List of Securities Quotation: IDX SMC Composite Date: Wednesday, 29 August 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 12,800 13,300 12,700 13,150 350 3,374,700 44,301,442,500 1,443 1,068.273 13,150 T/J 212,900 13,100 B 11,000 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 877,700 5,800 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,050 1,680 2,050 50 200 373,000 2 54.667 1,990 J 900 1,880 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,385 1,370 1,380 5 5,979,100 8,235,319,500 1,062 1,682.927 1,380 T/J 239,600 1,375 B 900 5 ACST Acset Indonusa Tbk. --S6---1 2,440 2,540 2,430 2,460 20 903,200 2,251,832,000 100 103.306 2,460 T/J 6,400 2,450 B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,515 1,550 1,500 1,530 15 11,818,100 18,059,822,000 1,304 1,201.574 1,530 T/J 899,400 1,525 B 423,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,400 8,250 8,300 -50 197,300 1,642,095,000 35 356.989 8,350 J 300 8,300 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 346 382 350 382 36 9,468,400 3,488,075,000 1,269 34.097 382 T/J 29,000 380 B 164,300 9 AGII Aneka Gas Industri Tbk. --S3---1 555 575 560 565 10 332,600 189,203,000 96 51.364 575 J 5,600 565 T/B 29,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 368 370 364 364 -4 2,663,900 976,453,600 389 594.694 368 J 66,000 364 T/B 256,100 11 AGRS Bank Agris Tbk. --U8---2 250 254 248 254 4 17,700 4,405,200 8 230.909 252 J 5,000 246 B 53,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,780 3,810 3,750 3,750 -30 15,021,200 56,633,017,000 4,877 2,988.738 3,760 J 22,100 3,750 T/B 72,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 2,900 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,680 J 100 4,330 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 810 800 805 -5 102,300 82,361,000 31 2,054.148 810 J 53,300 805 T/B 17,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,085 1,250 1,070 1,250 165 256,500 284,070,000 31 104.167 1,235 J 300 1,110 B 1,100 17 ANTM Aneka Tambang Tbk. --S2XXO1 880 890 860 875 -5 52,790,500 46,161,334,000 3,177 576.910 880 J 3,288,900 875 T/B 155,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,600 155,928,000 8 113.956 1,780 T/J 7,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 122,300 500 B 117,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 156 151 152 -1 3,176,700 483,721,500 256 41.644 153 J 240,500 152 T/B 566,600 21 ARII Atlas Resources Tbk. --U2---2 1,220 1,215 1,215 1,215 -5 9,900 12,028,500 1 81.000 1,220 J 46,900 1,205 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 308 302 300 300 -8 12,181,000 3,678,592,000 27 100.000 302 J 30,000 300 T/B 10,000 23 ARNA Arwana Citramulia Tbk. --S3---1 364 366 360 362 -2 137,700 49,812,000 65 2,460.409 362 T/J 20,600 360 B 9,900 24 ASGR Astra Graphia Tbk. --S9---1 1,600 1,600 1,550 1,555 -45 27,500 43,516,000 33 322.400 1,575 J 100 1,555 T/B 17,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 735 740 715 725 -10 2,789,600 2,030,354,000 110 1,342.593 725 T/J 11,700 720 B 41,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 328 330 324 324 -4 1,832,500 594,855,200 636 308.571 324 T/J 31,400 322 B 619,200 27 ATIC Anabatic Technologies Tbk. --U9---1 945 945 900 945 0 700 647,500 7 135.000 945 T/J 22,500 860 B 1,100 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 1,455 1,470 1,450 1,455 0 312,600 454,266,500 106 1,315.908 1,465 J 1,000 1,455 T/B 13,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,600 330,000 5 57.388 50 T/J 6,436,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 272 272 272 2 100 27,200 1 200.538 280 J 800 270 B 133,500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,580 1,575 1,580 -5 405,600 639,736,000 114 1,975.000 1,585 J 87,300 1,580 T/B 400 33 BBKP Bank Bukopin Tbk. --U8---1 386 390 382 386 0 2,748,700 1,065,068,800 343 114.509 390 J 843,800 386 T/B 128,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 1,415 1,415 1,415 0 600 849,000 1 102.536 1,430 J 1,400 1,415 T/B 100 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 2,810 2,880 2,770 2,860 50 38,485,500 108,663,739,000 3,705 373.043 2,860 T/J 106,000 2,850 B 123,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 308 306 306 0 1,732,800 530,323,600 93 311.546 306 T/J 45,400 304 B 2,000 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,480 1,480 1,350 1,480 0 212,500 313,210,500 21 599.154 1,480 T/J 15,800 1,350 B 100 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 53,700 2,685,000 18 217.306 50 T/J 264,077,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 222 222 212 216 -6 14,855,500 3,206,235,400 855 127.059 216 T/J 1,703,500 214 B 527,900 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 700 650 650 0 268,500 178,863,000 92 3,330.942 650 T/J 1,396,200 645 B 21,200 43 BHIT MNC Investama Tbk. --S9K--1 105 106 104 105 0 13,131,500 1,387,670,000 2,142 307.062 105 T/J 1,032,300 104 B 569,700 44 BINA Bank Ina Perdana Tbk. --U8---1 515 510 500 510 -5 82,400 41,886,500 14 288.142 515 J 5,400 510 T/B 2,400 45 BIPI Benakat Integra Tbk. --S2K--2 53 56 53 54 1 42,110,800 2,283,402,700 767 38.571 54 T/J 57,600 53 B 11,506,200 46 BIRD Blue Bird Tbk. --U7---1 2,530 2,560 2,530 2,540 10 533,600 1,357,510,000 208 39.077 2,540 T/J 300 2,530 B 2,000 47 BISI BISI International Tbk. --U1---1 1,435 1,435 1,405 1,405 -30 33,700 47,491,500 24 702.500 1,415 J 5,100 1,405 T/B 52,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,870 1,910 1,870 1,910 40 9,847,600 18,492,512,500 414 318.333 1,915 J 82,000 1,910 T/B 4,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 2,889,400 1,844,901,000 558 147.674 640 J 200 635 T/B 3,852,200 50 BKSL Sentul City Tbk. --S6LKO1 127 128 124 124 -3 73,535,100 9,187,372,000 1,977 8.568 125 J 64,100 124 T/B 8,490,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 170 160 160 -20 6,000 961,000 4 367.141 170 J 4,900 162 B 15,000 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 4,250 4,250 4,250 20 300 1,275,000 1 283.333 4,800 J 600 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 0 0 342 0 0 0 0 106.875 338 J 100 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 444 444 434 438 -6 2,740,900 1,206,773,000 1,191 356.503 440 J 49,200 438 T/B 616,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 945 935 940 0 1,666,200 1,565,402,500 224 6.940 940 T/J 117,000 935 B 536,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 210 212 210 210 0 29,600 6,216,200 20 2.502 210 T/J 29,900 208 B 161,500 58 BNLI Bank Permata Tbk. --M8K--1 515 520 510 510 -5 929,100 475,292,500 70 5.553 515 J 2,000 510 T/B 218,500 59 BOGA Bintang Oto Global Tbk. --S9---2 660 660 655 655 -5 2,593,300 1,703,806,000 258 635.922 660 J 150,500 650 B 146,000 60 BOLT Garuda Metalindo Tbk. --U4---2 955 960 935 945 -10 345,500 325,855,500 138 171.818 945 T/J 1,400 940 B 5,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,540 2,600 2,500 2,590 50 1,592,200 4,075,210,000 619 647.500 2,600 J 13,800 2,590 T/B 25,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 605 J 100 600 B 160,000 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 6,475 J 100 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 635 640 630 640 5 7,256,000 4,607,110,000 765 640.000 640 T/J 52,600 635 B 17,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 60 64 60 63 3 55,039,400 3,442,143,800 806 9.921 64 J 11,250,300 63 T/B 1,770,400 67 BRNA Berlina Tbk. --U3---2 1,110 0 0 1,110 0 0 0 0 832.833 1,160 J 10,000 1,115 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,810 1,755 1,800 20 6,109,200 10,938,232,000 1,085 140.965 1,800 T/J 931,800 1,795 B 9,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,265 1,285 1,235 1,285 20 13,912,200 17,575,333,500 2,825 251.712 1,285 T/J 200 1,280 B 31,000 70 BSIM Bank Sinarmas Tbk. --U8---1 630 620 620 620 -10 300 186,000 3 422.865 620 T/J 1,900 615 B 20,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,550 2,550 2,550 50 100 255,000 1 130.769 2,530 J 10,700 2,480 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---2 131 131 130 131 0 23,000 3,012,400 11 1,003.678 133 J 19,900 131 T/B 800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 1 46.913 50 T/J 351,387,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,020 4,000 4,010 10 694,300 2,782,451,000 54 776.286 4,010 T/J 1,085,500 4,000 B 167,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,625 0 21,452,100 34,885,744,000 1,400 1,625.000 1,630 J 1,442,300 1,625 T/B 1,719,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,525 1,510 1,500 1,510 -15 1,700 2,557,500 5 255.932 1,510 T/J 300 1,505 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 121 131 121 131 10 22,194,500 2,811,046,400 616 12.811 132 J 452,100 131 T/B 6,309,400 79 BUMI Bumi Resources Tbk. --S2K--2 222 248 222 240 18 579,763,900 137,626,677,200 7,347 13.929 242 J 7,217,300 240 T/B 41,561,800 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 266 260 266 4 3,180,900 836,710,000 65 204.615 266 T/J 17,300 260 B 2,900 81 BVIC Bank Victoria International Tbk. --S8---1 204 208 202 202 -2 167,900 34,350,600 21 191.011 202 T/J 10,000 200 B 129,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 216 230 220 230 14 83,399,800 18,889,334,600 2,879 50.303 230 T/J 9,343,100 228 B 434,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 410 416 398 402 -8 327,400 131,495,000 160 121.818 402 T/J 31,800 400 B 15,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,730 2,710 2,730 0 2,092,700 5,694,638,000 188 156.000 2,730 T/J 198,800 2,720 B 1,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 314 314 312 312 -2 569,800 178,022,200 210 569.998 314 J 41,200 312 T/B 46,400 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,500 680 B 1,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 125 135 120 127 2 15,655,800 2,011,815,900 1,285 812.800 128 J 62,100 127 T/B 909,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 262 258 260 0 1,941,000 503,664,000 81 20.345 260 T/J 520,000 258 B 250,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,270 1,225 1,270 0 123,200 153,456,000 25 4,608.462 1,275 J 100 1,270 T/B 600 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 282 268 278 2 18,832,000 5,175,310,400 1,725 1,208.696 278 T/J 18,300 276 B 578,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,335 1,325 1,335 -55 1,300 1,724,500 6 127.744 1,375 J 300 1,335 T/B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 266 268 260 264 -2 37,300 9,854,400 25 49.939 266 J 6,000 264 T/B 11,900 93 COWL Cowell Development Tbk. --M6---2 635 650 630 645 10 272,900 174,786,000 217 496.154 645 T/J 5,500 640 B 1,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 66,300 3,315,000 5 45.455 50 T/J 41,121,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 595 605 580 600 5 605,500 358,803,500 22 302.778 605 J 111,000 600 T/B 14,100 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-1 895 895 875 880 -15 4,779,300 4,210,268,000 1,127 197.027 885 J 67,500 880 T/B 551,000 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 9,300 465,000 5 16.496 50 T/J 62,882,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,115 1,125 1,110 1,110 -5 525,600 588,119,000 445 965.217 1,115 J 4,800 1,110 T/B 1,800 100 DILD Intiland Development Tbk. --S6---1 326 324 320 320 -6 8,100 2,595,800 11 55.763 320 T/J 18,500 318 B 8,300 101 DKFT Central Omega Resources Tbk. --U2---2 332 338 328 330 -2 75,700 25,014,000 12 847.675 336 J 23,100 330 T/B 9,400 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,425 5,350 5,425 -25 1,600 8,672,500 3 32,428.717 5,425 T/J 2,500 5,350 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 147 147 140 140 -7 15,338,600 2,206,161,600 445 66.667 144 J 187,700 140 T/B 189,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,290 3,300 0 26,100 86,129,000 3 2,898.831 3,300 T/J 24,600 3,100 B 30,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 700 715 690 695 -5 11,750,200 8,231,568,500 1,433 940.918 700 J 578,200 695 T/B 9,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 250 250 242 248 -2 51,900 12,717,600 28 45.091 248 T/J 20,000 242 B 2,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 424 400 416 6 3,956,000 1,649,525,000 115 112.432 416 T/J 112,300 412 B 10,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,975 16,975 16,775 16,775 -200 500 8,467,500 4 1,118.333 16,800 J 100 16,000 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 90,300 4,400 B 500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 1,945 1,910 1,945 0 200 385,500 2 715.938 1,945 T/J 4,000 1,910 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 107 118 106 111 4 238,300 26,686,200 147 74.000 112 J 52,800 111 T/B 7,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,085 1,095 1,095 1,095 10 10,000 10,950,000 3 27.037 1,095 T/J 2,300 1,000 B 1,000 113 ELSA Elnusa Tbk. --S2LKO1 364 386 368 376 12 168,739,800 63,795,793,800 7,029 94.000 376 T/J 871,200 374 B 3,251,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 330,400 16,520,000 6 10.308 50 T/J 514,074,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 137 147 136 143 6 178,970,200 25,584,983,700 4,463 11.922 144 J 6,196,800 143 T/B 9,186,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,695 0 0 1,695 0 0 0 0 1,185.903 1,755 J 3,400 1,565 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,660 2,840 2,620 2,810 150 65,712,200 181,848,077,000 8,785 281.000 2,810 T/J 342,700 2,800 B 178,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 220 230 218 226 6 6,709,800 1,500,126,800 363 420.770 228 J 250,700 226 T/B 320,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,100 2,880 3,090 150 8,017,000 24,215,397,000 2,289 156.820 3,090 T/J 60,300 3,070 B 20,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,600 1,600 1,600 1,600 0 200 320,000 2 2,516.317 1,600 T/J 6,900 1,595 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,350 8,400 8,150 8,200 -150 787,700 6,510,575,000 838 1,879.182 8,225 J 16,400 8,150 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,075 5,025 5,075 0 1,106,100 5,612,105,000 26 1,015.000 5,075 T/J 8,600 5,025 B 30,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100 330,000 1 2,640.000 3,300 T/J 1,300 3,000 B 200 124 FMII Fortune Mate Indonesia Tbk --M6---2 755 755 740 750 -5 1,171,800 879,793,000 114 750.000 750 T/J 600 745 B 5,200 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 895 880 895 10 2,745,400 2,430,152,000 69 406.818 895 T/J 57,700 890 B 3,200 126 FREN Smartfren Telecom Tbk. --U7---1 126 131 124 127 1 69,348,000 8,845,547,600 3,026 7.055 127 T/J 1,361,000 126 B 644,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 195 195 195 195 0 1,700 331,500 3 121.875 195 T/J 97,800 180 B 200 128 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---1 220 222 216 218 -2 5,941,900 1,296,374,600 396 29.305 220 J 1,861,200 218 T/B 88,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 655 665 645 650 -5 2,019,000 1,315,085,500 343 127.611 655 J 59,700 650 T/B 56,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 230 224 226 0 1,018,500 229,953,000 120 56.500 226 T/J 358,200 224 B 275,600 132 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---1 132 0 0 132 0 0 0 0 52.800 134 J 200 130 B 30,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,280 3,390 3,310 3,350 70 107,000 359,258,000 225 3,350.000 3,370 J 800 3,350 T/B 5,800 136 HERO Hero Supermarket Tbk. --U9---1 950 930 925 930 -20 4,700 4,349,500 4 1,941.221 930 T/J 100 925 B 900 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,420 3,420 3,390 3,390 -30 1,000 3,396,000 6 1,037.776 3,390 T/J 2,100 3,380 B 500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 720 5 3,500 2,505,500 9 1,107.692 710 J 40,000 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 960 935 960 10 16,289,500 15,501,419,500 936 309.677 960 T/J 1,412,100 955 B 342,800 140 HRTA Hartadinata Abadi Tbk. --S5---2 264 276 262 264 0 301,000 81,623,600 215 88.000 272 J 5,000 266 B 2,000 141 HRUM Harum Energy Tbk. --S2K--1 2,580 2,590 2,540 2,560 -20 883,900 2,265,502,000 465 49.231 2,570 J 22,100 2,560 T/B 20,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 5,800 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 690 725 640 690 0 5,500 3,716,000 8 53.906 690 T/J 3,000 650 B 29,400 144 IIKP Inti Agri Resources Tbk --U5---2 280 282 272 276 -4 242,598,100 67,630,578,600 624 529.771 276 T/J 98,100 274 B 114,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 182 185 176 177 -5 86,285,000 15,683,295,400 2,053 47.200 177 T/J 162,000 176 B 888,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,310 2,320 2,220 2,280 -30 5,857,800 13,316,556,000 2,353 306.091 2,290 J 22,000 2,280 T/B 510,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 525 540 500 540 15 2,174,100 1,114,686,500 175 108.000 540 T/J 330,900 515 B 127,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 975 980 -5 304,800 298,373,000 39 257.895 985 J 218,000 980 T/B 100 149 INAF Indofarma Tbk. --U5---1 3,080 3,350 3,100 3,300 220 441,200 1,438,539,000 455 1,320.000 3,310 J 3,500 3,300 T/B 61,300 150 INCO Vale Indonesia Tbk. --S2XXO1 3,910 3,990 3,910 3,910 0 3,501,300 13,790,853,000 1,643 1,595.918 3,920 J 100 3,910 T/B 78,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,000 6,075 5,900 5,975 -25 221,400 1,321,330,000 239 804.725 6,000 J 1,300 5,975 T/B 11,600 152 INDS Indospring Tbk. --U4---1 2,130 2,290 2,120 2,190 60 1,673,700 3,656,404,000 154 205.312 2,200 J 500 2,190 T/B 95,100 153 INDY Indika Energy Tbk. --S2XXO1 3,150 3,170 3,070 3,070 -80 23,537,200 73,110,675,000 5,125 104.068 3,070 T/J 1,759,900 3,060 B 487,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 79 73 77 3 9,353,900 699,178,800 4,835 0.440 78 J 30,000 77 T/B 4,942,500 155 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 2,100 2,090 2,010 2,090 -10 642,100 1,338,393,000 466 757.246 2,090 T/J 9,000 2,000 B 11,000 157 INTA Intraco Penta Tbk. --U9---2 470 470 466 470 0 580,900 273,022,600 25 331.310 470 T/J 45,000 466 B 126,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 402 392 398 -4 16,300 6,482,400 26 104.737 402 J 222,400 396 B 4,900 159 ISAT Indosat Tbk. --S7K--1 3,280 3,400 3,280 3,300 20 762,300 2,539,796,000 408 235.714 3,300 T/J 5,700 3,290 B 19,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,775 28,500 27,000 28,300 525 3,169,000 89,425,607,500 4,528 202.143 28,325 J 1,000 28,300 T/B 41,400 161 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 0 0 50 0 0 0 0 35.714 50 J 75,524,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 490 450 450 -48 3,300 1,610,000 3 255.261 490 J 1,200 460 B 1,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 520 J 5,000 470 B 2,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,170 2,120 2,140 -10 2,383,400 5,128,842,000 961 585.019 2,140 T/J 304,800 2,130 B 151,100 166 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 580 5 216,200 124,935,500 45 557.692 580 T/J 81,300 570 B 34,600 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,660 4,700 4,610 4,700 40 2,987,900 13,923,417,000 1,661 277.155 4,700 T/J 195,100 4,680 B 500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,380 J 400 1,105 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,410 2,450 2,400 2,420 10 90,500 220,160,000 51 2,420.000 2,420 T/J 15,000 2,400 B 13,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 278 292 274 282 4 2,338,400 657,738,400 376 34.265 284 J 40,200 282 T/B 9,000 171 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---1 214 214 210 212 -2 35,917,700 7,611,020,600 465 7.355 214 J 1,835,100 212 T/B 1,179,100 173 KINO Kino Indonesia Tbk. --U5---2 1,610 1,630 1,610 1,625 15 127,400 206,967,000 32 42.763 1,625 T/J 232,200 1,620 B 1,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,530 3,530 3,470 3,470 -60 1,800 6,318,000 4 1,156.667 3,440 J 500 2,850 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 342 354 336 354 12 695,900 242,056,200 36 1,242.105 354 T/J 54,600 344 B 1,000 176 KMTR Kirana Megatara Tbk. --M3---2 342 346 340 346 4 48,000 16,444,000 47 75.546 346 T/J 800 340 B 9,400 177 KPIG MNC Land Tbk. CBU9---2 1,395 1,400 1,390 1,390 -5 98,300 137,007,500 26 299.098 1,390 T/J 12,700 1,320 B 100 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,740 2,730 2,740 0 16,400 44,886,000 11 996.364 2,750 J 7,600 2,740 T/B 2,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 406 410 404 404 -2 2,305,700 934,522,600 356 50.226 406 J 641,900 404 T/B 1,175,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 730 735 725 735 5 102,892,700 74,862,286,000 5,313 7,646.692 735 T/J 1,122,700 725 B 328,100 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,240 4,270 -10 552,100 2,357,170,000 175 266.875 4,280 J 4,300 4,240 B 3,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,900 1,925 1,895 1,900 0 255,500 486,831,000 140 205.405 1,905 J 3,000 1,900 T/B 9,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 350 350 344 348 -2 1,458,800 507,394,800 554 89.102 350 J 80,900 348 T/B 33,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 7,600 7,000 7,550 850 25,073,500 185,274,967,500 8,287 171.082 7,575 J 55,300 7,550 T/B 1,362,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,385 1,340 1,365 35 27,666,400 37,770,313,500 2,287 352.258 1,365 T/J 119,700 1,360 B 140,400 186 LTLS Lautan Luas Tbk. --U9---1 545 545 530 540 -5 9,400 5,047,500 14 190.888 540 T/J 18,900 535 B 2,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 685 690 675 690 5 1,503,000 1,024,147,500 1,138 1,454.898 690 T/J 19,500 675 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,355 1,365 1,310 1,315 -40 18,888,600 25,037,487,000 2,487 747.159 1,320 J 61,000 1,315 T/B 9,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 107.143 1,800 J 23,500 1,750 B 5,800 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 845 855 840 850 5 6,949,500 5,890,386,500 889 1,364.038 850 T/J 685,800 845 B 1,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 260 262 250 260 0 9,436,600 2,435,913,400 278 346.667 260 T/J 101,200 256 B 70,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,675 1,675 1,670 1,670 -5 459,800 767,866,500 48 668.000 1,675 J 64,300 1,670 T/B 200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 0 0 320 0 0 0 0 227.531 316 J 101,500 312 B 43,600 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,300 0 0 5,300 0 0 0 0 2,091.514 5,300 J 2,100 4,710 B 500 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,160 3,230 3,160 3,210 50 56,900 181,977,000 77 246.923 3,210 T/J 5,300 3,180 B 2,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 725 735 680 685 -40 4,136,200 2,909,817,500 996 42.812 690 J 1,000 685 T/B 5,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,420 3,470 3,420 3,470 50 3,345,300 11,531,055,000 403 250.542 3,470 T/J 29,200 3,460 B 1,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 175 175 173 174 -1 707,900 122,888,200 64 156.065 175 J 23,400 174 T/B 8,900 199 MDIA Intermedia Capital Tbk. --M9---1 168 168 166 168 0 94,300 15,679,000 9 121.739 168 T/J 585,700 166 B 19,100 200 MDKA Merdeka Copper Gold Tbk. XRU2---2 2,600 2,650 2,460 2,600 0 1,355,800 3,466,968,000 737 135.596 2,600 T/J 8,500 2,590 B 18,800 201 MDLN Modernland Realty Tbk. --S6---1 238 240 236 240 2 469,000 111,605,600 158 71.226 240 T/J 10,000 238 B 99,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 910 890 900 0 22,302,800 20,050,311,500 2,012 1,585.149 900 T/J 3,917,800 895 B 858,500 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,400 4,400 4,400 0 100 440,000 1 3,207.278 4,350 J 600 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 5,800 5,850 5,600 5,800 0 5,200 30,130,000 4 15,292.536 6,200 J 1,500 5,850 B 500 205 META Nusantara Infrastructure Tbk. --S7---1 210 210 210 210 0 2,964,800 622,608,000 39 63.044 212 J 2,586,300 210 T/B 36,200 206 MFIN Mandala Multifinance Tbk. SSU8---2 895 895 885 895 0 44,000 39,329,000 17 917.949 895 T/J 290,400 885 B 5,100 207 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 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,870 1,880 1,830 1,850 -20 2,425,500 4,494,220,500 936 108.921 1,855 J 53,100 1,850 T/B 56,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 535 550 484 525 -10 12,494,000 6,870,056,400 33 2,500.000 525 T/J 18,300 520 B 1,300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 195 195 190 194 -1 5,249,800 1,017,486,400 95 485.000 194 T/J 84,100 190 B 2,600 211 MKPI Metropolitan Kentjana Tbk. --U6---2 25,300 25,300 25,300 25,300 0 2,000 50,600,000 1 1,204.762 25,500 J 3,000 23,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,800 15,750 15,800 0 87,200 1,376,445,000 94 100,636.943 16,500 J 3,100 15,725 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 845 845 840 845 0 16,900 14,219,500 7 141.127 850 J 10,200 845 T/B 24,900 214 MLPL Multipolar Tbk. --U9---1 91 92 90 90 -1 8,444,900 768,103,200 403 10.323 91 J 53,100 90 T/B 1,583,200 215 MLPT Multipolar Technology Tbk. --U9---1 880 0 0 880 0 0 0 0 183.333 840 J 2,700 720 B 1,500 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 515 500 515 -10 111,500 57,109,000 19 88.034 515 T/J 20,000 510 B 3,500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 935 910 920 -15 13,781,300 12,730,670,000 2,505 102.222 925 J 132,000 920 T/B 443,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 985 990 960 985 0 3,369,900 3,293,435,500 444 65.667 985 T/J 104,200 975 B 101,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 206 216 202 208 2 1,648,300 342,514,200 371 87.450 208 T/J 43,800 204 B 218,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,450 0 0 6,450 0 0 0 0 585.043 6,425 J 2,500 5,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 432 434 422 432 0 1,175,500 509,636,200 437 432.000 432 T/J 17,400 428 B 11,200 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 865 870 0 250,500 217,915,000 4 57.237 870 T/J 10,500 825 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 735 725 710 720 -15 169,900 121,653,000 12 1,296.176 735 J 117,800 710 B 2,300 224 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---1 412 424 410 414 2 119,000 49,490,200 26 174.059 420 J 10,400 414 T/B 20,400 226 MYOH Samindo Resources Tbk. --S2---1 865 885 855 855 -10 1,978,900 1,700,491,000 176 101.837 855 T/J 135,600 850 B 207,800 227 MYRX Hanson International Tbk. --S6K--2 132 134 131 134 2 797,625,700 105,508,674,600 1,002 91.385 134 T/J 1,392,200 133 B 2,318,800 228 NASA Ayana Land International Tbk. --U9---2 428 426 426 426 -2 10,000 4,260,000 2 413.592 428 J 121,400 426 T/B 96,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,040 3,120 3,030 3,030 -10 225,800 687,293,000 341 932.308 3,040 J 3,600 3,030 T/B 14,200 230 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 1,452,700 130,795,600 19 86.667 93 J 500 90 B 474,400 231 NISP Bank OCBC NISP Tbk. --U8---1 875 885 875 885 10 4,500 3,956,500 6 1,072.415 885 T/J 5,200 870 B 500 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 950 935 950 0 9,800 9,307,500 9 253.333 960 J 4,400 935 B 5,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 392 388 388 0 50,200 19,540,400 39 45.647 390 J 32,100 386 B 2,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 490 490 490 -10 20,000 9,800,000 4 969.433 505 J 30,000 492 B 24,000 236 PALM Provident Agro Tbk. XDU1---2 296 296 286 294 -2 67,400 19,568,200 49 80.356 294 T/J 12,700 290 B 10,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,560 1,535 1,560 0 400 621,500 3 1,134.545 1,570 J 1,800 1,560 T/B 900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,150 1,160 1,145 1,145 -5 789,800 908,409,000 94 134.706 1,160 J 38,500 1,145 T/B 263,400 239 PBRX Pan Brothers Tbk. --S4K--1 520 515 505 515 -5 7,524,700 3,823,042,000 2,508 911.504 520 J 143,400 515 T/B 20,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,960 -10 30,200 89,546,000 3 1,973.333 2,960 T/J 5,800 2,950 B 14,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,190 2,050 2,140 80 134,540,100 287,488,042,000 9,946 713.333 2,140 T/J 438,800 2,130 B 6,217,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 2,000 2,400,000 2 234.146 1,200 T/J 1,600 1,190 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,350 J 100 3,030 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 810 820 795 820 10 6,895,300 5,595,791,500 215 1,365.301 825 J 128,100 820 T/B 12,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 68 69 0 2,966,100 203,783,100 219 69.000 69 T/J 316,900 68 B 1,296,800 246 PNIN Paninvest Tbk. --S8---1 985 1,000 975 980 -5 501,700 492,145,000 63 1,042.110 980 T/J 36,700 975 B 47,800 247 PNLF Panin Financial Tbk. --S8---1 206 208 204 206 0 9,937,300 2,045,753,800 1,134 222.655 206 T/J 4,875,400 204 B 5,426,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 960 960 960 0 300 288,000 1 479.674 1,060 J 100 970 B 300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,860 4,880 4,840 4,850 -10 35,205,800 170,920,707,000 380 3,078.368 4,850 T/J 322,300 4,840 B 165,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 10,000 6,000,000 1 112.150 650 J 59,900 600 T/B 66,700 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 1,000 955 1,000 0 21,600 21,568,500 12 66.667 1,000 T/J 3,744,500 975 B 100 252 PPRE PP Presisi Tbk. --M7---1 392 394 388 394 2 409,500 160,911,400 70 91.628 394 T/J 170,800 390 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 128 130 128 129 1 4,173,900 536,357,600 291 278.919 129 T/J 459,900 128 B 2,921,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 2,940 2,930 2,940 -60 400 1,175,000 3 45.231 2,930 J 500 2,860 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,270 1,240 1,225 1,225 -45 145,300 178,808,500 34 1,225.000 1,225 T/J 800 1,220 B 35,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 222 214 218 0 1,318,500 285,973,000 60 707.264 218 T/J 1,194,900 216 B 205,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,140 4,180 4,130 4,150 10 24,666,200 102,407,281,000 4,835 3,608.696 4,160 J 37,300 4,150 T/B 678,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,880 1,895 1,855 1,895 15 10,958,000 20,584,340,500 2,089 356.203 1,895 T/J 328,500 1,890 B 146,500 259 PTRO Petrosea Tbk. --S2---1 1,730 1,755 1,690 1,700 -30 535,800 920,617,000 362 1,360.000 1,710 J 1,800 1,700 T/B 10,400 260 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-1 525 525 510 515 -10 20,334,800 10,478,201,000 1,541 1,985.427 515 T/J 1,495,100 510 B 4,106,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,145 1,125 1,130 -10 252,600 285,468,500 259 1,130.000 1,145 J 24,000 1,130 T/B 1,100 263 RAJA Rukun Raharja Tbk. --S7---1 565 575 555 565 0 1,247,100 703,300,000 274 1,940.780 565 T/J 3,000 560 B 10,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,285 1,250 1,270 -10 10,097,800 12,749,201,500 1,360 793.750 1,275 J 30,500 1,270 T/B 486,500 265 RDTX Roda Vivatex Tbk --U6---1 6,025 6,150 6,100 6,150 125 800 4,905,000 3 323.993 6,200 J 3,700 6,100 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 136 136 134 134 -2 1,017,334,500 137,629,713,700 759 73.569 136 J 2,393,400 134 T/B 1,004,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 0 0 316 0 0 0 0 2,472.613 316 J 400 302 B 700 268 RODA Pikko Land Development Tbk. --U6---2 500 515 494 510 10 3,828,100 1,906,566,400 14 814.306 510 T/J 151,000 486 B 4,500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 970 975 935 940 -30 1,646,000 1,553,371,000 113 368.627 945 J 105,500 940 T/B 11,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 555 545 550 5 1,700,800 935,337,500 431 687.500 550 T/J 34,300 545 B 120,800 271 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 9,425 9,425 9,425 9,425 0 500 4,712,500 1 6,080.645 9,425 T/J 4,700 9,000 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,070 2,130 2,050 2,090 20 9,317,400 19,437,529,000 1,791 945.475 2,090 T/J 16,400 2,080 B 197,300 274 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 2,370 2,400 2,350 2,350 -20 9,200 21,795,000 22 100.427 2,390 J 400 2,350 T/B 1,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,590 1,600 1,600 1,600 10 600 960,000 1 74.353 1,700 J 7,400 1,650 B 1,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 770 755 760 -10 1,826,700 1,388,342,000 189 542.857 760 T/J 2,500 755 B 30,200 278 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---1 805 810 800 805 0 670,600 538,926,000 261 138.793 810 J 84,700 805 T/B 65,000 280 SILO Siloam International Hospitals Tbk. --U9---1 2,950 2,960 2,900 2,920 -30 163,000 476,403,000 176 33.164 2,950 J 21,300 2,920 T/B 200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 525 505 505 0 12,884,700 6,600,582,000 633 45.909 510 J 42,400 505 T/B 3,107,400 282 SIPD Sierad Produce Tbk. --U3---2 1,180 1,190 1,140 1,190 10 18,000 20,997,500 17 1.322 1,200 J 3,700 1,115 B 10,000 283 SMAR Smart Tbk. --U1---2 4,400 0 0 4,400 0 0 0 0 1,453.777 4,290 J 2,000 4,020 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,900 2,910 2,860 2,880 -20 118,600 342,582,000 245 514.286 2,880 T/J 5,100 2,870 B 16,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,075 1,100 1,030 1,075 0 6,230,900 6,631,656,000 892 1,298.309 1,075 T/J 2,500 1,070 B 21,200 286 SMDR Samudera Indonesia Tbk. --S7---1 328 334 324 326 -2 1,538,400 504,682,600 188 1,308.291 330 J 32,700 326 T/B 338,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,200 9,575 9,125 9,200 0 5,687,300 53,205,992,500 3,403 3,201.336 9,200 T/J 10,100 9,175 B 7,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 695 700 675 685 -10 8,056,800 5,499,114,500 827 1,125.534 685 T/J 1,163,800 680 B 3,018,000 289 SMRU SMR Utama Tbk. --U2---2 432 434 430 430 -2 181,400 78,217,200 29 105.156 430 T/J 52,000 428 B 18,100 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,350 1,360 1,345 1,355 5 686,900 930,255,000 388 3,619.221 1,360 J 21,400 1,355 T/B 227,000 291 SOCI Soechi Lines Tbk. --M7---1 159 162 158 158 -1 4,301,100 682,228,900 525 28.727 160 J 135,700 158 T/B 245,000 292 SPTO Surya Pertiwi Tbk. --U9---2 995 1,005 1,000 1,000 5 1,315,900 1,319,464,000 213 1,000.000 1,005 J 122,300 1,000 T/B 137,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 200 200 0 100 20,000 1 213.445 199 J 100 175 B 7,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 12,868,300 4,397,453,200 619 142.500 342 T/J 344,200 340 B 6,136,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,920 3,620 3,920 120 12,700 48,496,000 33 71.273 3,920 T/J 10,100 3,900 B 5,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 482 466 476 -4 20,361,300 9,683,241,000 842 195.282 478 J 348,900 476 T/B 315,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,295 1,275 1,285 0 57,930,100 74,434,126,000 1,370 191.791 1,285 T/J 75,000 1,280 B 315,300 298 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 50 50 50 0 100 5,000 1 64.769 50 T/J 510,159,800 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 4,450 4,560 4,430 4,460 10 5,671,100 25,492,727,000 4,303 4,054.545 4,470 J 3,300 4,460 T/B 3,200 302 TARA Sitara Propertindo Tbk. --U6K--1 965 965 955 965 0 42,368,200 40,748,340,000 3,564 910.377 965 T/J 26,100 960 B 103,100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,550 5,650 0 440,500 2,462,327,500 663 279.012 5,650 T/J 59,600 5,625 B 29,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,065 1,155 1,075 1,135 70 24,022,800 27,229,924,500 3,014 258.454 1,140 J 591,900 1,135 T/B 1,600,300 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 11,500 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 346 346 338 340 -6 9,385,000 3,210,614,600 181 149.123 340 T/J 90,900 338 B 35,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 755 830 770 795 40 106,900 84,644,500 30 256.452 795 T/J 10,100 760 B 9,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 695 J 100 0 B 0 309 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---1 785 790 780 785 0 23,027,300 17,969,443,500 120 392.500 785 T/J 83,600 780 B 1,100 311 TINS Timah Tbk. --S2K--1 805 810 795 795 -10 8,172,700 6,540,454,000 984 406.240 800 J 21,300 795 T/B 1,353,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,300 15,400 14,850 15,100 -200 8,318,300 125,154,052,500 5,172 933.607 15,100 T/J 157,200 15,075 B 6,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 32,500 26,000,000 3 368.002 800 T/J 130,600 760 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,835 1,830 1,830 1,830 -5 20,000 36,600,000 1 96.316 1,830 T/J 30,000 1,780 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 955 965 945 960 5 169,300,500 161,825,963,500 6,179 1,545.122 965 J 840,500 960 T/B 3,300 316 TOTL Total Bangun Persada Tbk. --S6---1 625 635 630 630 5 5,000 3,173,500 4 226.435 635 J 825,300 630 T/B 70,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 290 296 290 290 0 119,500 34,745,600 19 940.734 294 J 10,700 290 T/B 52,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 520 520 510 515 -5 1,509,500 783,412,000 141 2,453.199 520 J 95,200 515 T/B 285,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 252 258 240 244 -8 287,445,000 71,531,710,600 6,131 201.663 246 J 586,000 244 T/B 812,600 320 TRIO Trikomsel Oke Tbk. --U9---1 250 250 234 248 -2 8,400 2,077,000 11 110.085 248 T/J 1,000 244 B 300 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,100 400 B 26,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,500 1,490 1,490 -10 14,000 20,879,500 11 265.806 1,535 J 6,000 1,490 T/B 1,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,840 2,770 2,820 -20 226,900 635,199,000 78 2,820.000 2,830 J 3,000 2,800 B 7,200 324 TURI Tunas Ridean Tbk. --U9---1 1,135 1,135 1,135 1,135 0 121,300 137,675,500 9 2,522.222 1,135 T/J 78,700 1,130 B 147,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,185 1,205 1,185 1,190 5 28,300 33,810,000 45 2,307.275 1,200 J 14,300 1,190 T/B 10,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 200 660,000 2 122.219 3,450 J 100 3,300 T/B 11,200 327 VICO Victoria Investama Tbk. --U8---1 170 172 160 169 -1 7,100 1,168,900 7 135.200 166 J 2,900 160 B 400 328 VIVA Visi Media Asia Tbk. --U9---1 181 182 174 175 -6 14,270,700 2,523,919,000 627 58.333 175 T/J 351,000 174 B 1,055,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 238 244 232 244 6 6,493,500 1,550,955,000 372 84.138 244 T/J 336,600 242 B 73,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,665 1,590 1,645 40 24,548,000 40,049,908,000 2,298 422.822 1,645 T/J 167,900 1,640 B 207,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 282 282 280 280 -2 631,800 177,349,000 23 75.722 284 J 1,000 280 T/B 42,500 332 WOOD Integra Indocabinet Tbk. --S5---2 635 640 620 625 -10 16,715,100 10,430,719,000 1,061 240.385 630 J 264,900 625 T/B 259,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 408 396 406 8 46,889,700 18,916,704,800 2,216 82.857 406 T/J 6,960,200 404 B 164,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,020 75 27,166,200 54,141,362,000 4,636 545.209 2,030 J 714,900 2,020 T/B 690,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 418 418 408 418 0 12,335,500 5,111,869,600 811 70.847 418 T/J 2,318,100 416 B 2,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,485 1,490 1,475 1,490 5 14,051,700 20,840,799,000 253 1,064.286 1,490 T/J 100,400 1,485 B 100 Total 5,429,505,700 3,373,907,296,100 227,405 1,938,068,500 162,901,300 Jakarta, 29 August 2018 Trading Division