List of Securities Quotation: IDX SMC Composite Date: Wednesday, 05 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 13,250 13,150 12,625 13,000 -250 2,949,200 38,182,260,000 1,081 1,056.087 13,000 T/J 33,800 12,975 B 400 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 2,060 0 0 2,060 0 0 0 0 54.933 2,060 J 600 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,335 1,260 1,295 -55 11,921,700 15,391,821,000 1,291 1,579.268 1,295 T/J 917,400 1,290 B 329,700 5 ACST Acset Indonusa Tbk. --S6---1 2,400 2,400 2,250 2,270 -130 506,100 1,205,342,000 63 95.327 2,270 T/J 101,400 2,210 B 10,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,465 1,465 1,365 1,375 -90 8,317,800 11,562,176,500 1,844 1,079.846 1,380 J 117,000 1,375 T/B 398,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,275 8,000 8,125 -200 442,200 3,561,477,500 82 349.462 8,125 T/J 24,600 8,075 B 600 8 ADMG Polychem Indonesia Tbk --M3---1 342 350 306 322 -20 4,514,000 1,457,907,800 471 28.741 322 T/J 16,400 320 B 10,000 9 AGII Aneka Gas Industri Tbk. --S3---1 560 565 555 560 0 781,200 437,246,500 100 50.909 560 T/J 122,600 555 B 5,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CRM8K--1 372 372 342 352 -20 9,335,400 3,296,377,800 1,007 575.088 352 T/J 251,200 350 B 136,400 11 AGRS Bank Agris Tbk. --U8---2 240 254 216 230 -10 44,700 9,842,000 23 209.091 220 J 4,000 218 B 61,900 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,530 3,510 3,230 3,330 -200 23,123,800 77,519,300,000 5,476 2,654.000 3,330 T/J 294,300 3,320 B 153,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 400 292 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 400 4,300 B 3,400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 850 780 815 -35 460,200 385,675,000 59 2,079.665 840 J 121,600 815 T/B 1,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,300 1,200 1,200 -100 9,100 11,742,000 12 100.000 1,290 J 7,900 1,200 T/B 2,700 17 ANTM Aneka Tambang Tbk. --S2XXO1 805 800 755 775 -30 87,152,200 67,486,514,500 6,072 510.978 775 T/J 593,500 770 B 2,253,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 67,100 119,438,000 4 113.956 1,780 T/J 23,800 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--1 151 152 140 144 -7 9,626,300 1,396,858,800 536 39.452 145 J 509,200 144 T/B 94,300 21 ARII Atlas Resources Tbk. --U2---2 975 975 945 945 -30 67,900 64,481,500 8 63.000 945 T/J 4,000 930 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 306 306 290 302 -4 37,331,700 11,269,772,000 154 100.667 302 T/J 264,700 292 B 71,900 23 ARNA Arwana Citramulia Tbk. --S3---1 354 352 336 342 -12 423,200 146,343,400 115 2,324.475 342 T/J 220,000 340 B 4,700 24 ASGR Astra Graphia Tbk. --S9---1 1,550 1,550 1,430 1,500 -50 279,500 415,385,500 35 310.997 1,500 T/J 4,700 1,450 B 200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 735 700 720 -5 2,835,800 2,035,862,000 135 1,333.333 720 T/J 23,100 715 B 51,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 314 314 286 288 -26 33,158,400 9,756,752,200 1,566 274.286 290 J 400 288 T/B 45,500 27 ATIC Anabatic Technologies Tbk. --U9---1 945 900 715 780 -165 7,300 5,783,500 11 111.429 890 J 2,000 780 T/B 12,500 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 1,405 1,405 1,330 1,380 -25 987,400 1,350,063,000 419 1,248.078 1,380 T/J 16,600 1,360 B 6,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,700 535,000 4 57.388 50 T/J 8,016,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 284 284 284 14 10,900 3,095,600 4 209.385 284 T/J 15,500 280 B 200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,545 1,545 1,530 1,530 -15 249,600 383,756,000 58 1,912.500 1,570 J 76,300 1,530 T/B 1,100 33 BBKP Bank Bukopin Tbk. --U8---1 388 390 366 370 -18 7,077,000 2,642,078,200 818 109.763 376 J 145,800 370 T/B 10,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 1,400 1,400 1,400 -15 200 280,000 1 101.449 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 2,650 2,580 2,410 2,480 -170 54,228,900 134,726,276,000 4,987 323.478 2,480 T/J 372,500 2,470 B 127,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 304 298 300 -6 757,600 228,781,800 60 305.437 300 T/J 44,300 296 B 7,100 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,400 1,450 1,390 1,390 -10 282,000 407,223,000 10 562.719 1,390 T/J 18,000 1,100 B 300 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 0 533,000 26,650,000 21 217.306 50 T/J 269,727,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 196 196 174 184 -12 27,833,000 5,064,047,300 896 108.235 184 T/J 1,008,100 181 B 10,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 670 600 620 -10 7,631,400 4,751,819,000 149 3,177.206 630 J 3,500 620 T/B 923,800 43 BHIT MNC Investama Tbk. --S9K--1 101 102 94 96 -5 15,884,300 1,589,771,900 2,379 280.743 97 J 140,000 96 T/B 54,300 44 BINA Bank Ina Perdana Tbk. --U8---1 530 525 488 488 -42 346,800 171,903,100 54 275.712 490 J 252,100 488 T/B 88,600 45 BIPI Benakat Integra Tbk. --S2K--2 51 52 50 51 0 94,976,700 4,771,203,700 910 36.429 51 T/J 5,293,000 50 B 2,283,700 46 BIRD Blue Bird Tbk. --U7---1 2,500 2,500 2,340 2,350 -150 188,100 449,457,000 160 36.154 2,350 T/J 42,200 2,340 B 100 47 BISI BISI International Tbk. --U1---1 1,410 1,410 1,320 1,410 0 179,300 246,922,000 45 705.000 1,410 T/J 7,300 1,350 B 100,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,875 1,890 1,795 1,800 -75 12,608,500 23,593,708,500 509 300.000 1,810 J 24,200 1,800 T/B 20,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 655 625 635 -20 19,699,500 12,532,037,500 1,174 147.674 640 J 822,900 635 T/B 19,800 50 BKSL Sentul City Tbk. --S6LKO1 114 112 102 105 -9 254,424,200 26,766,732,400 4,918 7.256 106 J 3,561,900 105 T/B 5,502,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 170 170 170 -15 14,000 2,380,000 7 390.087 182 J 5,000 170 T/B 2,000 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 4,250 4,250 4,250 4,250 0 300 1,275,000 1 283.333 4,900 J 300 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 352 332 348 -20 15,000 5,030,200 10 108.750 348 T/J 2,900 334 B 9,700 55 BMTR Global Mediacom Tbk. --S9K--1 424 418 390 398 -26 4,356,200 1,739,566,200 399 323.946 398 T/J 46,200 394 B 11,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 915 865 880 -35 9,204,300 8,106,982,500 870 6.497 880 T/J 3,815,400 875 B 214,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 206 200 204 0 3,499,200 708,867,200 143 2.431 204 T/J 385,500 202 B 205,100 58 BNLI Bank Permata Tbk. --M8K--1 490 488 468 470 -20 9,788,300 4,649,223,800 434 5.117 472 J 376,900 468 B 136,700 59 BOGA Bintang Oto Global Tbk. --S9---2 645 645 635 640 -5 1,616,100 1,035,541,500 353 621.359 645 J 71,900 640 T/B 8,800 60 BOLT Garuda Metalindo Tbk. --U4---2 900 905 870 875 -25 465,300 410,912,000 248 159.091 875 T/J 7,300 865 B 28,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,660 2,670 2,580 2,620 -40 1,649,500 4,302,090,000 836 655.000 2,630 J 5,000 2,620 T/B 11,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 1,900 1,140,000 1 639.863 650 J 50,000 600 T/B 153,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,400 J 200 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 6,500 6,500 0 100 650,000 1 252.972 6,500 T/J 300 6,100 B 500 65 BRIS Bank BRIsyariah Tbk. --U8---1 615 615 570 585 -30 22,523,600 13,081,511,000 1,648 585.000 585 T/J 788,800 580 B 66,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 58 58 51 53 -5 100,980,000 5,420,804,700 740 8.346 53 T/J 1,204,200 52 B 9,088,700 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,180 J 3,000 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,705 1,675 1,510 1,610 -95 14,179,400 22,323,391,000 2,096 126.086 1,610 T/J 353,500 1,600 B 100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,180 1,175 1,080 1,100 -80 31,504,100 34,914,102,500 2,540 215.473 1,100 T/J 862,900 1,095 B 11,300 70 BSIM Bank Sinarmas Tbk. --U8---1 625 615 610 610 -15 23,200 14,259,500 2 416.044 610 T/J 8,100 600 B 1,200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,510 2,500 2,400 2,500 -10 2,300 5,550,000 6 128.205 2,500 T/J 3,100 2,390 B 500 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---2 131 128 122 126 -5 36,000 4,452,600 18 965.369 128 J 35,400 126 T/B 4,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 429,183,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,960 4,010 3,850 3,880 -80 637,000 2,489,773,000 185 751.120 3,880 T/J 63,400 3,870 B 7,700 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,625 1,630 1,570 1,620 -5 36,096,800 57,971,925,500 1,914 1,620.000 1,620 T/J 710,000 1,615 B 378,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,420 1,365 1,365 -85 11,000 15,285,000 9 231.356 1,365 T/J 1,000 1,335 B 10,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 127 114 116 -9 31,563,900 3,900,856,900 435 11.344 118 J 130,000 116 T/B 1,378,800 79 BUMI Bumi Resources Tbk. --S2K--2 224 224 206 212 -12 241,541,800 51,620,182,800 3,583 12.304 214 J 3,346,300 212 T/B 472,400 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 266 266 260 262 -4 3,062,300 805,937,200 54 201.538 262 T/J 125,800 212 B 2,100 81 BVIC Bank Victoria International Tbk. --S8---1 199 199 193 195 -4 672,700 131,232,900 62 184.392 195 T/J 112,700 194 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 208 208 186 194 -14 103,279,000 20,149,456,600 2,677 42.430 195 J 175,700 194 T/B 227,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 386 328 364 -20 2,912,700 1,054,153,200 331 110.303 364 T/J 141,600 348 B 200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,640 2,640 2,400 2,540 -100 3,390,700 8,571,976,000 492 145.143 2,540 T/J 86,200 2,510 B 13,300 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 306 308 -2 578,200 178,954,400 195 562.691 308 T/J 4,500 306 B 130,300 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 201,500 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 113 110 100 100 -13 17,435,900 1,773,720,700 354 640.000 102 J 106,600 100 T/B 100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 260 248 250 -8 9,131,000 2,285,033,600 172 19.563 250 T/J 5,287,000 248 B 387,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,250 1,245 1,220 1,245 -5 76,400 94,417,000 22 4,517.744 1,245 T/J 7,900 1,240 B 300 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 274 258 266 -8 23,090,800 6,119,705,400 1,047 1,156.522 266 T/J 138,400 264 B 576,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,300 1,305 1,270 1,305 5 46,300 59,488,500 20 124.873 1,320 J 100 1,305 T/B 50,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 252 262 238 238 -14 389,900 94,317,600 60 45.020 242 J 400 238 T/B 115,200 93 COWL Cowell Development Tbk. --M6---2 635 635 605 615 -20 215,900 133,544,000 201 473.077 615 T/J 12,400 605 B 7,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 24,600 1,230,000 5 45.455 50 T/J 54,676,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 600 550 595 35 57,600 32,005,500 10 300.255 595 T/J 143,500 555 B 151,100 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-1 810 810 735 750 -60 21,372,900 16,281,567,500 1,671 167.921 750 T/J 433,700 745 B 104,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 60,700 3,035,000 3 16.496 50 T/J 93,676,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,115 1,090 1,100 0 756,900 835,429,500 493 956.522 1,100 T/J 20,100 1,095 B 16,400 100 DILD Intiland Development Tbk. --S6---1 320 328 306 306 -14 1,067,900 332,128,200 131 53.323 308 J 200 306 T/B 98,900 101 DKFT Central Omega Resources Tbk. --U2---2 334 340 310 340 6 452,100 146,223,800 24 873.362 340 T/J 1,084,500 310 B 33,900 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,550 5,325 5,550 125 5,800 32,122,500 7 33,175.922 5,550 T/J 1,500 5,250 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 126 126 117 121 -5 18,105,200 2,180,404,800 541 57.619 121 T/J 1,616,800 120 B 119,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 5,100 16,830,000 2 2,898.831 3,300 T/J 25,300 3,100 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 680 680 610 625 -55 27,649,400 17,533,258,500 1,850 846.150 625 T/J 20,600 620 B 114,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 240 250 222 222 -18 554,500 127,799,400 48 40.364 240 J 30,000 218 B 29,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 394 390 390 -4 495,300 194,891,200 20 105.405 390 T/J 190,000 382 B 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 13,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 4,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 1,930 1,910 1,910 -40 1,200 2,295,000 5 703.055 1,910 T/J 105,600 1,850 B 700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 101 103 75 85 -16 1,265,200 108,926,800 365 56.667 85 T/J 8,000 84 B 100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 0 0 1,095 0 0 0 0 27.037 1,085 J 1,000 1,050 B 1,000 113 ELSA Elnusa Tbk. --S2LKO1 358 354 318 330 -28 94,409,600 31,617,662,000 4,412 82.500 330 T/J 1,789,300 328 B 330,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 532,390,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 130 129 114 116 -14 67,218,000 8,095,616,800 2,612 9.671 117 J 100,000 116 T/B 2,136,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 2,250 1,750 2,060 160 17,500 35,144,500 39 1,441.275 2,050 J 500 1,705 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,510 2,500 2,070 2,360 -150 76,720,300 172,866,931,000 9,848 236.000 2,360 T/J 1,338,600 2,350 B 20,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 214 218 200 206 -8 11,281,900 2,308,259,400 766 383.534 208 J 188,500 204 B 56,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,900 2,750 2,800 -110 14,109,500 39,462,116,000 3,036 142.102 2,810 J 20,000 2,800 T/B 207,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,600 1,600 1,550 1,550 -50 1,200 1,872,500 3 2,437.682 1,595 J 500 1,525 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 7,700 7,300 7,350 -375 832,300 6,185,792,500 909 1,684.389 7,350 T/J 9,800 7,300 B 19,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,150 5,075 5,075 -75 102,800 526,910,000 8 1,015.000 5,100 J 10,600 5,075 T/B 26,900 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,800 J 6,300 2,930 B 200 124 FMII Fortune Mate Indonesia Tbk --M6---2 740 745 715 725 -15 598,700 435,178,000 95 725.000 725 T/J 52,300 720 B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 930 905 925 5 4,321,900 3,975,441,000 155 420.455 925 T/J 30,000 910 B 700 126 FREN Smartfren Telecom Tbk. --U7---1 111 113 95 106 -5 93,552,300 9,692,575,100 3,149 5.889 106 T/J 1,750,900 105 B 2,090,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 171 171 135 145 -26 85,700 14,136,800 23 90.625 162 J 300 145 T/B 4,300 128 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---1 218 218 204 210 -8 7,691,900 1,613,972,000 441 28.230 210 T/J 11,900 208 B 100 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 620 590 590 -30 3,041,800 1,820,489,500 475 115.832 595 J 65,200 585 B 82,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 220 208 212 -8 1,690,500 358,723,800 234 53.000 214 J 600 212 T/B 88,700 132 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 12,700 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---1 140 135 134 134 -6 500 67,100 2 53.600 139 J 15,000 134 T/B 7,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,470 3,500 3,330 3,330 -140 130,000 442,226,000 141 3,330.000 3,410 J 1,500 3,330 T/B 8,200 136 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 400 368,000 1 1,920.347 930 J 700 880 B 3,300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,070 3,190 -110 383,900 1,217,736,000 77 976.551 3,100 J 179,000 3,090 B 300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 710 710 710 -10 100 71,000 1 1,092.308 710 T/J 5,900 610 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 900 805 830 -70 15,395,100 12,916,787,000 1,879 267.742 830 T/J 513,200 825 B 1,103,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 258 240 242 -16 718,000 178,915,000 80 80.667 244 J 11,100 242 T/B 7,900 141 HRUM Harum Energy Tbk. --S2K--1 2,420 2,420 2,280 2,330 -90 2,447,600 5,721,717,000 1,205 44.808 2,330 T/J 37,700 2,320 B 48,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,500 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 0 0 800 0 0 0 0 62.500 785 J 5,000 670 B 1,000 144 IIKP Inti Agri Resources Tbk --U5---2 250 250 220 232 -18 262,588,300 61,813,301,600 782 445.315 234 J 1,162,200 232 T/B 175,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 157 159 140 153 -4 90,582,700 13,894,581,100 1,731 40.800 153 T/J 4,702,500 152 B 10,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,850 1,860 1,550 1,665 -185 10,531,600 17,617,827,500 2,942 223.527 1,670 J 23,400 1,665 T/B 13,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 525 520 480 482 -43 1,087,500 534,895,500 89 96.400 490 J 30,000 482 T/B 183,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 975 975 -5 335,900 328,906,000 38 256.579 975 T/J 400 960 B 5,700 149 INAF Indofarma Tbk. --U5---1 2,990 2,990 2,750 2,840 -150 236,500 670,741,000 178 1,136.000 2,850 J 99,800 2,840 T/B 2,400 150 INCO Vale Indonesia Tbk. --S2XXO1 3,490 3,430 3,160 3,190 -300 17,344,900 56,305,599,000 5,317 1,302.041 3,200 J 100,100 3,190 T/B 200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,925 5,900 5,025 5,500 -425 924,200 4,986,420,000 804 740.751 5,525 J 8,300 5,500 T/B 320,100 152 INDS Indospring Tbk. --U4---1 2,070 2,040 1,800 1,850 -220 713,900 1,353,431,000 376 173.437 1,855 J 2,000 1,850 T/B 47,600 153 INDY Indika Energy Tbk. --S2XXO1 3,070 3,050 2,670 2,810 -260 31,274,300 88,914,926,000 7,030 95.254 2,820 J 173,500 2,810 T/B 300,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 73 71 72 0 8,920,400 641,351,400 85 0.411 73 J 350,900 72 T/B 701,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 685 665 530 665 -20 200 119,500 2 633.333 665 T/J 8,700 545 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 1,985 2,040 0 655,100 1,329,774,500 440 739.130 2,050 J 4,000 1,970 B 10,900 157 INTA Intraco Penta Tbk. --U9---2 476 472 456 470 -6 1,765,200 825,513,000 216 331.310 470 T/J 98,000 456 B 57,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 392 384 388 -4 826,800 321,363,200 102 102.105 390 J 2,500 388 T/B 30,500 159 ISAT Indosat Tbk. --S7K--1 3,220 3,200 3,030 3,100 -120 975,000 3,000,149,000 302 221.429 3,100 T/J 27,100 3,090 B 100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,225 26,525 25,800 25,900 -1,325 1,622,200 42,177,062,500 3,149 185.000 25,900 T/J 61,900 25,875 B 1,700 161 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 50 50 50 0 200 10,000 1 35.714 50 T/J 79,006,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 488 J 4,300 450 B 5,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 520 J 2,000 480 B 3,500 165 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 2,140 2,170 1,905 2,020 -120 9,700,000 19,766,555,500 3,034 552.214 2,020 T/J 9,300 2,010 B 310,000 166 JRPT Jaya Real Property Tbk. --S6---1 570 565 530 565 -5 381,600 213,470,000 112 543.269 565 T/J 99,100 535 B 50,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,540 4,490 4,200 4,300 -240 5,728,300 24,608,523,000 3,152 253.567 4,300 T/J 54,200 4,290 B 9,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 1,005 1,005 1,005 -105 100 100,500 1 216.446 1,380 J 400 1,005 T/B 500 169 KAEF Kimia Farma Tbk. --M5K--1 2,300 2,310 2,010 2,140 -160 245,800 521,256,000 176 2,140.000 2,140 T/J 20,000 2,130 B 7,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 272 274 248 260 -12 5,405,200 1,379,712,600 478 31.592 260 T/J 502,000 256 B 30,000 171 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---1 210 210 202 208 -2 1,921,200 396,836,600 173 7.217 210 J 241,700 208 T/B 404,500 173 KINO Kino Indonesia Tbk. --U5---2 1,585 1,610 1,505 1,530 -55 285,500 446,200,500 84 40.263 1,530 T/J 30,000 1,525 B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 0 0 3,470 0 0 0 0 1,156.667 3,450 J 6,000 2,850 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 354 336 352 -8 7,996,200 2,781,128,400 81 1,235.088 352 T/J 34,000 340 B 2,000 176 KMTR Kirana Megatara Tbk. --M3---2 326 322 302 316 -10 170,700 52,596,200 86 68.996 318 J 8,500 316 T/B 500 177 KPIG MNC Land Tbk. XBU9---2 700 745 680 695 -5 233,700 172,319,500 26 299.098 695 T/J 1,400 570 B 10,000 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,710 2,690 2,690 -30 22,100 59,651,000 16 978.182 2,690 T/J 900 2,680 B 6,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 404 374 384 -16 16,437,500 6,385,218,000 1,234 47.740 384 T/J 50,300 382 B 356,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 755 755 700 700 -55 91,065,400 66,975,264,000 3,343 7,282.563 705 J 175,000 700 T/B 765,700 181 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,220 4,290 0 1,368,500 5,856,111,000 509 268.125 4,300 J 4,700 4,230 B 4,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,875 1,875 1,765 1,875 0 1,460,300 2,683,863,000 359 202.703 1,875 T/J 58,100 1,790 B 5,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 350 358 324 324 -26 10,274,700 3,448,502,200 900 82.957 324 T/J 1,104,100 322 B 293,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,075 7,075 6,150 6,525 -550 7,145,600 46,319,440,000 4,081 147.855 6,550 J 9,600 6,525 T/B 892,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,325 1,235 1,295 -30 23,308,700 29,737,413,500 2,810 334.194 1,295 T/J 485,300 1,290 B 120,200 186 LTLS Lautan Luas Tbk. --U9---1 535 530 490 525 -10 149,800 74,184,800 41 185.586 525 T/J 50,200 500 B 10,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 665 600 665 -5 1,851,600 1,192,751,000 469 1,402.184 665 T/J 39,900 590 B 1,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,245 1,255 1,050 1,205 -40 26,378,500 30,785,248,000 3,897 684.659 1,205 T/J 204,700 1,200 B 16,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,695 1,625 1,650 -50 13,600 22,440,000 20 98.214 1,670 J 100 1,650 T/B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 815 750 765 -50 36,875,100 28,445,160,000 1,949 1,227.634 765 T/J 1,170,800 760 B 102,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 268 266 258 264 -4 890,000 233,344,600 60 352.000 264 T/J 35,700 262 B 10,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,750 1,750 1,735 1,745 -5 829,400 1,444,590,500 230 698.000 1,745 T/J 16,300 1,730 B 95,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 304 312 0 459,900 142,670,200 20 221.843 312 T/J 100,300 306 B 1,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,800 J 1,000 4,670 B 3,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,130 3,090 2,940 2,960 -170 329,000 986,465,000 272 227.692 2,960 T/J 6,100 2,950 B 7,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 570 510 535 -35 10,047,000 5,340,501,500 1,200 33.438 540 J 2,000 535 T/B 30,600 197 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,580 2,970 3,400 -180 12,288,300 41,726,797,000 1,914 245.487 3,400 T/J 91,300 3,390 B 5,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 168 172 156 157 -11 2,272,100 367,462,900 170 140.817 161 J 1,000 157 T/B 106,800 199 MDIA Intermedia Capital Tbk. --M9---1 137 155 122 122 -15 446,500 63,514,500 131 88.406 147 J 61,600 122 T/B 54,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,600 2,560 2,460 2,500 -100 1,215,500 3,045,410,000 94 130.381 2,510 J 1,000 2,500 T/B 4,600 201 MDLN Modernland Realty Tbk. --S6---1 242 242 210 228 -14 8,248,300 1,870,228,400 571 67.665 228 T/J 373,200 220 B 357,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 820 720 760 -65 51,962,300 39,740,203,500 4,446 1,338.570 760 T/J 1,262,400 755 B 178,300 203 MEGA Bank Mega Tbk. --U8---1 4,400 0 0 4,400 0 0 0 0 3,207.278 4,300 J 500 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,850 5,800 5,700 5,775 -75 2,900 16,637,500 7 15,226.620 5,750 J 5,800 5,650 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 228 230 216 226 -2 7,311,100 1,619,523,200 165 67.847 226 T/J 941,000 224 B 300,000 206 MFIN Mandala Multifinance Tbk. SSU8---2 840 840 785 815 -25 372,700 303,950,500 12 835.897 810 J 100,000 785 B 300 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 1,015 1,010 1,015 0 2,100,000 2,123,500,000 11 369.091 1,110 J 500 1,015 T/B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,735 1,740 1,600 1,615 -120 5,615,600 9,373,286,000 1,081 95.085 1,650 J 15,300 1,615 T/B 27,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 484 472 472 472 -12 800 377,600 3 2,247.619 472 T/J 600 460 B 25,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 192 193 183 188 -4 5,326,900 1,014,210,100 114 470.000 188 T/J 105,400 183 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 24,300 24,000 24,000 -1,000 600 14,490,000 2 1,142.857 23,750 J 200 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,775 15,775 15,000 15,750 -25 22,400 336,825,000 11 100,318.471 15,750 T/J 11,800 15,175 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 930 930 910 910 -20 45,800 42,032,000 31 151.983 920 J 700 905 B 9,900 214 MLPL Multipolar Tbk. --U9---1 84 84 75 78 -6 11,828,200 942,666,400 395 8.947 79 J 498,600 78 T/B 685,300 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 840 J 3,000 700 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 560 560 535 550 -10 27,000 14,819,500 46 94.017 550 T/J 309,200 515 B 56,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 880 880 820 880 0 16,232,600 13,764,523,000 4,383 97.778 880 T/J 1,347,200 875 B 820,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 930 875 885 -60 7,091,800 6,409,259,000 593 59.000 885 T/J 774,700 880 B 121,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 190 190 173 177 -13 2,098,200 379,001,700 292 74.417 179 J 12,600 175 B 12,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 0 0 6,400 0 0 0 0 580.508 6,350 J 1,600 5,600 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 444 444 404 426 -18 1,262,000 543,928,000 253 426.000 426 T/J 270,100 422 B 5,000 222 MSKY MNC Sky Vision Tbk. --U9---1 865 865 800 805 -60 290,600 249,176,500 29 52.961 805 T/J 8,300 800 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 695 690 630 640 -55 375,700 244,683,000 99 1,152.157 675 J 11,400 640 T/B 1,300 224 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---1 410 392 382 392 -18 51,100 20,028,200 4 164.809 408 J 1,700 392 T/B 100 226 MYOH Samindo Resources Tbk. --S2---1 830 830 785 815 -15 1,215,400 976,335,500 228 97.073 815 T/J 125,700 795 B 5,000 227 MYRX Hanson International Tbk. --S6K--2 130 130 126 129 -1 506,642,700 65,122,085,700 1,076 87.975 129 T/J 504,900 128 B 1,176,900 228 NASA Ayana Land International Tbk. --U9---2 525 525 494 515 -10 6,099,000 3,065,239,600 989 500.000 520 J 326,400 515 T/B 11,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,090 2,180 1,705 1,810 -280 490,500 936,422,500 814 556.923 1,840 J 1,000 1,810 T/B 20,400 230 NIRO Nirvana Development Tbk. --U6---2 90 91 89 90 0 6,754,200 607,858,100 43 85.714 91 J 24,700 90 T/B 664,400 231 NISP Bank OCBC NISP Tbk. --U8---1 845 845 820 820 -25 5,800 4,770,000 24 993.650 830 J 100 815 B 6,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 945 J 400 900 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 386 372 384 -6 1,361,300 516,256,600 79 45.176 384 T/J 119,500 382 B 704,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,200 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 505 490 494 -11 98,600 49,186,000 21 977.347 498 J 14,000 494 T/B 12,500 236 PALM Provident Agro Tbk. XDU1---2 272 272 250 252 -20 74,100 18,774,200 50 68.877 258 J 200 252 T/B 52,200 237 PANS Panin Sekuritas Tbk. --U8---1 1,515 1,635 1,500 1,555 40 37,400 58,822,500 32 1,130.909 1,555 T/J 8,000 1,500 B 5,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,145 1,140 1,120 1,120 -25 1,200,300 1,354,985,500 112 131.765 1,140 J 100 1,120 T/B 313,600 239 PBRX Pan Brothers Tbk. --S4K--1 515 555 515 530 15 10,345,200 5,467,532,500 4,402 938.053 530 T/J 33,600 525 B 300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,920 2,930 -40 87,000 256,481,000 16 1,953.333 2,930 T/J 200 2,920 B 9,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,000 1,980 1,840 1,885 -115 112,454,700 215,077,648,500 11,201 628.333 1,885 T/J 1,470,500 1,880 B 711,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,200 J 3,000 1,100 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,370 J 100 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 860 875 830 860 0 22,454,400 19,216,334,000 1,193 1,431.901 860 T/J 370,600 855 B 1,177,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 69 64 64 -4 16,043,100 1,051,955,100 483 64.000 65 J 516,100 64 T/B 2,381,900 246 PNIN Paninvest Tbk. --S8---1 965 975 900 900 -65 477,700 443,480,500 129 957.040 920 J 18,000 900 T/B 39,500 247 PNLF Panin Financial Tbk. --S8---1 210 210 198 204 -6 92,928,700 18,839,103,600 1,065 220.493 204 T/J 5,172,500 202 B 1,972,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 1,010 1,010 1,010 50 100 101,000 1 504.657 1,000 J 100 760 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,690 4,700 4,610 4,610 -80 38,729,300 180,237,305,000 382 2,926.037 4,620 J 183,500 4,610 T/B 324,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 580 580 580 0 75,100 43,558,000 4 108.411 650 J 64,800 550 B 200,000 251 POWR Cikarang Listrindo Tbk. --M7---2 960 960 920 935 -25 3,403,000 3,185,496,000 103 62.333 945 J 167,800 935 T/B 50,600 252 PPRE PP Presisi Tbk. --M7---1 388 386 370 374 -14 993,400 373,930,000 202 86.977 374 T/J 200,000 372 B 3,000 253 PPRO PP Properti Tbk. --S6K--1 123 123 110 111 -12 28,969,100 3,275,489,800 1,403 240.000 112 J 412,800 111 T/B 6,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,790 2,750 2,510 2,510 -280 81,200 212,849,000 34 38.615 2,510 T/J 13,400 2,500 B 10,500 255 PRIM Royal Prima Tbk. --U9---2 1,145 1,125 1,110 1,110 -35 48,500 53,836,500 13 1,110.000 1,110 T/J 4,100 1,105 B 25,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 204 185 189 -15 3,728,900 712,348,900 192 613.178 189 T/J 124,400 187 B 161,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,000 3,990 3,720 3,790 -210 53,173,400 202,195,208,000 8,515 3,295.652 3,800 J 123,200 3,790 T/B 428,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,805 1,800 1,635 1,665 -140 15,979,500 26,894,400,500 3,013 312.970 1,665 T/J 386,400 1,660 B 171,100 259 PTRO Petrosea Tbk. --S2---1 2,050 2,050 1,750 1,845 -205 10,200,800 18,966,933,000 3,254 1,476.000 1,850 J 39,800 1,845 T/B 38,600 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,250 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 515 490 500 -15 38,195,200 19,075,438,700 2,348 1,927.599 500 T/J 133,600 496 B 555,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,100 1,035 1,070 -30 4,561,700 4,842,097,500 516 1,070.000 1,070 T/J 230,900 1,055 B 2,000 263 RAJA Rukun Raharja Tbk. --S7---1 525 515 468 500 -25 4,253,000 2,098,275,500 362 1,717.505 505 J 17,700 500 T/B 15,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,270 1,050 1,225 -10 5,387,300 6,477,087,000 1,652 765.625 1,230 J 22,600 1,225 T/B 18,100 265 RDTX Roda Vivatex Tbk --U6---1 6,400 0 0 6,400 0 0 0 0 337.163 6,200 J 15,400 5,500 B 15,700 266 RIMO Rimo International Lestari Tbk --U9---2 133 133 127 131 -2 1,057,542,000 139,193,577,100 1,245 71.922 131 T/J 823,700 130 B 575,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 0 0 300 0 0 0 0 2,347.418 316 J 6,500 294 B 200 268 RODA Pikko Land Development Tbk. --U6---2 490 498 488 488 -2 2,032,600 1,012,218,800 7 779.179 498 J 19,300 472 B 700 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 965 950 935 950 -15 5,290,200 4,990,104,500 165 372.549 950 T/J 1,810,000 945 B 5,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 545 520 535 -15 1,675,400 895,213,000 466 668.750 535 T/J 77,000 530 B 146,700 271 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 9,375 9,375 9,375 -25 500 4,687,500 1 6,048.387 9,375 T/J 4,200 8,500 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,040 2,010 1,850 1,910 -130 11,105,300 21,214,995,500 2,475 864.046 1,915 J 72,300 1,910 T/B 891,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 860 890 -10 4,100 3,666,000 3 995.470 890 T/J 3,000 810 B 2,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,330 2,320 2,320 10 5,700 13,246,000 12 99.145 2,330 J 100 2,310 B 4,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,300 2,870 2,780 2,800 500 5,900 16,695,000 17 130.118 2,800 T/J 8,800 2,400 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 760 745 750 -5 813,200 615,400,500 105 535.714 750 T/J 70,700 745 B 26,400 278 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---1 850 850 800 820 -30 17,410,300 14,237,779,000 989 141.379 820 T/J 500 815 B 100 280 SILO Siloam International Hospitals Tbk. --S9---1 2,970 3,000 2,700 2,750 -220 862,900 2,412,493,000 793 31.233 2,750 T/J 19,900 2,740 B 2,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 510 486 490 -15 8,713,100 4,308,436,700 693 44.545 490 T/J 311,800 488 B 33,900 282 SIPD Sierad Produce Tbk. --U3---2 1,205 1,200 1,150 1,200 -5 7,900 9,419,000 7 1.333 1,200 T/J 359,500 1,190 B 200 283 SMAR Smart Tbk. --U1---2 4,300 4,290 4,200 4,200 -100 200 849,000 2 1,387.696 4,100 J 500 4,010 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,650 2,680 2,450 2,500 -150 126,500 318,729,000 123 446.429 2,500 T/J 9,300 2,460 B 2,500 285 SMCB Holcim Indonesia Tbk. --M3---1 955 950 850 905 -50 2,951,200 2,608,963,500 481 1,092.995 905 T/J 79,100 890 B 193,800 286 SMDR Samudera Indonesia Tbk. --S7---1 312 310 272 284 -28 4,718,600 1,351,184,800 619 1,139.738 284 T/J 63,300 282 B 11,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,275 9,275 8,500 8,850 -425 7,104,000 62,620,507,500 3,370 3,079.546 8,875 J 61,100 8,850 T/B 75,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 635 630 590 615 -20 10,192,800 6,187,705,000 1,095 1,010.516 620 J 256,500 615 T/B 1,161,300 289 SMRU SMR Utama Tbk. --U2---2 430 436 424 432 2 166,400 71,654,800 28 105.645 432 T/J 17,500 424 B 8,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,360 1,355 1,305 1,340 -20 542,800 722,846,000 374 3,579.155 1,340 T/J 400 1,335 B 10,800 291 SOCI Soechi Lines Tbk. --M7---1 149 152 131 135 -14 18,150,700 2,507,804,800 913 24.545 136 J 70,000 135 T/B 82,600 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 980 1,000 0 1,287,500 1,284,206,500 163 1,000.000 1,000 T/J 15,000 980 B 170,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 181 166 168 -32 968,200 165,022,300 85 179.294 170 J 30,000 166 B 13,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 352 336 344 0 210,622,600 72,350,879,000 3,357 143.333 344 T/J 4,123,600 342 B 427,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,700 3,510 3,510 -290 20,800 74,764,000 29 63.818 3,690 J 100 3,530 B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 460 460 434 442 -18 15,972,300 7,044,187,200 748 181.333 442 T/J 200 440 B 160,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,270 1,285 1,245 1,265 -5 57,241,700 72,157,576,500 1,136 188.806 1,265 T/J 109,300 1,260 B 9,700 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 541,106,800 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 4,520 4,590 4,500 4,540 20 4,699,000 21,408,597,000 3,493 4,127.273 4,540 T/J 27,200 4,530 B 36,400 302 TARA Sitara Propertindo Tbk. --U6K--1 930 930 905 915 -15 42,292,600 38,774,944,000 4,798 863.208 915 T/J 241,400 910 B 19,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,650 5,425 5,650 25 1,529,100 8,465,872,500 1,100 279.012 5,650 T/J 312,100 5,500 B 53,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,150 1,135 980 1,095 -55 25,484,200 27,231,185,500 3,410 249.345 1,095 T/J 712,700 1,090 B 35,500 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,400 J 1,500 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 330 328 320 328 -2 1,534,500 500,520,200 67 143.860 328 T/J 91,700 320 B 307,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 830 780 825 20 91,300 73,091,000 26 266.129 825 T/J 18,100 805 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 700 J 100 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,740 2,730 2,550 2,700 -40 700 1,848,000 4 2,218.753 2,700 T/J 700 2,550 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 755 775 700 770 15 5,478,000 4,149,650,500 258 385.000 770 T/J 95,800 765 B 1,800 311 TINS Timah Tbk. --S2K--1 755 760 715 725 -30 11,239,800 8,199,967,000 1,281 370.471 730 J 287,500 725 T/B 21,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,950 13,900 12,075 13,000 -950 13,684,200 177,138,112,500 9,917 803.768 13,000 T/J 177,500 12,975 B 10,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 840 835 780 800 -40 20,500 16,401,000 4 368.002 800 T/J 103,900 780 B 900 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,880 1,865 1,850 1,865 -15 21,000 39,150,000 11 98.158 1,865 T/J 7,800 1,680 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 910 910 860 865 -45 12,360,200 10,785,272,000 1,250 1,392.220 865 T/J 56,800 860 B 251,600 316 TOTL Total Bangun Persada Tbk. --S6---1 610 610 585 600 -10 675,000 399,488,500 162 215.652 600 T/J 33,900 590 B 48,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 298 296 282 288 -10 370,200 106,088,600 74 934.246 294 J 15,100 288 T/B 6,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 510 505 492 500 -10 2,570,500 1,285,554,900 187 2,381.746 505 J 112,800 500 T/B 7,858,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 216 218 199 206 -10 374,253,100 78,300,974,300 4,815 170.256 206 T/J 7,167,700 204 B 2,590,700 320 TRIO Trikomsel Oke Tbk. --U9---1 222 222 199 200 -22 5,700 1,214,700 6 88.778 200 T/J 4,000 199 B 6,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 530,800 212,320,000 26 238.607 404 J 5,000 400 T/B 28,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,480 1,450 1,450 -30 1,020,100 1,482,811,500 55 258.670 1,450 T/J 20,800 1,430 B 1,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 3,050 2,650 3,050 210 154,000 468,331,000 34 3,050.000 3,000 J 64,000 2,660 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,130 1,125 1,100 1,100 -30 788,300 879,451,500 37 2,444.444 1,105 J 74,900 1,100 T/B 129,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,225 1,175 1,200 -5 128,100 151,672,500 77 2,326.664 1,200 T/J 1,200 1,180 B 1,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,250 3,250 3,250 -50 2,000 6,500,000 4 120.367 3,420 J 5,000 3,200 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 173 178 159 168 -5 24,200 3,855,900 8 134.400 167 J 15,200 157 B 200 328 VIVA Visi Media Asia Tbk. --U9---1 169 169 138 142 -27 9,174,200 1,380,409,100 443 47.333 143 J 35,000 142 T/B 365,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 232 208 214 -18 15,234,200 3,311,004,000 914 73.793 216 J 10,000 214 T/B 43,700 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,555 1,550 1,425 1,455 -100 12,906,800 19,239,635,500 2,145 373.985 1,455 T/J 400 1,450 B 89,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 272 266 264 266 -6 95,700 25,355,800 22 71.936 266 T/J 11,000 264 B 254,300 332 WOOD Integra Indocabinet Tbk. --S5---2 630 625 555 590 -40 48,919,000 28,787,516,500 2,841 226.923 590 T/J 1,882,500 585 B 773,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 380 356 360 -22 65,418,700 23,875,288,400 3,564 73.469 360 T/J 11,043,700 358 B 1,708,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,865 1,850 1,710 1,770 -95 32,838,900 58,249,973,500 6,022 477.733 1,770 T/J 273,500 1,765 B 145,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 392 396 370 376 -16 11,901,400 4,519,389,200 1,025 63.729 378 J 520,700 376 T/B 59,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,475 1,475 1,420 1,425 -50 11,301,600 16,373,764,000 294 1,017.857 1,425 T/J 19,100 1,420 B 86,300 Total 5,828,563,400 3,512,280,966,500 273,734 2,113,136,300 72,535,200 Jakarta, 05 September 2018 Trading Division