List of Securities Quotation: IDX SMC Composite Date: Thursday, 13 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 13,525 13,675 13,025 13,025 -500 856,500 11,311,770,000 1,044 1,058.118 13,075 J 100 13,025 T/B 32,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 1,500 5,800 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,060 0 0 2,060 0 0 0 0 54.933 2,060 J 600 1,610 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,340 1,300 1,335 40 16,801,300 22,398,858,000 1,018 1,628.049 1,340 J 468,200 1,335 T/B 1,300 5 ACST Acset Indonusa Tbk. --S6---1 2,140 2,150 2,100 2,100 -40 261,900 559,497,000 41 88.188 2,100 T/J 8,000 2,090 B 12,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,360 1,385 1,350 1,355 -5 3,963,900 5,392,039,000 948 1,064.139 1,355 T/J 135,000 1,350 B 463,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,250 8,100 8,225 50 12,100 99,500,000 11 353.763 8,250 J 400 8,225 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 330 336 320 330 0 1,438,500 475,359,200 205 29.455 332 J 4,400 330 T/B 5,500 9 AGII Aneka Gas Industri Tbk. --S3---1 570 575 555 555 -15 7,800 4,374,000 18 50.455 570 J 12,800 555 T/B 49,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XRM8K--1 350 360 354 356 6 2,141,600 764,324,400 316 581.623 358 J 56,800 356 T/B 67,800 11 AGRS Bank Agris Tbk. --U8---2 234 238 220 234 0 2,500 573,000 5 212.727 234 T/J 4,800 222 B 32,500 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,490 3,550 3,470 3,490 0 19,944,300 69,908,057,000 3,279 2,781.519 3,500 J 67,000 3,490 T/B 297,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 2,300 292 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 200 4,500 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 820 805 810 0 145,700 117,904,000 81 2,066.907 815 J 2,800 810 T/B 17,700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,315 1,290 1,290 -10 259,900 339,993,500 26 107.500 1,310 J 1,800 1,290 T/B 200 17 ANTM Aneka Tambang Tbk. --S2XXO1 780 815 785 805 25 71,033,800 56,891,041,500 3,528 530.758 810 J 2,935,600 805 T/B 1,133,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 1,780 J 5,100 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 1,000 500,000 1 531.824 505 J 110,800 500 T/B 107,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 143 151 143 151 8 3,439,100 504,892,400 257 41.370 151 T/J 882,200 145 B 780,100 21 ARII Atlas Resources Tbk. --U2---2 970 1,000 995 995 25 5,100 5,075,000 2 66.333 1,000 J 110,900 995 T/B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 304 296 302 -2 41,649,000 12,660,651,400 57 100.667 302 T/J 23,200 298 B 100 23 ARNA Arwana Citramulia Tbk. --S3---1 340 360 338 340 0 208,800 71,188,000 80 2,310.882 340 T/J 95,600 338 B 24,600 24 ASGR Astra Graphia Tbk. --S9---1 1,450 1,465 1,450 1,450 0 39,700 57,645,000 20 300.630 1,465 J 1,000 1,445 B 500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 745 700 705 0 3,277,900 2,363,490,500 147 1,305.556 705 T/J 53,800 700 B 58,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 282 298 284 290 8 15,134,000 4,396,436,000 933 276.190 292 J 481,400 290 T/B 715,700 27 ATIC Anabatic Technologies Tbk. --U9---1 900 885 800 855 -45 5,400 4,375,500 11 122.143 840 J 3,700 770 B 200 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 1,350 1,370 1,340 1,370 20 332,800 451,625,500 149 1,239.034 1,370 T/J 112,500 1,360 B 100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 29,600 1,480,000 11 57.388 50 T/J 13,424,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 51,000 13,770,000 9 199.064 278 J 1,000 270 T/B 79,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,550 1,535 1,550 15 422,500 653,584,000 151 1,937.500 1,570 J 28,900 1,550 T/B 300 33 BBKP Bank Bukopin Tbk. --U8---1 364 370 356 356 -8 6,538,800 2,357,328,400 696 105.610 358 J 514,300 356 T/B 304,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,400 J 203,700 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 2,200 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,630 2,550 2,600 70 27,650,400 71,791,162,000 2,960 339.130 2,610 J 443,100 2,600 T/B 1,491,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 300 296 300 0 976,100 290,930,200 101 305.437 300 T/J 125,500 298 B 1,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 258 322 298 322 64 790,700 253,438,000 121 913.164 0 J 0 322 T/B 12,500 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 79,000 3,950,000 30 217.306 50 T/J 257,815,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 180 200 180 188 8 36,391,700 6,934,709,700 1,963 110.588 189 J 150,300 188 T/B 247,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 650 650 645 645 -5 700 452,000 3 3,305.319 645 T/J 19,500 630 B 500 43 BHIT MNC Investama Tbk. --S9K--1 90 100 90 91 1 37,553,000 3,515,275,000 1,277 266.121 92 J 1,275,500 91 T/B 1,236,800 44 BINA Bank Ina Perdana Tbk. --U8---1 525 535 530 530 5 508,200 270,221,000 38 299.442 530 T/J 75,400 525 B 3,200 45 BIPI Benakat Integra Tbk. --S2K--2 50 51 50 50 0 8,244,500 413,044,800 540 35.714 51 J 6,710,200 50 T/B 9,600 46 BIRD Blue Bird Tbk. --U7---1 2,270 2,280 2,230 2,280 10 213,400 482,114,000 78 35.077 2,280 T/J 30,100 2,270 B 200 47 BISI BISI International Tbk. --U1---1 1,590 1,620 1,595 1,600 10 231,900 372,071,500 77 800.000 1,610 J 8,000 1,600 T/B 57,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,950 1,980 1,930 1,945 -5 8,984,900 17,673,892,000 229 324.167 1,945 T/J 5,900 1,935 B 5,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 645 635 640 10 2,315,600 1,480,436,500 442 148.837 640 T/J 255,600 635 B 1,402,500 50 BKSL Sentul City Tbk. --S6LKO1 110 115 110 113 3 96,185,400 10,898,867,900 2,338 7.808 114 J 6,885,900 113 T/B 5,364,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 0 0 180 0 0 0 0 413.034 180 J 6,700 175 B 5,000 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 4,350 4,350 4,000 4,000 -350 500 2,105,000 2 266.667 4,800 J 600 4,000 T/B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 412 432 378 378 -34 1,600 610,600 6 118.125 378 T/J 6,400 350 B 500 55 BMTR Global Mediacom Tbk. --S9K--1 382 398 382 394 12 5,107,900 2,001,130,600 605 320.690 394 T/J 1,463,200 392 B 142,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 900 885 890 10 1,929,500 1,717,995,000 278 6.571 895 J 116,100 890 T/B 77,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 204 206 0 188,900 39,118,000 24 2.454 206 T/J 1,002,700 204 B 53,200 58 BNLI Bank Permata Tbk. --M8K--1 462 466 460 462 0 13,474,200 6,228,146,800 322 5.030 464 J 3,400 462 T/B 1,415,900 59 BOGA Bintang Oto Global Tbk. --S9---2 640 645 640 645 5 1,603,600 1,026,429,500 400 626.214 645 T/J 38,900 640 B 15,400 60 BOLT Garuda Metalindo Tbk. --U4---2 900 920 900 920 20 379,600 345,295,000 243 167.273 920 T/J 18,700 915 B 2,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,640 2,710 2,640 2,690 50 1,790,400 4,800,069,000 809 672.500 2,700 J 11,400 2,690 T/B 6,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 55,000 600 B 163,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,350 J 400 6,400 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 605 615 600 600 -5 4,772,900 2,879,993,000 581 600.000 605 J 805,100 600 T/B 906,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 56 59 56 56 0 51,207,300 2,919,976,400 726 8.819 56 T/J 1,222,300 55 B 8,629,900 67 BRNA Berlina Tbk. --U3---2 1,185 1,160 1,160 1,160 -25 100 116,000 1 870.348 1,160 T/J 2,400 1,140 B 200 68 BRPT Barito Pacific Tbk. --S3BXO1 1,600 1,620 1,540 1,620 20 6,702,800 10,735,503,000 1,980 126.869 1,625 J 60,400 1,605 B 41,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,170 1,220 1,165 1,170 0 7,329,400 8,697,415,500 1,382 229.185 1,175 J 45,200 1,170 T/B 54,200 70 BSIM Bank Sinarmas Tbk. --U8---1 600 615 600 615 15 3,400 2,043,000 4 419.455 615 T/J 2,600 580 B 400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,410 2,400 2,410 0 800 1,927,000 4 123.590 2,490 J 800 2,410 T/B 3,400 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---2 124 125 124 124 0 3,200 396,900 5 950.046 125 J 12,700 124 T/B 8,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 1 46.913 50 T/J 403,030,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,790 3,830 3,700 3,700 -90 671,400 2,516,658,000 191 716.274 3,710 J 300 3,700 T/B 55,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,640 1,645 1,630 1,635 -5 53,418,500 87,437,678,500 2,805 1,635.000 1,640 J 2,188,100 1,635 T/B 845,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,690 1,575 1,575 -120 46,200 75,040,000 124 266.949 1,575 T/J 27,800 1,530 B 2,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 130 132 125 128 -2 26,382,500 3,444,419,300 290 12.517 128 T/J 51,100 127 B 67,000 79 BUMI Bumi Resources Tbk. --S2K--2 222 230 222 224 2 253,643,800 57,278,080,000 3,923 13.001 226 J 6,886,800 224 T/B 17,453,300 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 150 168 150 153 3 4,140,600 638,835,000 152 117.692 155 J 53,800 153 T/B 7,800 81 BVIC Bank Victoria International Tbk. --S8---1 200 200 196 198 -2 155,400 30,703,200 26 187.229 200 J 27,800 198 T/B 60,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 208 212 202 202 -6 23,571,000 4,837,651,200 792 44.179 202 T/J 1,374,000 200 B 3,384,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 392 394 384 392 0 661,700 256,805,000 211 118.788 392 T/J 159,700 388 B 1,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,520 2,530 2,480 2,480 -40 2,610,100 6,529,294,000 195 141.714 2,480 T/J 600 2,470 B 326,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 314 310 312 2 538,800 168,161,000 190 569.998 314 J 19,000 312 T/B 52,000 86 CASS Cardig Aero Services Tbk. --U7---2 720 720 715 715 -5 368,400 263,407,000 13 178.750 720 J 40,400 715 T/B 254,700 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 119 121 112 115 -4 9,229,700 1,069,536,200 701 736.000 115 T/J 252,200 113 B 45,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 282 268 280 12 319,300 86,780,000 18 21.910 278 J 50,000 268 B 15,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,220 1,265 1,200 1,245 25 19,300 23,654,500 20 4,517.744 1,260 J 11,000 1,210 B 600 90 CLEO Sariguna Primatirta Tbk. --S5---1 272 276 270 274 2 18,526,700 5,053,767,200 1,080 1,191.304 276 J 684,000 274 T/B 1,770,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 0 0 1,315 0 0 0 0 125.830 1,320 J 300 1,295 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 276 278 266 266 -10 182,900 50,196,200 50 50.317 268 J 5,600 266 T/B 12,200 93 COWL Cowell Development Tbk. --M6---2 620 680 615 670 50 10,468,300 6,453,187,000 437 515.385 670 T/J 1,900 660 B 3,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 31,000 1,550,000 4 45.455 50 T/J 64,586,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 620 600 600 0 800 487,000 7 302.778 600 T/J 99,600 590 B 400 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 750 805 755 785 35 15,578,700 12,184,746,500 1,259 175.757 790 J 140,600 785 T/B 556,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 71,705,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,115 1,120 1,110 1,110 -5 275,100 307,100,500 223 965.217 1,115 J 7,200 1,110 T/B 3,400 100 DILD Intiland Development Tbk. --S6---1 310 318 306 310 0 890,700 276,933,400 139 54.020 312 J 622,500 310 T/B 200 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 326 332 -8 484,000 159,721,400 30 852.813 338 J 40,700 332 T/B 6,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,525 5,200 5,400 -150 250,400 1,302,377,500 7 32,279.276 5,525 J 3,000 5,400 T/B 600 103 DMAS Puradelta Lestari Tbk. --M6---1 130 141 129 131 1 94,984,000 12,813,337,600 950 62.381 132 J 525,000 131 T/B 744,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 300 990,000 2 2,898.831 3,300 T/J 14,000 3,230 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 625 670 625 660 35 22,379,000 14,504,171,000 1,233 893.534 660 T/J 392,200 655 B 715,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 208 216 206 210 2 66,300 13,761,400 35 38.182 210 T/J 3,100 206 B 19,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 382 378 380 0 433,700 164,756,400 20 102.703 390 J 15,000 378 B 140,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,800 16,575 16,300 16,300 -500 300 4,917,500 2 1,086.667 16,300 T/J 4,200 14,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 0 0 1,980 0 0 0 0 728.821 1,975 J 3,200 1,900 B 2,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 92 105 92 101 9 513,600 50,034,600 145 67.333 101 T/J 26,800 100 B 85,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,080 J 50,000 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 350 360 352 354 4 34,336,900 12,213,233,600 1,741 88.500 354 T/J 1,617,700 352 B 1,689,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500,000 25,000,000 1 10.308 50 T/J 556,965,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 127 134 126 130 3 78,878,300 10,286,402,100 2,263 10.838 131 J 1,472,100 130 T/B 2,707,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,975 1,950 1,900 1,945 -30 800 1,550,500 4 1,360.816 1,945 T/J 3,800 1,850 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,560 2,450 2,460 0 15,607,200 39,168,121,000 3,648 246.000 2,460 T/J 872,300 2,450 B 115,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 236 286 238 274 38 85,505,700 23,204,404,200 4,404 510.138 276 J 364,600 274 T/B 1,669,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,990 2,940 2,970 40 4,560,200 13,522,810,000 1,508 150.730 2,980 J 47,300 2,970 T/B 26,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,545 1,745 1,555 1,745 200 200 330,000 2 2,744.358 1,730 J 300 1,515 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,900 7,650 7,825 175 1,109,600 8,657,975,000 1,081 1,793.244 7,900 J 18,200 7,825 T/B 700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,050 5,075 5,050 5,075 25 71,300 360,967,500 4 1,015.000 5,100 J 37,200 5,075 T/B 13,900 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,790 J 100 3,000 B 10,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 705 720 705 720 15 1,525,900 1,088,769,500 110 720.000 720 T/J 14,200 715 B 900 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 920 865 915 -5 1,142,100 1,039,205,000 80 415.909 915 T/J 5,200 910 B 1,200 126 FREN Smartfren Telecom Tbk. --U7---1 106 118 105 115 9 218,074,600 24,611,365,700 6,924 6.389 116 J 1,507,900 115 T/B 1,659,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 183 198 183 188 5 33,700 6,459,600 7 117.500 184 J 1,500 142 B 100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 220 230 220 224 4 5,019,900 1,128,938,600 605 30.111 224 T/J 14,100 222 B 123,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 600 630 605 625 25 797,300 492,341,000 257 122.703 625 T/J 52,600 620 B 274,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 214 210 210 0 1,242,300 263,022,200 173 52.500 210 T/J 7,500 208 B 235,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 15,750 15,750 15,750 0 300 4,725,000 2 2,739.130 15,750 T/J 7,500 12,600 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---1 150 161 148 151 1 254,800 39,242,200 53 60.400 154 J 1,000 151 T/B 24,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,390 3,330 3,350 10 116,000 389,041,000 145 3,350.000 3,350 T/J 12,400 3,330 B 15,200 136 HERO Hero Supermarket Tbk. --U9---1 970 955 905 915 -55 2,300 2,103,000 9 1,909.911 945 J 2,000 915 T/B 7,400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,190 3,160 3,180 0 405,800 1,289,758,000 97 973.489 3,180 T/J 94,700 3,160 B 24,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 2 1,100.000 710 J 2,000 655 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 895 930 900 915 20 32,137,300 29,363,473,000 1,262 295.161 915 T/J 120,100 910 B 417,500 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 246 242 244 -2 16,900 4,125,000 16 81.333 246 J 24,700 244 T/B 9,000 141 HRUM Harum Energy Tbk. --S2K--1 2,390 2,440 2,370 2,380 -10 1,871,000 4,492,082,000 769 45.769 2,400 J 126,400 2,380 T/B 92,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 900 705 750 -100 7,200 5,405,000 8 58.594 750 T/J 2,600 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 236 256 238 252 16 276,399,800 69,072,120,400 726 483.704 254 J 17,600 252 T/B 156,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 157 165 157 159 2 94,658,300 15,185,802,300 1,701 42.400 159 T/J 353,600 158 B 497,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,645 1,725 1,645 1,675 30 4,704,100 7,974,662,500 1,502 224.870 1,680 J 53,300 1,675 T/B 127,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 570 590 570 585 15 861,100 498,755,000 115 117.000 585 T/J 425,800 575 B 7,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 990 980 985 5 515,900 507,638,500 41 259.211 990 J 1,200 980 B 2,800 149 INAF Indofarma Tbk. --U5---1 2,940 3,080 2,970 2,990 50 17,000 50,934,000 34 1,196.000 2,990 T/J 4,200 2,970 B 1,800 150 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,480 3,370 3,450 120 13,397,100 45,942,135,000 3,101 1,408.163 3,460 J 168,800 3,450 T/B 50,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,175 5,275 5,150 5,275 100 142,600 744,750,000 170 710.447 5,300 J 16,100 5,275 T/B 100 152 INDS Indospring Tbk. --U4---1 2,000 2,030 1,980 2,000 0 39,000 78,380,500 23 187.500 2,000 T/J 12,000 1,995 B 3,700 153 INDY Indika Energy Tbk. --S2XXO1 2,820 2,870 2,800 2,810 -10 8,781,200 24,822,011,000 1,759 95.254 2,820 J 226,400 2,810 T/B 13,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 72 70 71 0 1,755,500 124,643,600 74 0.406 72 J 222,600 71 T/B 22,100 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 620 605 605 5 300 183,000 2 576.190 605 T/J 4,500 565 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,060 2,040 2,060 10 615,900 1,261,496,000 408 746.377 2,070 J 2,500 2,000 B 3,900 157 INTA Intraco Penta Tbk. --U9---2 482 482 472 474 -8 4,174,500 2,000,496,800 184 334.130 480 J 80,500 474 T/B 293,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 404 392 394 -6 197,100 78,273,600 81 103.684 396 J 1,200 394 T/B 18,600 159 ISAT Indosat Tbk. --S7K--1 2,940 3,060 2,940 3,030 90 273,500 825,168,000 185 216.429 3,030 T/J 12,200 3,020 B 8,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,775 26,175 25,525 25,900 125 632,100 16,350,437,500 1,754 185.000 25,950 J 300 25,900 T/B 26,100 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 5,500 B 1,000 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 4 35.714 50 T/J 80,508,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 496 488 488 -8 3,400 1,668,800 5 276.817 494 J 1,000 488 T/B 3,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 520 J 5,000 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,110 2,190 2,110 2,180 70 5,317,500 11,507,852,000 1,341 595.954 2,180 T/J 293,800 2,170 B 15,600 166 JRPT Jaya Real Property Tbk. --S6---1 570 570 555 560 -10 879,600 492,576,000 122 538.462 560 T/J 10,800 555 B 20,400 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,450 4,550 4,410 4,550 100 2,931,000 13,241,248,000 1,514 268.310 4,550 T/J 139,000 4,530 B 1,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 0 0 1,255 0 0 0 0 270.288 1,545 J 500 1,005 B 800 169 KAEF Kimia Farma Tbk. --M5K--1 2,210 2,280 2,260 2,280 70 110,500 251,168,000 43 2,280.000 2,290 J 200 2,280 T/B 3,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 262 264 258 260 -2 4,183,600 1,089,704,000 433 31.592 260 T/J 20,000 258 B 166,700 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 214 210 214 0 13,880,500 2,944,008,400 494 7.425 214 T/J 360,700 212 B 3,000,500 173 KINO Kino Indonesia Tbk. --U5---2 1,520 1,530 1,500 1,520 0 143,700 218,730,500 45 40.000 1,520 T/J 4,200 1,505 B 100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,870 2,870 2,870 2,870 0 4,200 12,054,000 2 956.667 3,290 J 400 2,890 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 368 380 368 370 2 18,100 6,667,800 15 1,298.246 370 T/J 16,400 368 B 139,700 176 KMTR Kirana Megatara Tbk. --M3---2 316 336 314 324 8 106,500 34,018,200 111 70.742 326 J 5,000 324 T/B 5,900 177 KPIG MNC Land Tbk. XBU9---2 695 700 695 700 5 3,400 2,379,000 5 301.250 700 T/J 54,200 530 B 3,000 178 KRAH Grand Kartech Tbk. --U4---2 2,700 2,710 2,700 2,710 10 9,400 25,420,000 6 985.455 2,710 T/J 3,600 2,700 B 5,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 392 400 392 392 0 5,103,600 2,017,261,600 539 48.734 394 J 32,500 392 T/B 953,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 720 730 715 715 -5 77,257,700 55,640,624,500 2,689 7,438.618 720 J 1,482,300 715 T/B 332,300 181 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,210 4,270 0 353,700 1,510,219,000 385 266.875 4,270 T/J 255,500 4,240 B 5,400 182 LPCK Lippo Cikarang Tbk --S6---1 1,835 1,865 1,840 1,840 5 164,100 304,340,500 90 198.919 1,860 J 20,200 1,840 T/B 16,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 348 356 348 348 0 1,125,600 394,933,200 207 89.102 350 J 5,100 348 T/B 114,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,550 6,750 6,450 6,450 -100 5,953,400 39,394,807,500 3,009 146.156 6,525 J 8,900 6,450 T/B 437,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,415 1,435 1,380 1,380 -35 14,377,700 20,246,089,000 1,894 356.129 1,385 J 435,000 1,380 T/B 332,600 186 LTLS Lautan Luas Tbk. --U9---1 525 520 510 520 -5 900 464,500 6 183.818 520 T/J 8,700 515 B 300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 650 640 640 -35 5,900 3,792,500 13 1,349.471 645 J 8,500 635 B 1,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,275 1,300 1,250 1,250 -25 4,531,900 5,754,161,500 892 710.227 1,255 J 28,600 1,250 T/B 358,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,760 1,675 1,675 -50 3,400 5,791,000 13 99.702 1,675 T/J 300 1,660 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 770 780 -20 12,143,500 9,498,058,000 1,175 1,251.705 785 J 102,700 780 T/B 795,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 262 276 254 262 0 38,343,400 10,327,984,000 1,059 349.333 264 J 183,700 262 T/B 4,476,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,770 1,770 1,765 1,765 -5 556,500 983,490,000 101 706.000 1,765 T/J 2,600 1,760 B 69,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 306 308 306 308 2 13,600 4,167,600 7 218.999 318 J 100 308 T/B 200 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 5,700 5,700 5,700 -100 500 2,850,000 2 2,249.364 5,600 J 100 4,640 B 3,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,120 3,010 3,050 50 80,600 245,895,000 49 234.615 3,050 T/J 303,400 3,020 B 4,300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 585 550 575 25 2,608,100 1,484,580,500 560 35.938 580 J 74,200 575 T/B 20,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,570 3,520 3,540 10 3,179,100 11,287,530,000 377 255.596 3,540 T/J 125,600 3,530 B 1,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 165 163 163 -1 226,700 37,120,200 45 146.199 164 J 13,200 163 T/B 422,900 199 MDIA Intermedia Capital Tbk. --M9---1 144 149 116 116 -28 529,500 67,477,200 63 84.058 141 J 35,800 116 T/B 459,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,570 2,600 2,520 2,590 20 215,500 557,433,000 45 135.075 2,590 T/J 800 2,580 B 200 201 MDLN Modernland Realty Tbk. --S6---1 220 230 220 230 10 1,600,600 364,819,000 234 68.258 230 T/J 109,100 226 B 1,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 855 770 850 95 121,447,400 100,167,787,500 5,959 1,497.085 850 T/J 9,200 845 B 908,500 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,500 J 500 4,350 B 200 204 MERK Merck Tbk. --U5---2 5,675 5,675 5,675 5,675 0 1,300 7,377,500 2 14,962.955 5,725 J 200 5,675 T/B 2,200 205 META Nusantara Infrastructure Tbk. --S7---1 230 240 230 238 8 4,098,100 966,864,400 177 71.450 238 T/J 191,500 236 B 46,500 206 MFIN Mandala Multifinance Tbk. --U8---2 820 825 825 825 5 15,000 12,375,000 2 846.154 825 T/J 10,700 800 B 2,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,100 J 500,000 1,020 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,705 1,730 1,685 1,730 25 2,457,100 4,214,387,000 446 101.856 1,730 T/J 6,300 1,725 B 2,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 550 550 550 0 100 55,000 1 2,619.048 530 J 2,800 480 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 198 196 196 -3 5,087,200 1,001,541,200 53 490.000 196 T/J 60,300 185 B 3,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 4,000 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,700 15,950 15,950 15,950 250 500 7,975,000 1 101,592.357 15,950 T/J 500 15,700 B 1,300 213 MLIA Mulia Industrindo Tbk --U3---2 915 945 910 940 25 238,800 222,770,000 100 156.994 940 T/J 18,200 935 B 17,800 214 MLPL Multipolar Tbk. --U9---1 83 86 83 85 2 5,306,600 447,901,200 262 9.750 85 T/J 2,377,700 84 B 17,100 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 800 J 3,100 690 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 545 550 525 540 -5 34,300 18,277,500 13 92.308 545 J 9,900 515 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 845 815 840 5 13,069,200 10,909,418,500 2,120 93.333 840 T/J 494,600 835 B 167,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 935 910 935 15 457,000 423,472,500 142 62.333 935 T/J 70,200 920 B 103,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 172 185 175 184 12 5,292,900 957,918,100 618 77.360 184 T/J 80,000 183 B 4,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 571.437 6,300 J 15,100 6,250 B 10,000 221 MSIN MNC Studios International Tbk. --U9---2 420 420 406 408 -12 838,700 343,771,000 223 408.000 408 T/J 229,100 406 B 17,800 222 MSKY MNC Sky Vision Tbk. --U9---1 795 840 790 840 45 250,500 203,897,500 4 55.263 840 T/J 1,000 750 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 735 750 720 750 15 1,138,500 839,954,500 127 1,350.184 755 J 100 750 T/B 600 224 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---1 384 0 0 384 0 0 0 0 161.446 410 J 1,000 384 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 805 825 815 815 10 349,200 286,435,000 47 97.073 825 J 60,300 815 T/B 20,700 227 MYRX Hanson International Tbk. --S6K--2 132 133 129 131 -1 597,791,800 78,457,559,800 1,037 89.339 131 T/J 419,500 130 B 255,900 228 NASA Ayana Land International Tbk. --U9---2 600 610 585 600 0 7,592,300 4,532,223,000 1,534 582.524 600 T/J 136,700 595 B 123,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,140 2,240 2,110 2,120 -20 263,500 570,995,000 304 652.308 2,120 T/J 5,600 2,110 B 4,200 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 2,500,000 225,000,000 20 85.714 91 J 25,700 90 T/B 221,800 231 NISP Bank OCBC NISP Tbk. --U8---1 850 860 835 860 10 7,700 6,556,000 13 1,042.121 870 J 56,000 845 B 5,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 935 J 1,000 910 B 5,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 382 380 382 2 28,000 10,670,600 25 44.941 382 T/J 11,500 380 B 10,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 496 498 496 498 2 1,100 547,000 6 985.261 498 T/J 22,800 484 B 4,500 236 PALM Provident Agro Tbk. XDU1---2 268 268 258 258 -10 7,000 1,869,000 12 70.517 258 T/J 100 256 B 2,300 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,600 1,520 1,600 15 7,900 12,451,000 14 1,163.636 1,600 T/J 31,900 1,580 B 2,500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,110 1,120 1,100 1,100 -10 285,200 317,228,000 48 129.412 1,105 J 100 1,100 T/B 7,300 239 PBRX Pan Brothers Tbk. --S4K--1 535 550 520 540 5 9,762,300 5,223,842,000 3,765 955.752 545 J 101,400 540 T/B 165,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,940 2,970 2,940 2,970 30 64,800 190,930,000 10 1,980.000 2,970 T/J 15,500 2,960 B 6,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,040 2,070 2,010 2,020 -20 50,637,800 102,921,898,000 4,356 673.333 2,020 T/J 563,600 2,010 B 1,502,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,200 1,200 1,200 -40 3,300 3,960,000 8 234.146 1,200 T/J 700 1,165 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,360 J 1,000 3,070 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 850 860 830 830 -20 21,863,600 18,406,037,500 1,168 1,381.951 835 J 500,000 830 T/B 1,971,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 69 64 65 0 15,385,200 1,016,298,100 1,024 65.000 66 J 923,800 65 T/B 1,279,100 246 PNIN Paninvest Tbk. --S8---1 995 1,000 970 995 0 61,500 60,905,000 41 1,058.060 990 J 8,200 975 B 900 247 PNLF Panin Financial Tbk. --S8---1 199 210 199 206 7 74,025,800 15,069,194,800 5,167 222.655 210 J 1,642,900 206 T/B 184,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 765 765 765 0 400 306,000 1 382.240 950 J 100 700 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,530 4,580 4,530 4,570 40 45,740,200 208,377,853,000 409 2,900.648 4,570 T/J 160,000 4,560 B 1,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 560 J 100 550 B 200,000 251 POWR Cikarang Listrindo Tbk. --M7---2 930 935 910 935 5 72,500 67,601,000 41 62.333 940 J 1,500 935 T/B 12,900 252 PPRE PP Presisi Tbk. --M7---1 372 374 366 368 -4 865,600 317,979,800 115 85.581 370 J 542,200 368 T/B 900 253 PPRO PP Properti Tbk. --S6K--1 109 112 108 109 0 14,310,500 1,572,242,300 629 235.676 110 J 1,306,500 109 T/B 88,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,920 2,980 2,980 2,980 60 100 298,000 1 45.846 2,930 J 100 2,830 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,130 1,140 1,095 1,140 10 13,600 15,140,000 11 1,140.000 1,140 T/J 44,600 1,110 B 400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 220 195 206 13 4,505,400 935,349,200 608 668.332 208 J 74,800 206 T/B 763,500 257 PTBA Bukit Asam Tbk. --S2BXO1 3,940 3,990 3,900 3,970 30 28,861,100 114,187,056,000 4,723 3,452.174 3,980 J 148,300 3,970 T/B 85,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,600 1,550 1,550 -30 15,728,900 24,702,299,000 2,196 291.353 1,555 J 600 1,550 T/B 755,900 259 PTRO Petrosea Tbk. --S2---1 1,920 2,000 1,930 1,960 40 4,431,800 8,721,317,500 1,388 1,568.000 1,965 J 8,100 1,960 T/B 26,700 260 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-1 520 540 525 540 20 25,989,700 13,915,202,000 1,667 2,081.807 540 T/J 1,570,700 535 B 1,086,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,115 1,115 1,100 1,100 -15 6,817,900 7,500,395,000 151 1,100.000 1,110 J 15,100 1,100 T/B 1,425,700 263 RAJA Rukun Raharja Tbk. --S7---1 520 530 510 520 0 1,422,800 737,992,500 267 1,786.205 525 J 47,600 520 T/B 400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,365 1,280 1,360 80 3,209,500 4,306,431,500 861 850.000 1,360 T/J 609,300 1,355 B 700 265 RDTX Roda Vivatex Tbk --U6---1 5,900 6,100 5,900 6,100 200 1,900 11,270,000 3 321.359 6,200 J 6,500 5,900 B 400 266 RIMO Rimo International Lestari Tbk --U9---2 132 134 131 134 2 1,060,952,300 141,960,545,500 1,172 73.569 134 T/J 2,049,900 132 B 160,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 0 0 300 0 0 0 0 2,347.418 310 J 13,200 290 B 1,000 268 RODA Pikko Land Development Tbk. --U6---2 486 486 486 486 0 5,900 2,867,400 2 775.986 525 J 6,800 486 T/B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 980 1,000 960 1,000 20 4,453,700 4,438,886,500 209 392.157 1,000 T/J 1,412,200 970 B 52,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 560 565 5 1,524,000 858,447,000 470 706.250 565 T/J 8,000 560 B 146,500 271 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 9,600 9,575 9,550 9,550 -50 1,100 10,507,500 3 6,161.290 9,550 T/J 100 9,000 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,795 1,850 1,765 1,810 15 32,812,800 59,470,790,500 3,720 818.808 1,815 J 10,000 1,810 T/B 1,033,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 880 880 0 12,200 10,900,000 6 984.285 880 T/J 5,000 850 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,340 2,320 2,320 -10 2,300 5,348,000 5 99.145 2,340 J 300 2,320 T/B 300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,550 2,550 2,550 2,550 0 2,000 5,100,000 4 118.500 2,600 J 10,000 2,550 T/B 3,800 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 915 945 915 940 25 4,985,900 4,638,839,500 1,365 671.429 940 T/J 70,700 935 B 108,500 278 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---1 850 860 840 840 -10 3,629,500 3,098,840,000 328 144.828 855 J 6,300 840 T/B 2,804,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,930 3,000 2,920 2,950 20 513,000 1,529,252,000 300 33.504 2,980 J 500 2,950 T/B 38,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 510 500 505 5 4,069,200 2,055,509,000 358 45.909 510 J 838,900 505 T/B 282,400 282 SIPD Sierad Produce Tbk. --U3---2 1,155 1,155 1,155 1,155 0 300 346,500 1 1.283 1,150 J 900 1,105 B 200 283 SMAR Smart Tbk. --U1---2 4,000 4,000 4,000 4,000 0 600 2,400,000 2 1,321.615 4,350 J 1,300 4,000 T/B 400 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,580 2,610 2,560 2,600 20 53,700 138,806,000 98 464.286 2,600 T/J 7,000 2,580 B 9,100 285 SMCB Holcim Indonesia Tbk. --M3---1 935 945 935 940 5 4,465,500 4,198,450,000 428 1,135.266 940 T/J 255,000 930 B 77,100 286 SMDR Samudera Indonesia Tbk. --S7---1 300 310 300 308 8 554,200 168,442,400 136 1,236.054 308 T/J 36,500 306 B 200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,700 9,000 8,825 9,000 300 4,500,900 40,252,277,500 3,407 3,131.742 9,000 T/J 4,400 8,975 B 800 288 SMRA Summarecon Agung Tbk. --S6IK-1 650 675 650 670 20 13,428,800 8,943,282,000 846 1,100.887 670 T/J 1,006,400 665 B 16,000 289 SMRU SMR Utama Tbk. --U2---2 436 438 430 438 2 432,400 188,226,200 25 107.112 438 T/J 15,300 430 B 10,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,400 1,430 1,395 1,420 20 482,700 682,166,000 401 3,792.836 1,420 T/J 8,300 1,410 B 12,500 291 SOCI Soechi Lines Tbk. --M7---1 142 149 143 145 3 4,410,400 643,036,700 406 26.364 146 J 202,400 145 T/B 24,100 292 SPTO Surya Pertiwi Tbk. --U9---2 1,010 1,010 990 1,010 0 1,025,400 1,030,386,500 139 1,010.000 1,010 T/J 71,900 990 B 7,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 174 160 160 -17 26,429,500 4,559,473,400 104 170.756 162 J 1,200 160 T/B 38,300 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 342 342 2 23,075,200 7,919,913,800 623 142.500 342 T/J 368,400 340 B 17,768,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,110 4,100 3,900 4,100 -10 27,000 110,428,000 33 74.545 4,100 T/J 200 3,900 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 486 478 486 8 30,042,500 14,547,329,200 800 199.385 486 T/J 137,400 484 B 244,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,225 1,250 1,220 1,220 -5 46,138,000 56,898,084,000 1,964 182.090 1,225 J 5,000 1,220 T/B 30,000 298 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 633,711,200 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,560 4,580 4,160 4,260 -300 4,312,400 19,274,341,000 3,874 3,872.727 4,290 J 1,000 4,260 T/B 7,600 302 TARA Sitara Propertindo Tbk. --U6K--1 905 915 905 910 5 42,265,800 38,293,663,500 5,446 858.491 910 T/J 414,600 905 B 17,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,350 5,450 5,325 5,375 25 678,500 3,648,582,500 809 265.432 5,375 T/J 36,200 5,325 B 12,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,170 1,185 1,145 1,145 -25 7,828,300 9,120,807,000 1,274 260.731 1,155 J 4,900 1,145 T/B 281,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,600 J 1,500 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 364 384 362 384 20 31,263,400 11,652,475,000 808 168.421 384 T/J 77,600 382 B 410,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 770 810 765 800 30 18,400 14,115,000 6 258.065 795 J 1,400 765 B 13,900 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 790 J 4,200 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 2,600 2,600 2,600 -100 800 2,080,000 1 2,136.577 2,690 J 100 2,600 T/B 1,200 310 TGRA Terregra Asia Energy Tbk. --S7---1 785 820 785 800 15 16,537,700 13,318,220,000 875 400.000 800 T/J 776,300 795 B 316,600 311 TINS Timah Tbk. --S2K--1 705 735 710 720 15 14,828,000 10,695,036,000 1,196 367.916 725 J 30,600 720 T/B 548,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,500 14,675 13,600 14,300 800 17,113,300 243,036,710,000 7,492 884.144 14,325 J 58,000 14,300 T/B 41,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 765 800 0 9,100 7,276,500 10 368.002 800 T/J 73,100 780 B 200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,840 1,840 1,840 1,840 0 15,000 27,600,000 1 96.842 1,840 T/J 35,000 1,725 B 5,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 835 805 805 -20 9,590,600 7,833,585,500 1,987 1,295.650 810 J 64,200 805 T/B 144,900 316 TOTL Total Bangun Persada Tbk. --S6---1 585 600 590 595 10 10,000 5,956,000 19 213.855 600 J 62,000 595 T/B 700 317 TOTO Surya Toto Indonesia Tbk. --U3---2 290 294 290 292 2 1,163,000 338,353,000 51 947.222 294 J 9,000 292 T/B 444,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 484 490 484 488 4 1,749,800 853,973,200 42 2,324.584 488 T/J 4,024,300 486 B 714,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 236 250 236 242 6 307,612,500 74,549,520,800 4,668 200.010 242 T/J 3,331,100 240 B 756,600 320 TRIO Trikomsel Oke Tbk. --U9---1 214 214 181 210 -4 18,300 3,700,700 18 93.217 208 J 1,900 204 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 235,500 94,200,000 4 238.607 410 J 100,100 400 T/B 84,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,445 1,445 1,405 1,435 -10 165,400 237,490,500 47 255.994 1,435 T/J 116,400 1,430 B 100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,910 2,860 2,910 -40 111,900 320,333,000 68 2,910.000 2,910 T/J 2,300 2,850 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,100 1,105 1,105 1,105 5 300 331,500 2 2,455.556 1,105 T/J 203,600 1,100 B 521,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,200 1,185 1,195 0 81,700 97,570,000 42 2,316.969 1,200 J 100 1,195 T/B 100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,600 3,300 3,450 200 7,400 26,019,000 36 127.774 3,450 T/J 100 3,440 B 100 327 VICO Victoria Investama Tbk. --U8---1 160 155 119 123 -37 12,641,600 1,574,924,400 1,090 98.400 123 T/J 88,700 122 B 420,800 328 VIVA Visi Media Asia Tbk. --U9---1 137 138 129 130 -7 12,877,600 1,709,707,900 688 43.333 130 T/J 841,300 129 B 142,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 224 218 220 0 1,754,300 386,648,200 209 75.862 222 J 561,700 220 T/B 59,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,425 1,455 1,420 1,425 0 4,206,400 6,036,280,500 861 366.274 1,430 J 28,300 1,425 T/B 340,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 270 264 254 256 -14 776,000 202,091,400 76 69.231 276 J 10,000 256 T/B 141,300 332 WOOD Integra Indocabinet Tbk. --S5---2 590 605 585 590 0 18,802,300 11,237,029,500 742 226.923 595 J 495,000 590 T/B 1,998,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 362 358 358 2 19,230,300 6,910,112,800 1,382 73.061 360 J 1,304,200 358 T/B 1,160,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,725 1,755 1,720 1,730 5 23,315,300 40,441,997,500 3,398 466.937 1,735 J 200,100 1,730 T/B 798,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 378 370 370 -2 2,736,300 1,020,651,600 447 62.712 372 J 1,259,400 370 T/B 1,244,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,455 1,480 1,460 1,465 10 8,123,800 11,923,791,000 539 1,046.429 1,475 J 51,100 1,460 B 133,000 Total 5,050,285,400 2,719,417,765,800 198,001 2,168,901,900 120,579,500 Jakarta, 13 September 2018 Trading Division