 192 165 182 16 156,616,400 27,886,298,400 6,300 48.533 182 T/J 1,150,800 181 B 317,200 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,350 2,430 2,300 2,310 -40 4,844,200 11,387,120,000 1,722 310.119 2,310 T/J 36,800 2,300 B 474,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 530 535 520 525 -5 1,293,500 678,217,500 64 105.000 535 J 129,400 525 T/B 1,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 980 985 0 277,300 272,570,000 35 259.211 985 T/J 69,700 980 B 100 149 INAF Indofarma Tbk. --U5---1 3,050 3,100 3,040 3,080 30 31,000 94,935,000 43 1,232.000 3,090 J 3,600 3,080 T/B 19,900 150 INCO Vale Indonesia Tbk. --S2XXO1 3,900 3,970 3,830 3,910 10 4,687,800 18,168,314,000 2,155 1,595.918 3,920 J 276,800 3,910 T/B 9,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,000 6,075 5,950 6,000 0 127,400 763,535,000 215 808.092 6,025 J 900 6,000 T/B 19,800 152 INDS Indospring Tbk. --U4---1 2,130 2,150 2,090 2,130 0 191,900 408,147,000 20 199.687 2,130 T/J 16,000 2,100 B 7,100 153 INDY Indika Energy Tbk. --S2XXO1 3,020 3,170 3,040 3,150 130 21,360,900 66,472,794,000 4,518 106.780 3,150 T/J 478,400 3,140 B 54,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 75 71 74 2 5,113,300 370,743,700 117 0.423 74 T/J 1,436,900 73 B 3,587,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 730 J 2,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,080 2,100 2,080 2,100 20 661,700 1,379,311,000 506 760.870 2,100 T/J 10,400 2,000 B 10,200 157 INTA Intraco Penta Tbk. --U9---2 470 472 468 470 0 4,731,700 2,223,902,000 219 331.310 470 T/J 367,600 468 B 167,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 432 412 402 402 -30 16,400 6,698,000 27 105.789 410 J 189,400 402 T/B 7,000 159 ISAT Indosat Tbk. --S7K--1 3,260 3,320 3,260 3,280 20 244,400 803,556,000 202 234.286 3,280 T/J 39,000 3,270 B 17,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 27,900 26,050 27,775 1,875 2,516,400 67,874,442,500 4,007 198.393 27,800 J 41,200 27,775 T/B 8,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 6,675 6,675 6,675 0 300 2,002,500 2 505.893 0 J 0 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,900 95,000 3 35.714 50 T/J 77,529,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 498 444 498 10 1,400 644,200 9 282.489 488 J 1,000 450 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 525 J 3,200 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,220 2,100 2,150 0 13,312,400 28,783,147,000 2,982 587.753 2,150 T/J 957,000 2,130 B 9,000 166 JRPT Jaya Real Property Tbk. --S6---1 580 585 560 575 -5 985,800 565,813,500 158 552.885 575 T/J 328,300 565 B 100,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,660 4,750 4,620 4,660 0 4,899,900 22,893,358,000 2,728 274.796 4,660 T/J 67,600 4,650 B 18,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,380 J 400 1,005 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,430 2,390 2,410 -10 120,200 288,607,000 48 2,410.000 2,420 J 7,200 2,410 T/B 800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 276 284 270 278 2 4,076,900 1,134,637,800 438 33.779 278 T/J 50,900 276 B 101,000 171 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---1 214 216 212 214 0 227,500 48,501,400 171 7.425 214 T/J 17,600 212 B 132,700 173 KINO Kino Indonesia Tbk. --U5---2 1,620 1,640 1,610 1,610 -10 115,000 186,940,500 51 42.368 1,620 J 5,600 1,610 T/B 6,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,530 3,530 3,530 3,530 0 58,400 206,152,000 29 1,176.667 3,540 J 1,900 3,530 T/B 6,600 175 KKGI Resource Alam Indonesia Tbk. --S2---1 342 350 342 342 0 12,300 4,207,800 14 1,200.000 342 T/J 14,500 340 B 500 176 KMTR Kirana Megatara Tbk. --M3---2 342 350 340 342 0 120,700 41,365,800 73 74.672 342 T/J 9,200 340 B 17,000 177 KPIG MNC Land Tbk. CBU9---2 1,390 1,395 1,390 1,395 5 100,100 139,635,500 15 300.174 1,395 T/J 100 1,355 B 100 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,740 2,740 10 10,500 28,770,000 11 996.364 2,740 T/J 3,600 2,730 B 5,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 408 412 406 406 -2 3,957,400 1,614,135,400 486 50.475 408 J 139,000 406 T/B 745,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 730 735 720 730 0 71,295,300 51,866,571,500 3,451 7,594.673 735 J 854,600 730 T/B 31,900 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,270 4,280 0 600,400 2,569,229,000 823 267.500 4,280 T/J 666,800 4,270 B 3,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,910 1,920 1,880 1,900 -10 176,000 334,948,500 106 205.405 1,910 J 2,700 1,900 T/B 17,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 348 354 344 350 2 2,444,700 852,718,800 908 89.614 350 T/J 65,600 346 B 14,600 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,775 6,850 6,600 6,700 -75 3,576,200 24,019,400,000 3,668 151.821 6,700 T/J 1,263,200 6,675 B 300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,395 1,315 1,330 -45 23,048,300 30,999,865,500 3,064 343.226 1,335 J 33,200 1,330 T/B 747,900 186 LTLS Lautan Luas Tbk. --U9---1 545 555 530 545 0 52,000 28,078,000 28 192.656 545 T/J 25,200 540 B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 685 685 685 685 0 1,690,000 1,157,650,000 1,565 1,444.355 685 T/J 7,400 680 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,395 1,460 1,335 1,355 -40 22,234,100 30,855,409,000 3,655 769.886 1,360 J 30,000 1,355 T/B 587,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 107.143 1,800 J 24,800 1,720 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 860 815 845 35 19,216,800 16,272,723,000 3,507 1,356.014 845 T/J 311,200 840 B 404,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 264 270 260 260 -4 15,955,300 4,236,864,200 358 346.667 262 J 5,000 260 T/B 558,200 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,675 1,685 1,675 1,675 0 726,500 1,220,063,500 95 670.000 1,675 T/J 14,800 1,670 B 57,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 312 320 312 320 8 11,500 3,601,600 8 227.531 318 J 2,500 314 B 43,600 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,100 5,300 5,300 5,300 200 700 3,710,000 3 2,091.514 5,275 J 200 5,000 B 300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,090 3,160 3,100 3,160 70 88,800 277,541,000 101 243.077 3,160 T/J 500 3,120 B 700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 725 640 725 85 12,573,200 8,762,487,500 2,030 45.312 730 J 36,000 725 T/B 1,190,100 197 MCAS M Cash Integrasi Tbk. --S9---2 3,430 3,460 3,420 3,420 -10 1,944,700 6,687,135,000 361 246.931 3,430 J 12,600 3,420 T/B 40,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 175 176 174 175 0 233,200 40,865,600 31 156.962 175 T/J 136,600 174 B 149,000 199 MDIA Intermedia Capital Tbk. --M9---1 168 169 164 168 0 7,683,100 1,292,020,600 18 121.739 168 T/J 144,800 167 B 100 200 MDKA Merdeka Copper Gold Tbk. XRU2---2 2,750 2,730 2,520 2,600 -150 733,100 1,917,833,000 215 135.596 2,600 T/J 78,100 2,590 B 8,800 201 MDLN Modernland Realty Tbk. --S6---1 240 240 232 238 -2 4,429,500 1,048,020,400 410 70.633 238 T/J 3,000 236 B 42,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 930 890 900 10 53,813,800 48,860,698,500 3,452 1,585.149 905 J 801,400 900 T/B 1,879,900 203 MEGA Bank Mega Tbk. --U8---1 4,100 4,400 4,100 4,400 300 1,800 7,530,000 6 3,207.278 4,400 T/J 100 4,100 B 9,300 204 MERK Merck Tbk. --U5---2 5,800 5,800 5,600 5,800 0 600 3,440,000 2 15,292.536 6,750 J 1,100 5,800 T/B 21,100 205 META Nusantara Infrastructure Tbk. --S7---1 208 212 210 210 2 3,035,000 637,351,200 76 63.044 212 J 2,532,300 210 T/B 1,237,300 206 MFIN Mandala Multifinance Tbk. SSU8---2 885 925 880 895 10 355,400 319,785,500 26 917.949 895 T/J 82,500 880 B 1,300 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,030 J 500,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,870 1,900 1,850 1,870 0 2,065,700 3,860,910,500 749 110.098 1,880 J 20,700 1,870 T/B 11,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 490 555 458 535 45 8,489,900 4,382,295,900 39 2,547.619 545 J 300 490 B 10,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 194 195 194 195 1 5,180,500 1,006,722,500 83 487.500 195 T/J 96,500 193 B 20,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 25,200 25,300 25,300 25,300 100 2,000 50,600,000 2 1,204.762 25,300 T/J 1,000 25,200 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,800 15,775 15,800 0 2,500 39,492,500 6 100,636.943 15,800 T/J 37,200 15,775 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 870 875 845 845 -25 146,600 125,279,500 29 141.127 855 J 5,000 840 B 40,500 214 MLPL Multipolar Tbk. --U9---1 91 94 90 91 0 22,993,700 2,115,782,200 866 10.438 92 J 1,718,300 91 T/B 103,300 215 MLPT Multipolar Technology Tbk. --U9---1 780 925 785 880 100 7,900 6,921,000 10 183.333 840 J 2,500 720 B 2,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 510 525 0 10,100 5,265,000 5 89.744 570 J 6,800 510 B 3,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 960 965 930 935 -25 12,820,600 12,178,391,500 2,584 103.889 940 J 355,600 935 T/B 32,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 1,000 985 985 -5 1,154,500 1,143,281,000 276 65.667 995 J 13,300 985 T/B 66,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 202 220 200 206 4 1,392,200 294,006,600 323 86.609 208 J 104,600 206 T/B 66,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 6,450 6,350 6,450 -50 8,600 55,460,000 3 585.043 6,450 T/J 21,500 5,700 B 2,000 221 MSIN MNC Studios International Tbk. --U9---2 444 444 428 432 -12 1,373,100 603,167,000 377 432.000 440 J 50,500 432 T/B 4,300 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 800 870 0 268,600 232,546,000 16 57.237 870 T/J 4,700 820 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 710 780 720 735 25 118,300 87,534,000 33 1,323.180 735 T/J 14,200 720 B 1,700 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 408 430 406 412 4 45,600 18,914,800 22 173.218 418 J 400 414 B 400 226 MYOH Samindo Resources Tbk. --S2---1 830 900 825 865 35 13,608,200 11,558,724,000 524 103.028 865 T/J 50,000 860 B 50,000 227 MYRX Hanson International Tbk. --S6K--2 130 132 128 132 2 302,714,300 39,521,110,600 627 90.021 132 T/J 674,000 131 B 2,608,900 228 NASA Ayana Land International Tbk. --U9---2 426 428 426 428 2 30,000 12,820,000 53 415.534 428 T/J 91,500 426 B 98,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,110 3,120 3,040 3,040 -70 106,300 327,123,000 132 935.385 3,060 J 200 3,040 T/B 9,700 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 60,000 5,450,000 5 86.667 91 T/J 32,500 90 B 393,500 231 NISP Bank OCBC NISP Tbk. --U8---1 875 875 865 875 0 27,700 24,231,500 9 1,060.298 880 J 1,300 865 B 1,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 970 950 950 950 -20 1,000 950,000 1 253.333 950 T/J 3,000 870 B 1,100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 394 388 388 -6 164,100 63,942,800 61 45.647 390 J 9,500 388 T/B 58,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 2,000 3,580,000 2 85.719 1,790 T/J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 510 494 500 -5 112,900 55,948,800 32 989.218 500 T/J 10,000 494 B 10,800 236 PALM Provident Agro Tbk. XDU1---2 294 298 284 296 2 85,900 24,819,800 63 80.903 296 T/J 46,800 288 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,600 1,550 1,560 0 41,200 64,073,500 10 1,134.545 1,560 T/J 139,000 1,555 B 5,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,150 1,175 1,150 1,150 0 392,200 454,588,000 80 135.294 1,165 J 59,400 1,150 T/B 315,300 239 PBRX Pan Brothers Tbk. --S4K--1 510 520 500 520 10 10,293,600 5,280,347,500 2,632 920.354 520 T/J 157,400 515 B 15,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 16,200 48,111,000 4 1,980.000 2,970 T/J 500 2,960 B 12,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,130 2,060 2,060 -30 61,257,200 127,959,312,000 7,629 686.667 2,070 J 404,700 2,060 T/B 621,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,200 1,200 1,200 -40 400 480,000 1 234.146 1,300 J 1,000 1,205 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,500 J 100 3,050 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 790 815 780 810 20 18,559,700 15,004,722,500 514 1,348.651 810 T/J 567,600 805 B 5,273,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 70 67 69 2 9,551,400 649,261,100 344 69.000 69 T/J 1,262,600 68 B 949,900 246 PNIN Paninvest Tbk. --S8---1 985 995 985 985 0 224,500 221,540,000 58 1,047.427 990 J 7,400 985 T/B 119,500 247 PNLF Panin Financial Tbk. --S8---1 204 208 204 206 2 100,344,800 20,690,715,800 5,725 222.655 208 J 1,305,800 206 T/B 4,308,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,195 960 905 960 -235 200 186,500 2 479.674 1,195 J 300 960 T/B 300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,840 4,880 4,840 4,860 20 37,519,400 182,419,608,000 380 3,084.715 4,870 J 143,900 4,860 T/B 48,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 59,900 600 B 76,700 251 POWR Cikarang Listrindo Tbk. --U7---2 1,035 1,000 960 1,000 -35 64,600 64,431,500 25 66.667 1,000 T/J 5,249,200 970 B 500 252 PPRE PP Presisi Tbk. --M7---1 392 392 386 392 0 517,500 201,721,800 113 91.163 392 T/J 90,300 390 B 125,100 253 PPRO PP Properti Tbk. --S6K--1 129 130 128 128 -1 8,561,600 1,105,405,700 627 276.757 129 J 61,100 128 T/B 2,389,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 3,060 3,000 2,900 3,000 -60 33,700 98,072,000 26 46.154 2,980 J 400 2,920 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,310 1,315 1,270 1,270 -40 129,600 166,210,500 42 1,270.000 1,270 T/J 200 1,265 B 20,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 226 218 218 -4 1,612,400 352,856,200 89 707.264 222 J 102,900 218 T/B 62,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,060 4,180 4,070 4,140 80 34,660,900 143,518,981,000 6,074 3,600.000 4,140 T/J 1,309,900 4,130 B 494,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,935 1,870 1,880 -15 12,269,500 23,241,581,000 2,748 353.383 1,880 T/J 303,800 1,875 B 84,100 259 PTRO Petrosea Tbk. --S2---1 1,680 1,730 1,680 1,730 50 954,300 1,633,612,500 298 1,384.000 1,735 J 50,000 1,730 T/B 10,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 520 525 0 14,264,500 7,459,794,000 2,734 2,023.979 525 T/J 4,503,100 520 B 78,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,150 1,135 1,140 0 212,100 241,868,000 113 1,140.000 1,140 T/J 7,500 1,135 B 9,400 263 RAJA Rukun Raharja Tbk. --S7---1 595 605 565 565 -30 4,248,300 2,430,631,000 766 1,940.780 570 J 83,200 565 T/B 28,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,295 1,250 1,280 30 5,369,100 6,887,753,000 1,721 800.000 1,280 T/J 234,900 1,275 B 3,900 265 RDTX Roda Vivatex Tbk --U6---1 6,025 0 0 6,025 0 0 0 0 317.408 6,200 J 3,000 6,025 B 600 266 RIMO Rimo International Lestari Tbk --U9---2 135 136 134 136 1 1,054,428,800 143,047,646,800 1,086 74.667 136 T/J 3,172,300 135 B 686,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 316 316 316 0 200 63,200 2 2,472.613 320 J 100 304 B 56,200 268 RODA Pikko Land Development Tbk. --U6---2 490 510 486 500 10 4,773,700 2,413,192,400 38 798.339 500 T/J 5,200 486 B 5,800 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 955 980 960 970 15 384,300 372,777,000 195 380.392 970 T/J 1,009,600 965 B 500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 555 535 545 5 2,145,400 1,170,734,500 515 681.250 545 T/J 3,800 540 B 128,800 271 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 9,300 9,425 9,350 9,425 125 1,800 16,942,500 2 6,080.645 9,425 T/J 4,700 9,000 B 900 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,070 2,130 2,040 2,070 0 15,635,300 32,584,904,000 3,988 936.427 2,080 J 248,900 2,070 T/B 809,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 895 J 5,000 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,370 2,370 2,370 10 19,700 46,689,000 3 101.282 2,400 J 11,600 2,370 T/B 480,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,600 1,595 1,310 1,590 -10 2,954,900 4,693,090,000 46 73.889 1,590 T/J 17,000 1,460 B 600 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 780 770 770 -10 1,516,800 1,175,659,500 124 550.000 770 T/J 2,600 765 B 42,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 810 800 805 5 2,390,300 1,921,517,000 468 138.793 805 T/J 483,100 800 B 100,000 280 SILO Siloam International Hospitals Tbk. --U9---1 2,990 3,000 2,940 2,950 -40 473,100 1,407,754,000 389 33.504 2,950 T/J 41,000 2,940 B 45,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 525 505 505 -10 8,420,400 4,295,038,500 603 45.909 510 J 75,500 505 T/B 605,700 282 SIPD Sierad Produce Tbk. --U3---2 1,180 1,180 1,145 1,180 0 3,900 4,567,000 4 1.311 1,190 J 5,000 1,180 T/B 7,100 283 SMAR Smart Tbk. --U1---2 4,400 0 0 4,400 0 0 0 0 1,453.777 4,350 J 1,000 4,050 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,870 2,920 2,840 2,900 30 180,600 520,200,000 224 517.857 2,900 T/J 1,100 2,880 B 11,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,085 1,125 1,070 1,075 -10 5,292,200 5,777,875,000 892 1,298.309 1,075 T/J 299,500 1,070 B 150,200 286 SMDR Samudera Indonesia Tbk. --S7---1 330 336 328 328 -2 1,028,900 341,394,000 193 1,316.318 328 T/J 33,600 326 B 162,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,400 9,550 9,100 9,200 -200 6,629,400 61,801,262,500 4,118 3,201.336 9,200 T/J 507,000 9,175 B 2,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 690 700 685 695 5 9,933,200 6,890,620,000 1,807 1,141.965 700 J 608,400 695 T/B 1,149,500 289 SMRU SMR Utama Tbk. --U2---2 432 432 430 432 0 66,200 28,494,400 13 105.645 430 J 9,500 428 B 35,100 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,335 1,350 1,335 1,350 15 527,400 707,375,500 304 3,605.866 1,350 T/J 12,700 1,345 B 11,800 291 SOCI Soechi Lines Tbk. --M7---1 160 163 158 159 -1 4,291,200 686,086,700 318 28.909 160 J 147,500 159 T/B 660,200 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 995 995 -5 576,600 576,291,500 118 995.000 1,050 J 230,900 995 T/B 11,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 200 175 B 9,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 340 340 0 25,688,800 8,795,235,200 1,424 141.667 342 J 3,464,200 340 T/B 3,424,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,800 3,600 3,800 150 34,700 127,330,000 42 69.091 3,800 T/J 900 3,750 B 5,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 482 488 476 480 -2 15,749,400 7,572,797,800 661 196.923 480 T/J 1,191,700 478 B 409,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,295 1,280 1,285 0 39,787,500 51,113,766,000 983 191.791 1,290 J 32,600 1,280 B 41,800 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,600 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 539,209,200 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 4,410 4,510 4,410 4,450 40 4,823,000 21,530,157,000 3,511 4,045.455 4,460 J 100 4,450 T/B 3,400 302 TARA Sitara Propertindo Tbk. --U6K--1 955 970 955 965 10 59,149,700 56,895,162,000 1,288 910.377 965 T/J 37,600 960 B 7,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,650 5,525 5,650 100 515,600 2,900,195,000 748 279.012 5,650 T/J 119,800 5,625 B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,095 1,115 1,050 1,065 -30 11,294,900 12,130,416,500 1,959 242.514 1,070 J 60,200 1,065 T/B 23,800 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 1,500 0 B 0 306 TDPM Tridomain Performance Materials Tbk. --S3---1 352 364 346 346 -6 17,082,600 6,080,071,400 600 151.754 346 T/J 140,000 344 B 196,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 760 785 750 755 -5 131,200 99,636,500 18 243.548 755 T/J 62,900 750 B 56,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 770 J 5,000 630 B 9,900 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,790 J 100 2,510 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 785 790 775 785 0 8,286,300 6,500,011,000 132 392.500 785 T/J 84,900 775 B 15,900 311 TINS Timah Tbk. --S2K--1 810 825 805 805 -5 8,889,700 7,207,907,500 1,311 411.350 810 J 37,600 805 T/B 831,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,500 15,725 15,250 15,300 -200 4,923,700 75,856,805,000 4,533 945.973 15,300 T/J 45,200 15,275 B 1,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 23,500 18,800,000 5 368.002 800 T/J 16,500 765 B 500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,840 1,835 1,760 1,835 -5 30,100 55,226,000 2 96.579 1,835 T/J 20,000 1,800 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 965 970 945 955 -10 64,474,900 61,840,761,000 3,428 1,537.075 955 T/J 332,500 950 B 111,000 316 TOTL Total Bangun Persada Tbk. --S6---1 630 635 620 625 -5 206,100 129,812,500 94 224.638 635 J 731,900 625 T/B 107,800 317 TOTO Surya Toto Indonesia Tbk. --U3---2 290 292 286 290 0 149,800 43,252,600 42 940.734 290 T/J 129,800 288 B 22,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 515 520 500 520 5 14,544,800 7,532,140,500 388 2,477.016 520 T/J 2,190,800 505 B 34,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 256 270 252 252 -4 479,872,100 125,427,049,800 11,548 208.275 252 T/J 2,720,300 250 B 9,201,000 320 TRIO Trikomsel Oke Tbk. --U9---1 256 264 250 250 -6 23,500 5,889,800 23 110.973 250 T/J 8,200 248 B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 20,000 400 B 66,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,500 1,480 1,500 20 1,181,100 1,771,423,500 21 267.590 1,500 T/J 882,400 1,495 B 200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,880 2,800 2,840 -60 310,000 871,530,000 75 2,840.000 2,900 J 5,600 2,820 B 700 324 TURI Tunas Ridean Tbk. --U9---1 1,145 1,140 1,135 1,135 -10 104,300 118,900,000 8 2,522.222 1,140 J 96,100 1,135 T/B 224,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,225 1,185 1,185 -25 531,200 634,828,000 134 2,297.580 1,195 J 4,000 1,185 T/B 4,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 600 1,980,000 1 122.219 3,440 J 100 3,300 T/B 10,800 327 VICO Victoria Investama Tbk. --U8---1 170 0 0 170 0 0 0 0 136.000 168 J 2,200 158 B 4,000 328 VIVA Visi Media Asia Tbk. --U9---1 181 182 174 181 0 34,753,700 6,234,797,500 363 60.333 181 T/J 104,300 180 B 18,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 238 244 236 238 0 11,597,800 2,771,158,400 360 82.069 240 J 276,400 238 T/B 82,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,630 1,590 1,605 15 11,446,600 18,448,322,500 1,573 412.540 1,605 T/J 521,100 1,600 B 15,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 284 284 282 282 -2 56,700 16,100,600 6 76.263 284 J 144,400 282 T/B 9,100 332 WOOD Integra Indocabinet Tbk. --S5---2 640 650 630 635 -5 17,974,800 11,532,535,500 1,184 244.231 635 T/J 1,032,000 630 B 1,745,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 402 394 398 2 39,917,100 15,897,261,400 1,965 81.224 398 T/J 692,900 396 B 845,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,940 1,990 1,945 1,945 5 21,749,700 42,776,818,500 3,645 524.966 1,950 J 60,300 1,945 T/B 954,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 414 420 408 418 4 15,553,200 6,450,038,200 1,119 70.847 418 T/J 4,472,500 410 B 95,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,475 1,490 1,475 1,485 10 13,297,600 19,713,252,500 312 1,060.714 1,485 T/J 95,400 1,480 B 123,800 Total 4,624,596,500 2,828,994,975,900 229,312 1,917,916,400 126,466,900 Jakarta, 28 August 2018 Trading Division