List of Securities Quotation: IDX SMC Composite Date: Tuesday, 04 September 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 13,400 13,475 13,150 13,250 -150 1,489,200 19,701,035,000 649 1,076.397 13,250 T/J 424,700 13,225 B 1,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,800 J 700 5,800 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,220 2,190 1,815 2,060 -160 500 1,009,500 5 54.933 2,040 J 600 1,850 B 800 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,365 1,365 1,345 1,350 -15 2,379,600 3,220,770,500 756 1,646.341 1,350 T/J 303,400 1,345 B 3,000 5 ACST Acset Indonusa Tbk. --S6---1 2,460 2,500 2,390 2,400 -60 789,000 1,955,015,000 108 100.786 2,400 T/J 44,100 2,390 B 5,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,495 1,460 1,465 -10 3,207,500 4,719,274,500 887 1,150.527 1,470 J 39,700 1,465 T/B 748,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,325 8,200 8,325 25 34,600 284,022,500 33 358.065 8,325 T/J 900 8,225 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 358 368 342 342 -16 3,576,300 1,240,337,800 445 30.526 346 J 1,500 342 T/B 45,900 9 AGII Aneka Gas Industri Tbk. --S3---1 575 575 560 560 -15 191,900 109,021,500 74 50.909 570 J 1,200 560 T/B 891,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CRM8K--1 382 388 370 372 -10 10,352,300 3,906,922,000 1,045 607.764 372 T/J 412,100 370 B 42,400 11 AGRS Bank Agris Tbk. --U8---2 248 242 234 240 -8 8,400 2,010,800 10 218.182 240 T/J 2,500 238 B 38,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,610 3,640 3,480 3,530 -80 20,090,400 71,236,898,000 3,967 2,813.399 3,530 T/J 58,500 3,510 B 1,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 400 290 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 500 2,300,000 1 187.755 4,600 T/J 50,900 4,330 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 850 795 850 0 135,000 110,152,000 58 2,168.976 850 T/J 779,800 830 B 20,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,180 1,350 1,180 1,300 120 243,300 301,755,000 35 108.333 1,300 T/J 10,300 1,200 B 5,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 830 835 805 805 -25 59,449,300 48,636,301,000 4,091 530.758 810 J 1,441,000 805 T/B 3,255,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,200 155,216,000 6 113.956 1,780 T/J 1,300 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 121,200 500 B 131,100 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 154 151 151 0 1,949,400 296,165,500 170 41.370 152 J 392,600 151 T/B 1,347,900 21 ARII Atlas Resources Tbk. --U2---2 935 975 850 975 40 7,500 7,191,500 7 65.000 975 T/J 8,200 900 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 308 298 306 2 52,882,000 16,180,863,600 100 102.000 306 T/J 14,300 298 B 233,200 23 ARNA Arwana Citramulia Tbk. --S3---1 356 356 352 354 -2 141,200 49,947,200 53 2,406.035 354 T/J 198,200 352 B 28,200 24 ASGR Astra Graphia Tbk. --S9---1 1,550 1,600 1,550 1,550 0 271,900 428,132,000 64 321.363 1,600 J 2,000 1,550 T/B 44,800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 725 725 0 915,400 663,928,000 121 1,342.593 735 J 53,000 720 B 53,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 318 320 310 314 -4 4,865,600 1,533,226,800 473 299.048 314 T/J 1,423,000 312 B 34,100 27 ATIC Anabatic Technologies Tbk. --U9---1 945 0 0 945 0 0 0 0 135.000 930 J 7,100 835 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 1,435 1,435 1,405 1,405 -30 499,300 704,958,000 204 1,270.688 1,420 J 10,400 1,405 T/B 49,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,600 130,000 5 57.388 50 T/J 7,323,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 270 270 -2 3,900 1,053,000 1 199.064 280 J 105,000 270 T/B 133,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,560 1,545 1,545 -5 372,400 576,208,000 122 1,931.250 1,550 J 100 1,545 T/B 13,100 33 BBKP Bank Bukopin Tbk. --U8---1 396 398 386 388 -8 1,785,700 699,147,600 362 115.103 390 J 702,800 388 T/B 20,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 0 0 1,415 0 0 0 0 102.536 0 J 0 0 B 0 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 2,750 2,740 2,600 2,650 -100 27,342,600 73,004,939,000 3,156 345.652 2,650 T/J 972,600 2,630 B 254,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 306 300 306 0 1,433,200 435,713,400 87 311.546 306 T/J 112,700 302 B 1,500 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,485 1,485 1,400 1,400 -85 2,300 3,305,000 5 566.767 1,400 T/J 1,700 1,300 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 0 161,800 8,090,000 33 217.306 50 T/J 258,813,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 208 196 196 -6 11,813,200 2,362,587,600 722 115.294 196 T/J 992,300 195 B 747,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 650 650 630 630 -20 15,000 9,592,000 11 3,228.451 650 J 769,900 630 T/B 14,100 43 BHIT MNC Investama Tbk. --S9K--1 103 104 101 101 -2 11,776,900 1,211,641,700 2,421 295.365 102 J 3,000 101 T/B 735,400 44 BINA Bank Ina Perdana Tbk. --U8---1 540 550 530 530 -10 113,000 60,521,500 21 299.442 530 T/J 14,900 525 B 3,600 45 BIPI Benakat Integra Tbk. --S2K--2 53 54 51 51 -2 30,982,500 1,613,355,600 727 36.429 52 J 1,082,400 51 T/B 22,038,300 46 BIRD Blue Bird Tbk. --U7---1 2,610 2,600 2,500 2,500 -110 157,500 400,345,000 78 38.462 2,500 T/J 40,800 2,490 B 3,600 47 BISI BISI International Tbk. --U1---1 1,435 1,430 1,395 1,410 -25 173,900 244,805,000 48 705.000 1,410 T/J 2,500 1,400 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,900 1,875 1,875 -35 11,560,400 21,927,509,000 198 312.500 1,895 J 3,000 1,875 T/B 3,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 640 655 5 10,476,100 6,830,331,000 692 152.326 660 J 918,000 655 T/B 546,800 50 BKSL Sentul City Tbk. --S6LKO1 120 120 114 114 -6 97,400,000 11,280,520,200 2,604 7.877 114 T/J 2,785,500 113 B 3,559,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 0 0 185 0 0 0 0 424.507 185 J 22,600 167 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 4,250 0 0 4,250 0 0 0 0 283.333 4,900 J 300 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 368 368 368 28 23,500 8,648,000 16 115.000 368 T/J 14,900 344 B 2,500 55 BMTR Global Mediacom Tbk. --S9K--1 428 434 422 424 -4 2,288,100 978,426,600 964 345.108 424 T/J 3,900 422 B 17,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 910 915 0 3,799,100 3,479,609,000 341 6.756 920 J 155,400 915 T/B 128,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 208 204 204 -4 597,500 123,411,200 60 2.431 208 J 38,000 204 T/B 72,400 58 BNLI Bank Permata Tbk. --M8K--1 490 494 486 490 0 7,226,000 3,536,289,200 1,527 5.335 490 T/J 7,853,500 486 B 31,500 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 645 645 0 1,605,800 1,037,313,500 389 626.214 650 J 93,300 645 T/B 10,500 60 BOLT Garuda Metalindo Tbk. --U4---2 910 915 895 900 -10 398,200 358,880,000 230 163.636 900 T/J 2,000 890 B 23,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,610 2,670 2,610 2,660 50 1,591,900 4,200,039,000 779 665.000 2,670 J 6,700 2,660 T/B 1,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 55,000 600 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 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 6,100 B 500 65 BRIS Bank BRIsyariah Tbk. --U8---1 630 635 605 615 -15 16,463,300 10,209,258,500 1,105 615.000 615 T/J 516,700 610 B 186,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 60 61 57 58 -2 64,985,100 3,805,598,700 475 9.134 59 J 2,100,000 57 B 6,260,400 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,185 J 12,500 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,715 1,725 1,685 1,705 -10 5,678,200 9,647,265,000 910 133.525 1,705 T/J 33,500 1,700 B 200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,195 1,200 1,180 1,180 -15 5,815,300 6,910,284,500 714 231.144 1,185 J 378,400 1,180 T/B 844,800 70 BSIM Bank Sinarmas Tbk. --U8---1 630 625 615 625 -5 31,600 19,437,000 9 426.275 620 J 7,800 615 B 12,200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,510 0 0 2,510 0 0 0 0 128.718 2,530 J 100 2,510 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---2 129 131 121 131 2 41,800 5,383,400 27 1,003.678 131 T/J 42,200 128 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 342,316,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,000 3,900 3,960 -40 671,300 2,664,776,000 126 766.607 4,000 J 28,100 3,960 T/B 56,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,630 1,630 1,625 1,625 -5 17,548,100 28,600,407,000 1,501 1,625.000 1,630 J 831,400 1,625 T/B 981,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,480 1,490 1,450 1,450 -30 10,000 14,523,500 6 245.763 1,495 J 1,400 1,455 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 133 135 125 125 -8 24,843,100 3,304,700,800 223 12.224 128 J 226,500 125 T/B 839,400 79 BUMI Bumi Resources Tbk. --S2K--2 228 234 222 224 -4 107,849,900 24,479,346,600 2,132 13.001 226 J 2,514,500 224 T/B 5,066,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 268 268 264 266 -2 2,967,800 792,463,800 59 204.615 266 T/J 50,200 242 B 100 81 BVIC Bank Victoria International Tbk. --S8---1 200 202 199 199 -1 352,800 70,784,700 30 188.174 199 T/J 600 198 B 27,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 218 222 206 208 -10 39,239,300 8,348,872,600 1,479 45.491 210 J 1,382,500 208 T/B 2,457,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 396 406 384 384 -12 920,100 365,540,400 401 116.364 386 J 5,000 384 T/B 25,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,680 2,700 2,640 2,640 -40 2,597,700 6,950,083,000 329 150.857 2,640 T/J 164,300 2,630 B 145,300 85 CASA Capital Financial Indonesia Tbk. --S8---2 304 310 306 310 6 652,100 201,181,400 228 566.345 310 T/J 18,900 308 B 55,700 86 CASS Cardig Aero Services Tbk. --U7---2 690 715 670 715 25 200 138,500 2 178.750 715 T/J 27,600 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 119 120 108 113 -6 7,554,200 857,132,000 586 723.200 113 T/J 185,100 111 B 36,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 252 268 254 258 6 13,551,700 3,519,553,200 265 20.189 258 T/J 150,000 254 B 90,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,290 1,290 1,230 1,250 -40 26,200 32,526,000 15 4,535.888 1,250 T/J 3,700 1,220 B 4,600 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 270 274 0 8,579,700 2,340,106,800 713 1,191.304 274 T/J 345,100 272 B 528,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,315 1,300 1,300 -15 7,700 10,013,000 8 124.395 1,335 J 100 1,300 T/B 46,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 262 266 250 252 -10 61,500 15,696,200 35 47.669 252 T/J 100 250 B 157,400 93 COWL Cowell Development Tbk. --M6---2 640 645 630 635 -5 235,500 150,131,000 242 488.462 635 T/J 3,500 630 B 10,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 112,500 5,625,000 7 45.455 50 T/J 62,126,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 595 560 560 -40 161,800 94,426,000 34 282.593 595 J 1,500 560 T/B 248,200 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-1 835 840 805 810 -25 10,643,400 8,753,931,500 1,062 181.355 815 J 202,900 810 T/B 237,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,600 80,000 3 16.496 50 T/J 88,320,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,115 1,095 1,100 0 762,600 842,377,500 838 956.522 1,105 J 27,900 1,100 T/B 3,500 100 DILD Intiland Development Tbk. --S6---1 318 346 316 320 2 2,453,500 797,733,600 250 55.763 320 T/J 437,800 318 B 100,000 101 DKFT Central Omega Resources Tbk. --U2---2 320 334 310 334 14 564,000 186,359,000 20 857.950 334 T/J 111,000 310 B 249,900 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 0 0 5,425 0 0 0 0 32,428.717 5,450 J 4,100 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 128 132 126 126 -2 20,276,100 2,595,846,200 863 60.000 127 J 300 126 T/B 816,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 5,000 16,500,000 1 2,898.831 3,300 T/J 95,000 3,100 B 20,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 680 695 670 680 0 6,956,700 4,725,938,000 496 920.611 680 T/J 347,400 675 B 15,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 256 252 238 240 -16 169,700 40,622,600 40 43.636 240 T/J 18,800 238 B 1,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 392 406 392 394 2 1,469,000 584,790,600 88 106.486 394 T/J 3,057,800 392 B 42,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,800 0 0 16,800 0 0 0 0 1,120.000 16,700 J 200 13,550 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 1,100 4,400 B 500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 1,950 1,910 1,950 5 500 963,000 4 717.779 1,950 T/J 9,000 1,910 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 104 108 99 101 -3 313,900 32,312,700 61 67.333 101 T/J 1,300 100 B 15,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,055 1,095 1,095 1,095 40 4,800 5,256,000 2 27.037 1,095 T/J 1,000 810 B 3,300 113 ELSA Elnusa Tbk. --S2LKO1 354 368 354 358 4 63,177,300 22,796,316,600 3,040 89.500 360 J 616,000 358 T/B 1,795,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 540,782,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 136 141 128 130 -6 55,534,600 7,445,430,100 2,156 10.838 130 T/J 1,049,900 129 B 623,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,915 1,915 1,900 1,900 -15 3,500 6,696,000 4 1,329.331 1,900 T/J 18,200 1,810 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,630 2,630 2,510 2,510 -120 24,455,600 62,704,560,000 4,667 251.000 2,510 T/J 811,100 2,500 B 634,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 218 222 214 214 -4 4,996,500 1,082,099,800 324 398.429 216 J 126,100 214 T/B 145,800 119 EXCL XL Axiata Tbk. --S7XXO1 3,080 3,070 2,880 2,910 -170 6,036,200 17,688,838,000 2,003 147.685 2,920 J 33,500 2,910 T/B 695,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,620 1,620 1,600 1,600 -20 200 322,000 2 2,516.317 1,600 T/J 500 1,555 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,975 8,000 7,700 7,725 -250 839,500 6,587,112,500 1,039 1,770.327 7,750 J 10,500 7,725 T/B 5,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,175 5,175 5,150 5,150 -25 32,400 167,655,000 3 1,030.000 5,175 J 8,400 5,150 T/B 29,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,890 J 8,800 2,920 B 700 124 FMII Fortune Mate Indonesia Tbk --M6---2 740 745 740 740 0 1,139,500 848,055,500 105 740.000 745 J 25,800 740 T/B 29,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 910 920 895 920 10 30,157,700 27,163,439,500 129 418.182 925 J 74,900 915 B 1,000 126 FREN Smartfren Telecom Tbk. --U7---1 120 123 111 111 -9 56,164,300 6,467,603,800 2,202 6.167 112 J 785,300 111 T/B 10,247,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 188 188 171 171 -17 48,200 8,460,200 22 106.875 175 J 4,200 171 T/B 2,500 128 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---1 216 220 216 218 2 5,166,500 1,128,236,600 255 29.305 218 T/J 58,900 216 B 1,073,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 620 620 -10 2,004,500 1,258,184,500 358 121.721 625 J 10,100 620 T/B 12,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 226 218 220 -2 1,508,900 331,447,600 146 55.000 220 T/J 136,900 218 B 21,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,750 J 8,100 12,600 B 200 133 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---1 143 148 140 140 -3 157,900 22,686,300 16 56.000 142 J 6,000 140 T/B 700 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,430 3,470 3,420 3,470 40 100,100 345,580,000 124 3,470.000 3,470 T/J 564,100 3,450 B 9,000 136 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 930 J 700 920 B 900 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,380 3,360 3,270 3,300 -80 149,500 493,542,000 38 1,010.225 3,300 T/J 27,200 3,270 B 1,300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,900 1,368,000 3 1,107.692 710 J 6,000 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 920 920 895 900 -20 12,321,500 11,195,739,000 935 290.323 905 J 54,100 900 T/B 3,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 264 252 258 0 184,400 47,702,000 63 86.000 260 J 8,600 258 T/B 10,900 141 HRUM Harum Energy Tbk. --S2K--1 2,530 2,550 2,410 2,420 -110 3,856,600 9,461,569,000 1,554 46.538 2,430 J 23,800 2,420 T/B 102,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,900 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 0 0 800 0 0 0 0 62.500 740 J 6,000 700 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 270 274 250 250 -20 371,974,300 100,951,219,600 789 479.865 252 J 532,100 250 T/B 401,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 158 163 148 157 -1 52,872,800 8,177,468,900 1,538 41.867 157 T/J 5,444,100 156 B 15,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,050 2,080 1,850 1,850 -200 6,283,600 12,212,572,000 2,567 248.363 1,850 T/J 201,600 1,845 B 5,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 540 535 510 525 -15 1,015,200 529,602,000 59 105.000 530 J 700,000 525 T/B 160,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 980 980 0 370,600 363,932,000 36 257.895 985 J 16,000 980 T/B 100 149 INAF Indofarma Tbk. --U5---1 3,000 3,040 2,990 2,990 -10 48,500 145,536,000 67 1,196.000 3,000 J 100 2,990 T/B 11,400 150 INCO Vale Indonesia Tbk. --S2XXO1 3,560 3,600 3,470 3,490 -70 12,201,600 42,986,089,000 3,132 1,424.490 3,490 T/J 1,099,000 3,480 B 57,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,100 6,075 5,900 5,925 -175 246,600 1,470,965,000 232 797.991 5,925 T/J 19,300 5,900 B 8,500 152 INDS Indospring Tbk. --U4---1 2,140 2,200 2,040 2,070 -70 1,167,700 2,446,022,000 109 194.062 2,090 J 10,300 2,070 T/B 1,200 153 INDY Indika Energy Tbk. --S2XXO1 3,150 3,180 3,070 3,070 -80 10,280,800 31,907,895,000 2,444 104.068 3,070 T/J 336,200 3,060 B 213,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 74 72 72 0 1,520,800 109,529,600 66 0.411 73 J 76,400 72 T/B 1,294,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 685 0 0 685 0 0 0 0 652.381 660 J 9,500 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,060 2,040 2,040 -30 414,400 852,705,000 321 739.130 2,040 T/J 700 2,000 B 9,700 157 INTA Intraco Penta Tbk. --U9---2 482 476 474 476 -6 131,600 62,625,200 16 335.540 476 T/J 106,300 474 B 73,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 394 390 392 -2 307,300 121,050,000 56 103.158 392 T/J 1,500 390 B 25,100 159 ISAT Indosat Tbk. --S7K--1 3,240 3,290 3,200 3,220 -20 157,500 506,829,000 98 230.000 3,240 J 17,000 3,220 T/B 800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,550 27,700 26,650 27,225 -325 1,187,000 32,121,632,500 2,922 194.464 27,225 T/J 98,100 27,000 B 200 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 65,020,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 496 486 496 12 300 147,000 3 281.355 488 J 4,400 446 B 2,900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 2,000 500 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 2,230 2,250 2,130 2,140 -90 2,865,900 6,259,679,000 1,479 585.019 2,140 T/J 800 2,130 B 157,800 166 JRPT Jaya Real Property Tbk. --S6---1 570 570 560 570 0 193,600 109,509,500 95 548.077 570 T/J 79,100 560 B 63,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,480 4,540 4,450 4,540 60 1,969,200 8,860,057,000 1,134 267.720 4,550 J 18,100 4,540 T/B 25,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,380 J 400 1,110 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,330 2,360 2,300 2,300 -30 79,700 184,272,000 49 2,300.000 2,320 J 500 2,300 T/B 38,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 278 280 272 272 -6 1,721,600 470,151,800 252 33.050 274 J 105,000 272 T/B 274,400 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 210 212 208 210 0 2,796,100 587,105,000 139 7.286 212 J 1,350,900 210 T/B 309,100 173 KINO Kino Indonesia Tbk. --U5---2 1,590 1,600 1,580 1,585 -5 96,400 153,607,000 42 41.711 1,585 T/J 3,800 1,580 B 2,200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 3,470 3,470 3,470 0 28,700 99,589,000 10 1,156.667 3,480 J 1,700 3,050 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 370 370 360 360 -10 95,800 34,491,000 19 1,263.158 366 J 2,000 360 T/B 139,500 176 KMTR Kirana Megatara Tbk. --M3---2 330 330 320 326 -4 219,200 71,289,400 86 71.179 326 T/J 69,100 324 B 22,800 177 KPIG MNC Land Tbk. XBU9---2 705 705 690 700 -5 3,000 2,109,000 6 301.250 700 T/J 42,100 695 B 500 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,720 2,720 2,720 -10 11,900 32,368,000 15 989.091 2,720 T/J 1,600 2,710 B 7,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 410 410 400 400 -10 8,810,000 3,553,105,600 699 49.729 402 J 20,000 400 T/B 681,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 765 765 750 755 -10 66,767,000 50,600,312,000 2,616 7,854.765 755 T/J 228,900 750 B 349,300 181 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,260 4,290 0 916,100 3,930,034,000 59 268.125 4,290 T/J 608,900 4,280 B 31,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,900 1,950 1,860 1,875 -25 254,000 479,262,000 218 202.703 1,895 J 4,400 1,865 B 1,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 358 362 350 350 -8 6,998,300 2,504,942,400 472 89.614 352 J 59,400 350 T/B 8,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,375 7,425 6,875 7,075 -300 5,207,700 36,815,530,000 2,506 160.318 7,075 T/J 255,000 7,050 B 100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,360 1,325 1,325 -25 16,425,300 21,985,187,000 1,244 341.935 1,330 J 27,900 1,325 T/B 261,600 186 LTLS Lautan Luas Tbk. --U9---1 545 540 500 535 -10 562,200 289,516,000 56 189.121 535 T/J 21,100 510 B 7,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 660 670 640 670 10 348,600 230,559,500 163 1,412.727 680 J 20,000 630 B 1,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,295 1,310 1,235 1,245 -50 23,130,100 29,083,359,500 2,224 707.386 1,245 T/J 558,800 1,240 B 122,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,700 1,655 1,700 0 29,200 48,950,000 25 101.190 1,700 T/J 1,900 1,670 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 845 805 815 -25 6,897,200 5,665,578,500 903 1,307.871 815 T/J 2,790,600 810 B 26,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 270 270 236 268 -2 23,824,500 6,175,498,400 502 357.333 268 T/J 1,108,800 262 B 2,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,720 1,750 1,715 1,750 30 805,800 1,398,626,000 96 700.000 1,750 T/J 62,500 1,745 B 9,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 324 328 312 312 -12 525,100 166,368,400 19 221.843 326 J 11,500 312 T/B 8,600 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,800 J 600 5,500 B 1,500 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,190 3,160 3,110 3,130 -60 30,300 94,926,000 36 240.769 3,130 T/J 15,200 3,110 B 3,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 620 565 570 -40 4,808,800 2,845,751,500 717 35.625 575 J 179,500 570 T/B 2,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,630 3,670 3,580 3,580 -50 8,429,100 30,576,673,000 1,079 258.484 3,590 J 11,600 3,580 T/B 165,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 172 178 168 168 -4 3,534,400 603,726,300 189 150.683 169 J 9,100 168 T/B 850,000 199 MDIA Intermedia Capital Tbk. --M9---1 165 166 137 137 -28 6,562,900 1,077,615,600 38 99.275 150 J 19,900 137 T/B 273,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,550 2,610 2,500 2,600 50 193,900 492,743,000 53 135.596 2,600 T/J 112,900 2,540 B 100 201 MDLN Modernland Realty Tbk. --S6---1 242 246 236 242 0 1,255,700 301,592,400 152 71.820 242 T/J 33,000 238 B 71,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 870 820 825 -35 33,170,300 28,025,351,000 2,893 1,453.053 830 J 1,029,900 825 T/B 1,379,100 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,400 4,400 4,400 -100 100 440,000 1 3,207.278 4,500 J 500 4,000 B 1,200 204 MERK Merck Tbk. --U5---2 5,850 5,850 5,725 5,850 0 3,100 17,922,500 6 15,424.368 5,850 T/J 3,100 5,750 B 200 205 META Nusantara Infrastructure Tbk. --S7---1 226 228 224 228 2 3,590,200 809,642,800 120 68.448 228 T/J 369,100 226 B 582,000 206 MFIN Mandala Multifinance Tbk. SSU8---2 780 850 840 840 60 166,800 141,377,500 7 861.538 840 T/J 60,000 790 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,020 J 500,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,755 1,750 1,725 1,735 -20 3,415,500 5,924,367,000 960 102.150 1,740 J 4,400 1,735 T/B 88,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 496 494 484 484 -12 2,232,200 1,102,684,800 4 2,304.762 490 J 1,000 484 T/B 2,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 200 191 192 -8 5,124,400 1,003,576,900 81 480.000 194 J 31,000 192 T/B 20,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,500 25,000 25,000 25,000 500 400 10,000,000 1 1,190.476 25,000 T/J 600 23,500 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,775 15,775 15,775 -25 600 9,465,000 2 100,477.707 15,800 J 260,000 15,700 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 940 940 930 930 -10 24,000 22,465,000 17 155.324 940 J 2,200 930 T/B 6,600 214 MLPL Multipolar Tbk. --U9---1 88 89 84 84 -4 6,398,900 551,315,000 333 9.635 85 J 385,800 84 T/B 1,153,500 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 790 J 3,000 730 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 570 505 560 50 45,000 23,602,500 22 95.726 560 T/J 23,300 520 B 2,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 905 875 880 -25 19,694,700 17,521,094,500 4,289 97.778 880 T/J 1,902,400 875 B 860,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 975 980 940 945 -30 3,245,900 3,095,991,500 339 63.000 945 T/J 620,900 940 B 50,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 200 202 190 190 -10 2,774,400 538,823,200 481 79.882 190 T/J 61,400 189 B 228,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 0 0 6,400 0 0 0 0 580.508 6,375 J 2,600 5,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 434 446 422 444 10 1,261,500 544,676,800 331 444.000 444 T/J 98,900 442 B 5,000 222 MSKY MNC Sky Vision Tbk. --U9---1 870 925 815 865 -5 289,900 264,185,000 13 56.908 865 T/J 4,500 820 B 11,000 223 MTDL Metrodata Electronics Tbk. --S9---1 710 710 695 695 -15 49,200 34,459,000 26 1,251.170 690 J 8,500 680 B 4,000 224 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---1 412 412 410 410 -2 104,600 42,889,200 10 172.377 426 J 1,000 410 T/B 1,200 226 MYOH Samindo Resources Tbk. --S2---1 850 860 830 830 -20 648,600 546,768,000 116 98.860 845 J 40,100 830 T/B 9,900 227 MYRX Hanson International Tbk. --S6K--2 133 134 130 130 -3 598,760,700 78,401,549,300 782 88.657 130 T/J 2,912,000 129 B 2,647,300 228 NASA Ayana Land International Tbk. --U9---2 498 535 488 525 27 13,807,300 6,982,661,500 1,943 509.709 525 T/J 111,800 520 B 248,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,360 2,410 2,080 2,090 -270 526,200 1,166,576,000 723 643.077 2,100 J 4,900 2,090 T/B 800 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 182,500 16,425,900 9 85.714 91 J 224,800 90 T/B 322,600 231 NISP Bank OCBC NISP Tbk. --U8---1 850 880 810 845 -5 33,200 27,608,500 74 1,023.945 870 J 2,500 845 T/B 12,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 935 J 2,000 925 B 5,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 394 378 390 8 2,710,900 1,060,207,600 644 45.882 390 T/J 412,800 382 B 70,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 530 494 505 0 561,000 290,433,300 163 999.110 510 J 1,000 500 B 13,000 236 PALM Provident Agro Tbk. XDU1---2 280 280 270 272 -8 57,600 15,696,000 47 74.343 272 T/J 1,000 270 B 3,900 237 PANS Panin Sekuritas Tbk. --U8---1 1,540 1,580 1,495 1,515 -25 30,600 46,528,500 24 1,101.818 1,555 J 3,700 1,515 T/B 88,400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,155 1,155 1,145 1,145 -10 1,361,700 1,565,712,500 86 134.706 1,145 T/J 8,800 1,140 B 554,500 239 PBRX Pan Brothers Tbk. --S4K--1 500 515 482 515 15 10,558,800 5,256,169,700 4,210 911.504 515 T/J 105,200 510 B 103,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,970 2,960 2,970 10 17,800 52,689,000 5 1,980.000 2,970 T/J 16,100 2,960 B 1,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,050 2,080 2,000 2,000 -50 67,496,200 137,312,830,000 5,446 666.667 2,000 T/J 7,140,400 1,995 B 581,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,245 J 100 1,105 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,350 J 1,000 3,110 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 885 935 855 860 -25 32,758,900 29,486,294,500 1,735 1,431.901 865 J 30,000 860 T/B 139,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 71 67 68 1 25,035,900 1,728,946,500 718 68.000 69 J 1,680,700 68 T/B 479,700 246 PNIN Paninvest Tbk. --S8---1 970 1,055 960 965 -5 7,504,000 7,544,236,500 1,818 1,026.159 970 J 10,000 965 T/B 28,800 247 PNLF Panin Financial Tbk. --S8---1 208 226 206 210 2 299,818,800 64,802,957,800 3,614 226.978 210 T/J 816,700 208 B 6,986,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 990 J 100 885 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,780 4,790 4,690 4,690 -90 40,798,600 194,011,931,000 413 2,976.814 4,690 T/J 5,000 4,680 B 275,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 580 580 580 -20 24,900 14,442,000 2 108.411 650 J 60,200 580 T/B 75,100 251 POWR Cikarang Listrindo Tbk. --M7---2 980 970 950 960 -20 1,085,800 1,042,588,500 79 64.000 965 J 29,200 960 T/B 125,000 252 PPRE PP Presisi Tbk. --M7---1 390 388 384 388 -2 394,800 152,771,800 89 90.233 388 T/J 99,900 386 B 52,600 253 PPRO PP Properti Tbk. --S6K--1 126 128 123 123 -3 9,585,000 1,195,194,600 606 265.946 124 J 4,097,600 123 T/B 105,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,880 2,760 2,790 -90 1,100 3,088,000 8 42.923 2,790 T/J 100 2,770 B 1,000 255 PRIM Royal Prima Tbk. --U9---2 1,175 1,185 1,140 1,145 -30 13,100 14,976,000 15 1,145.000 1,185 J 59,600 1,145 T/B 400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 216 204 204 -4 902,900 187,285,400 75 661.843 208 J 103,700 204 T/B 178,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,100 4,130 4,000 4,000 -100 22,298,400 90,073,058,000 4,031 3,478.261 4,010 J 109,900 4,000 T/B 1,902,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,850 1,805 1,805 -45 7,135,600 13,026,316,000 1,558 339.286 1,810 J 122,300 1,805 T/B 187,000 259 PTRO Petrosea Tbk. --S2---1 1,970 2,080 1,970 2,050 80 8,806,400 17,822,745,500 2,742 1,640.000 2,050 T/J 185,000 2,040 B 41,600 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 510 520 510 515 5 9,516,500 4,900,991,000 515 1,985.427 520 J 1,460,400 515 T/B 1,517,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,105 1,110 1,090 1,100 -5 1,245,200 1,370,877,000 127 1,100.000 1,100 T/J 999,300 1,095 B 100 263 RAJA Rukun Raharja Tbk. --S7---1 535 545 525 525 -10 1,575,400 838,901,000 164 1,803.380 525 T/J 4,500 520 B 31,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,315 1,235 1,235 -70 3,456,300 4,365,680,500 826 771.875 1,280 J 38,900 1,235 T/B 1,354,100 265 RDTX Roda Vivatex Tbk --U6---1 6,400 6,400 6,400 6,400 0 4,500 28,800,000 3 337.163 6,400 T/J 18,400 5,600 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 135 135 131 133 -2 756,090,100 100,501,962,100 773 73.020 133 T/J 2,351,000 131 B 1,017,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 0 0 300 0 0 0 0 2,347.418 314 J 10,000 300 B 1,200 268 RODA Pikko Land Development Tbk. --U6---2 490 505 490 490 0 1,946,000 972,971,500 6 782.373 500 J 21,900 490 T/B 2,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 985 990 960 965 -20 449,800 436,502,000 67 378.431 965 T/J 1,700 960 B 36,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 550 -10 2,110,600 1,175,102,000 584 687.500 550 T/J 63,800 545 B 235,400 271 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 9,400 9,400 9,400 9,400 0 6,300 59,220,000 3 6,064.516 9,400 T/J 2,300 9,000 B 800 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,040 2,080 2,020 2,040 0 8,458,100 17,294,190,000 1,260 922.856 2,040 T/J 242,600 2,030 B 100 274 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 2,320 2,330 2,310 2,310 -10 6,600 15,338,000 8 98.718 2,330 J 2,600 2,310 T/B 6,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,190 2,390 2,290 2,300 110 6,100 14,524,000 12 106.883 2,340 J 600 2,310 B 800 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 755 740 755 10 1,772,000 1,315,513,000 167 539.286 760 J 79,000 755 T/B 10,200 278 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---1 855 875 840 850 -5 3,741,400 3,205,337,000 722 146.552 850 T/J 651,700 845 B 20,300 280 SILO Siloam International Hospitals Tbk. --S9---1 3,050 3,110 2,940 2,970 -80 585,800 1,767,130,000 482 33.731 2,970 T/J 91,100 2,960 B 1,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 515 500 505 -5 10,899,400 5,542,119,000 351 45.909 505 T/J 801,600 500 B 1,259,500 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,210 1,170 1,205 5 109,100 131,235,500 20 1.339 1,205 T/J 99,700 1,200 B 300 283 SMAR Smart Tbk. --U1---2 4,400 4,300 4,300 4,300 -100 100 430,000 1 1,420.736 4,300 T/J 9,900 4,050 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,650 2,690 2,650 2,650 0 71,500 190,415,000 82 473.214 2,660 J 58,500 2,650 T/B 12,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,000 1,005 945 955 -45 2,592,000 2,503,191,500 490 1,153.382 970 J 60,600 955 T/B 228,700 286 SMDR Samudera Indonesia Tbk. --S7---1 316 320 310 312 -4 993,800 312,901,200 205 1,252.107 312 T/J 25,100 310 B 145,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,275 9,400 9,175 9,275 0 5,035,700 46,882,972,500 1,982 3,227.434 9,275 T/J 983,300 9,250 B 15,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 655 655 635 635 -20 3,904,100 2,505,024,500 584 1,043.378 640 J 72,000 635 T/B 384,100 289 SMRU SMR Utama Tbk. --U2---2 428 430 416 430 2 149,500 63,365,800 21 105.156 430 T/J 53,400 416 B 9,500 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,395 1,405 1,345 1,360 -35 746,000 1,034,452,000 386 3,632.576 1,360 T/J 5,100 1,340 B 15,300 291 SOCI Soechi Lines Tbk. --M7---1 156 156 149 149 -7 6,624,500 1,005,154,900 402 27.091 149 T/J 363,000 148 B 66,200 292 SPTO Surya Pertiwi Tbk. --U9---2 995 1,000 990 1,000 5 2,101,100 2,101,077,500 198 1,000.000 1,000 T/J 397,600 990 B 14,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 139,600 175 B 5,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 358 340 344 4 199,288,000 69,549,578,400 3,325 143.333 346 J 4,136,700 344 T/B 2,430,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 3,890 3,800 3,800 -110 900 3,456,000 5 69.091 3,890 J 500 3,800 T/B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 480 460 460 -14 24,317,600 11,583,763,400 659 188.718 460 T/J 33,300 458 B 17,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,290 1,265 1,270 -10 47,514,800 60,934,400,000 850 189.552 1,275 J 65,600 1,270 T/B 900 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,800 B 1,300 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,100 55,000 3 64.769 50 T/J 527,627,000 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 4,520 4,560 4,490 4,520 0 4,531,800 20,572,286,000 3,366 4,109.091 4,530 J 7,300 4,520 T/B 2,700 302 TARA Sitara Propertindo Tbk. --U6K--1 940 940 925 930 -10 48,215,900 45,287,786,000 1,762 877.358 930 T/J 10,000 925 B 152,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,675 5,525 5,625 -25 400,400 2,253,077,500 492 277.778 5,650 J 282,900 5,625 T/B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,200 1,215 1,150 1,150 -50 16,522,400 19,449,622,500 2,058 261.870 1,155 J 118,500 1,150 T/B 546,300 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,400 J 2,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 334 334 330 330 -4 13,930,800 4,622,498,000 229 144.737 330 T/J 114,400 328 B 244,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 830 785 805 -20 41,400 33,493,000 27 259.677 820 J 10,000 805 T/B 200 308 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 2,740 0 0 2,740 0 0 0 0 2,251.623 2,730 J 1,400 2,500 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 785 785 745 755 -30 3,223,500 2,450,853,000 415 377.500 755 T/J 24,800 750 B 12,400 311 TINS Timah Tbk. --S2K--1 770 780 750 755 -15 8,438,700 6,421,868,000 952 385.800 760 J 358,600 755 T/B 256,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,950 14,200 13,550 13,950 0 6,636,400 92,029,645,000 4,676 862.504 13,950 T/J 25,400 13,900 B 8,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 750 840 720 840 90 61,800 48,348,000 11 386.402 840 T/J 20,300 755 B 17,800 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,880 1,630 1,880 210 6,200 11,373,500 6 98.947 1,880 T/J 23,700 1,635 B 800 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 895 925 870 910 15 42,970,600 38,429,870,500 2,364 1,464.647 910 T/J 121,400 905 B 2,000 316 TOTL Total Bangun Persada Tbk. --S6---1 620 620 605 610 -10 269,100 164,670,000 118 219.246 610 T/J 56,100 605 B 16,700 317 TOTO Surya Toto Indonesia Tbk. --U3---2 310 318 298 298 -12 355,900 108,977,600 98 966.685 302 J 16,100 298 T/B 105,600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 510 515 505 510 0 161,600 82,500,000 36 2,429.381 515 J 126,100 510 T/B 300,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 212 224 210 216 4 180,118,900 39,210,536,600 4,380 178.521 218 J 1,377,800 216 T/B 11,368,800 320 TRIO Trikomsel Oke Tbk. --U9---1 224 246 220 222 -2 700 159,600 7 98.544 246 J 3,000 220 B 5,400 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 47,000 18,800,000 4 238.607 406 J 20,000 400 T/B 49,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,515 1,480 1,480 0 353,200 525,143,500 34 264.022 1,480 T/J 6,000 1,475 B 104,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,840 2,840 2,840 0 16,400 46,576,000 13 2,840.000 2,850 J 10,000 2,720 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,130 0 0 1,130 0 0 0 0 2,511.111 1,130 J 121,800 1,125 B 167,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,250 1,205 1,205 -10 43,200 52,518,500 48 2,336.358 1,205 T/J 6,800 1,200 B 23,400 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 400 1,320,000 1 122.219 3,440 J 100 3,300 T/B 700 327 VICO Victoria Investama Tbk. --U8---1 169 175 167 173 4 1,900 319,700 5 138.400 171 J 1,000 160 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 169 169 166 169 0 35,885,500 6,050,576,700 149 56.333 169 T/J 228,900 166 B 42,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 238 238 232 232 -6 4,038,000 944,959,000 404 80.000 234 J 45,900 232 T/B 136,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,545 1,595 1,525 1,555 10 15,365,700 24,106,939,500 1,776 399.688 1,560 J 139,200 1,555 T/B 24,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 272 272 272 272 0 8,500 2,312,000 4 73.558 276 J 3,300 272 T/B 9,500 332 WOOD Integra Indocabinet Tbk. --S5---2 635 645 615 630 -5 32,818,700 20,752,105,000 1,279 242.308 630 T/J 422,900 625 B 57,900 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 390 380 382 -8 27,163,000 10,446,946,400 1,596 77.959 382 T/J 3,826,300 380 B 5,227,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,875 1,905 1,855 1,865 -10 17,925,700 33,699,422,000 2,727 503.374 1,870 J 643,800 1,865 T/B 603,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 394 400 390 392 -2 9,332,300 3,670,866,800 481 66.441 394 J 51,900 392 T/B 10,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,485 1,485 1,475 1,475 -10 13,954,800 20,681,959,000 206 1,053.571 1,475 T/J 27,100 1,470 B 151,100 Total 4,488,534,300 2,518,157,361,000 182,104 1,994,630,600 125,386,500 Jakarta, 04 September 2018 Trading Division