List of Securities Quotation: IDX SMC Composite Date: Monday, 17 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 13,000 13,100 12,650 12,750 -250 1,168,200 14,889,337,500 938 1,035.778 12,750 T/J 58,000 12,700 B 16,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 2,500 5,800 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,040 2,040 2,040 40 100 204,000 1 54.400 2,050 J 100 2,040 T/B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,380 1,325 1,350 -10 2,952,300 3,980,137,500 1,341 1,646.341 1,350 T/J 711,800 1,345 B 50,400 5 ACST Acset Indonusa Tbk. --S6---1 2,100 2,100 2,020 2,050 -50 495,000 1,031,200,000 92 86.088 2,050 T/J 264,200 2,030 B 1,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,360 1,375 1,345 1,345 -15 2,929,100 3,974,469,500 892 1,056.285 1,345 T/J 13,400 1,340 B 126,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,250 8,175 8,225 0 105,600 867,037,500 26 353.763 8,225 T/J 800 8,200 B 900 8 ADMG Polychem Indonesia Tbk --M3---1 334 336 324 326 -8 932,300 307,186,800 195 29.098 328 J 4,000 326 T/B 40,100 9 AGII Aneka Gas Industri Tbk. --S3---1 560 585 555 560 0 98,900 55,246,000 61 50.909 575 J 4,600 555 B 53,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XRM8K--1 376 386 368 374 -2 8,859,500 3,333,813,600 935 611.031 376 J 161,200 374 T/B 215,600 11 AGRS Bank Agris Tbk. --U8---2 238 292 234 288 50 494,500 134,126,800 170 261.818 288 T/J 1,000 280 B 2,100 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,600 3,680 3,570 3,580 -20 20,484,600 74,003,369,000 2,919 2,853.249 3,590 J 208,600 3,580 T/B 935,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 350 350 350 2 100 35,000 1 333.333 344 J 2,100 292 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,740 J 900 4,500 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 825 815 820 5 38,700 31,766,000 24 2,092.424 820 T/J 200 815 B 8,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,325 1,310 1,310 0 196,000 258,020,000 23 109.167 1,310 T/J 500 1,295 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 800 805 780 790 -10 38,810,700 30,679,335,000 2,832 520.868 795 J 624,700 790 T/B 30,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 66,200 117,836,000 5 113.956 1,780 T/J 23,400 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 110,800 500 B 112,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 148 149 145 146 -2 778,000 113,932,000 156 40.000 146 T/J 97,400 145 B 249,000 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 995 J 1,000 950 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 302 296 302 0 55,349,200 16,513,139,600 115 100.667 302 T/J 82,100 296 B 49,000 23 ARNA Arwana Citramulia Tbk. --S3---1 348 350 348 348 0 24,700 8,597,800 16 2,365.255 350 J 7,200 348 T/B 13,500 24 ASGR Astra Graphia Tbk. --S9---1 1,460 1,460 1,450 1,460 0 6,100 8,868,000 12 302.704 1,460 T/J 500 1,440 B 1,100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 715 710 710 0 1,587,500 1,127,286,000 371 1,314.815 715 J 19,800 710 T/B 100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 292 296 290 290 -2 4,139,900 1,205,574,800 448 276.190 292 J 837,000 290 T/B 127,300 27 ATIC Anabatic Technologies Tbk. --U9---1 855 840 790 820 -35 700 572,000 4 117.143 810 J 3,400 730 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 1,385 1,395 1,375 1,375 -10 138,200 191,185,000 81 1,243.556 1,375 T/J 15,600 1,370 B 1,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 5,427,600 271,395,400 164 57.388 51 J 1,306,600 50 T/B 4,699,600 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 115,600 31,212,000 17 199.064 280 J 100,100 270 T/B 200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,550 1,535 1,535 -25 393,300 605,685,000 117 1,918.750 1,550 J 3,200 1,535 T/B 1,000 33 BBKP Bank Bukopin Tbk. --U8---1 360 366 354 358 -2 1,951,500 699,933,600 325 106.203 358 T/J 672,200 356 B 810,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,500 J 100 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 2,680 2,670 2,540 2,590 -90 17,082,300 44,240,783,000 2,796 337.826 2,600 J 167,600 2,590 T/B 150,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 298 296 298 -2 946,200 280,106,600 91 303.401 298 T/J 34,600 296 B 4,900 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 332 348 312 332 0 3,567,600 1,209,376,400 9,238 941.523 332 T/J 906,100 330 B 10,000 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 0 591,900 29,595,000 36 217.306 50 T/J 253,272,000 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 191 192 181 182 -9 8,824,900 1,619,727,100 643 107.059 183 J 398,200 182 T/B 16,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 640 635 635 5 900 575,500 6 3,254.074 640 J 3,500 635 T/B 300 43 BHIT MNC Investama Tbk. --S9K--1 91 92 88 88 -3 5,027,300 446,626,000 328 257.348 89 J 2,311,100 88 T/B 999,200 44 BINA Bank Ina Perdana Tbk. --U8---1 535 550 530 540 5 738,000 396,970,500 93 305.092 545 J 10,000 540 T/B 355,900 45 BIPI Benakat Integra Tbk. --S2K--2 50 51 50 50 0 2,002,500 100,128,400 162 35.714 50 T/J 912,000 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,400 2,480 2,370 2,390 -10 659,800 1,588,824,000 269 36.769 2,420 J 2,500 2,390 T/B 7,600 47 BISI BISI International Tbk. --U1---1 1,600 1,640 1,600 1,600 0 23,500 37,694,000 22 800.000 1,620 J 15,100 1,600 T/B 40,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,975 1,975 1,935 1,970 -5 9,467,600 18,623,428,000 161 328.333 1,970 T/J 129,700 1,945 B 3,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,033,600 1,299,647,500 401 148.837 645 J 1,691,400 635 B 1,834,500 50 BKSL Sentul City Tbk. --S6LKO1 113 114 108 109 -4 46,493,400 5,118,748,500 1,255 7.532 110 J 522,200 109 T/B 4,202,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 0 0 180 0 0 0 0 413.034 170 J 31,000 160 B 1,300 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 4,100 0 0 4,100 0 0 0 0 273.333 4,800 J 600 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 376 376 356 376 0 1,100 393,600 2 117.500 376 T/J 6,900 340 B 500 55 BMTR Global Mediacom Tbk. --S9K--1 384 390 384 386 2 2,115,200 818,473,200 4,614 314.179 386 T/J 9,400 384 B 61,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 910 895 895 -15 674,400 605,322,500 205 6.608 900 J 131,800 895 T/B 96,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 222 206 218 12 7,029,500 1,531,429,800 509 2.597 220 J 210,300 218 T/B 1,350,900 58 BNLI Bank Permata Tbk. --M8K--1 478 480 468 470 -8 1,670,500 788,518,800 169 5.117 474 J 5,200 470 T/B 68,500 59 BOGA Bintang Oto Global Tbk. --S9---2 645 645 635 635 -10 1,593,500 1,017,495,000 373 616.505 640 J 72,500 635 T/B 29,100 60 BOLT Garuda Metalindo Tbk. --U4---2 925 925 905 910 -15 396,100 361,925,500 227 165.455 910 T/J 2,600 905 B 3,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,690 2,690 2,670 2,690 0 1,965,800 5,281,335,000 872 672.500 2,690 T/J 13,100 2,680 B 2,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 55,500 600 B 165,000 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 7,200 J 500 6,100 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 600 600 590 590 -10 4,018,200 2,381,304,500 699 590.000 595 J 474,800 590 T/B 466,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 56 54 54 -1 12,960,900 705,100,500 196 8.504 55 J 1,518,800 54 T/B 6,327,100 67 BRNA Berlina Tbk. --U3---2 1,160 0 0 1,160 0 0 0 0 870.348 1,180 J 200 1,140 B 200 68 BRPT Barito Pacific Tbk. --S3BXO1 1,725 1,745 1,680 1,700 -25 11,369,000 19,522,542,000 1,766 133.134 1,705 J 100 1,690 B 23,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,155 1,165 1,120 1,150 -5 7,391,700 8,426,693,000 1,009 225.267 1,150 T/J 20,800 1,145 B 10,100 70 BSIM Bank Sinarmas Tbk. --U8---1 615 615 615 615 0 400 246,000 1 419.455 615 T/J 12,300 600 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 2,490 2,490 2,490 0 300 747,000 1 127.692 2,490 T/J 200 2,400 B 4,800 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---2 124 128 116 122 -2 8,034,200 1,024,577,700 41 934.723 123 J 20,100 121 B 125,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 440,294,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,710 3,720 3,680 3,700 -10 634,600 2,350,252,000 97 716.274 3,720 J 2,600 3,700 T/B 7,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,640 1,645 -5 32,724,500 53,853,211,000 1,424 1,645.000 1,645 T/J 13,000 1,640 B 1,615,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,545 1,500 1,545 0 57,700 87,918,000 19 261.864 1,545 T/J 25,800 1,485 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 137 148 137 137 0 94,242,200 13,439,067,500 2,471 13.397 137 T/J 331,400 136 B 1,645,700 79 BUMI Bumi Resources Tbk. --S2K--2 224 224 216 220 -4 67,920,000 14,930,750,600 1,519 12.768 222 J 1,949,500 220 T/B 396,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 160 168 156 162 2 4,076,400 668,915,600 155 124.615 164 J 100,000 162 T/B 23,200 81 BVIC Bank Victoria International Tbk. --S8---1 197 206 195 198 1 629,200 126,630,600 116 187.229 200 J 1,400 198 T/B 21,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 206 210 200 200 -6 32,375,600 6,515,310,000 842 43.742 202 J 285,000 200 T/B 2,412,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 390 382 390 0 608,700 236,037,600 141 118.182 390 T/J 49,700 388 B 400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,480 2,500 2,470 2,470 -10 1,668,700 4,143,572,000 139 141.143 2,480 J 25,700 2,470 T/B 42,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 312 308 310 -2 582,700 180,766,600 204 566.345 310 T/J 4,600 308 B 132,200 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,000 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 109 116 109 110 1 9,433,700 1,055,772,300 800 704.000 111 J 36,300 110 T/B 6,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 258 250 254 0 5,502,200 1,398,229,000 104 19.876 256 J 5,100 254 T/B 1,444,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,270 1,220 1,270 0 49,600 61,443,000 24 4,608.462 1,270 T/J 5,000 1,225 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 278 270 274 -2 11,613,200 3,190,355,800 742 1,191.304 276 J 573,400 274 T/B 402,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,310 1,360 1,330 1,330 20 1,900 2,542,500 6 127.266 1,350 J 200 1,330 T/B 700 92 CMPP AirAsia Indonesia Tbk. --U7---2 268 266 258 264 -4 11,700 3,070,000 15 49.939 266 J 5,000 264 T/B 500 93 COWL Cowell Development Tbk. --M6---2 640 645 605 630 -10 297,600 187,914,500 366 484.615 630 T/J 4,000 620 B 500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,700 135,000 4 45.455 50 T/J 48,520,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 0 0 600 0 0 0 0 302.778 600 J 219,700 580 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 800 805 770 790 -10 7,187,000 5,688,173,000 852 176.877 795 J 5,700 790 T/B 41,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 60,250,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,105 1,115 1,100 1,105 0 394,100 436,554,500 389 960.870 1,110 J 12,900 1,105 T/B 8,000 100 DILD Intiland Development Tbk. --S6---1 310 316 306 310 0 760,700 235,566,000 117 54.020 310 T/J 206,500 306 B 115,100 101 DKFT Central Omega Resources Tbk. --U2---2 330 338 328 338 8 119,900 40,347,000 13 868.225 338 T/J 5,300 328 B 1,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,500 5,500 0 300 1,650,000 2 32,877.040 5,500 T/J 5,400 5,350 B 700 103 DMAS Puradelta Lestari Tbk. --M6---1 128 130 123 126 -2 9,088,600 1,140,687,600 461 60.000 126 T/J 267,600 125 B 4,392,700 104 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 15,000 3,200 B 15,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 660 660 630 635 -25 9,590,300 6,120,534,000 981 859.688 640 J 9,100 635 T/B 133,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 210 206 200 200 -10 382,900 77,016,400 79 36.364 204 J 18,000 199 B 50,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 396 378 396 10 752,800 289,360,600 44 107.027 394 J 6,500 378 B 102,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,300 0 0 16,300 0 0 0 0 1,086.667 15,975 J 4,700 14,300 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 1,975 1,970 1,920 1,970 -5 500 965,000 2 725.140 1,960 J 900 1,920 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 101 107 101 102 1 383,100 39,822,100 90 68.000 103 J 10,000 102 T/B 4,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 271,300 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 352 354 344 348 -4 23,411,900 8,158,833,800 1,321 87.000 350 J 530,400 348 T/B 788,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 2 10.308 50 T/J 546,102,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 129 129 123 124 -5 18,645,600 2,325,379,200 840 10.338 124 T/J 1,300 123 B 984,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,940 1,965 1,880 1,950 10 1,900 3,596,500 6 1,364.314 1,945 J 12,800 1,800 B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,520 2,380 2,430 -30 34,298,100 83,855,231,000 5,104 243.000 2,440 J 108,000 2,430 T/B 4,159,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 268 302 262 280 12 100,320,600 28,821,573,200 5,229 521.308 280 T/J 374,800 278 B 67,200 119 EXCL XL Axiata Tbk. --S7XXO1 3,030 3,020 2,900 2,970 -60 6,516,700 19,228,236,000 1,456 150.730 2,980 J 5,000 2,970 T/B 10,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 2,744.358 1,745 J 14,700 1,525 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,100 8,075 7,800 7,850 -250 840,200 6,661,842,500 778 1,798.973 7,900 J 13,600 7,850 T/B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,125 5,150 5,100 5,100 -25 75,000 383,540,000 10 1,020.000 5,100 T/J 14,400 5,075 B 34,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,500 J 1,000 2,920 B 600 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 715 720 -5 1,120,800 806,870,000 108 720.000 725 J 68,400 720 T/B 2,900 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 925 915 925 5 7,301,300 6,724,457,500 117 420.455 925 T/J 13,600 920 B 1,400 126 FREN Smartfren Telecom Tbk. --U7---1 114 116 108 110 -4 75,320,100 8,294,433,400 2,648 6.111 110 T/J 2,670,100 109 B 361,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 188 185 160 169 -19 10,000 1,656,600 5 105.625 169 T/J 4,300 161 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---1 220 220 208 210 -10 1,752,100 369,458,400 423 28.230 210 T/J 75,100 208 B 155,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 640 620 625 -5 1,108,600 696,210,500 390 122.703 630 J 12,000 625 T/B 3,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 212 204 208 0 572,400 118,347,400 151 52.000 208 T/J 423,800 206 B 1,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,750 J 400 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---1 149 158 140 155 6 300,900 45,674,000 49 62.000 153 J 6,900 150 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,400 3,340 3,370 10 107,300 362,134,000 124 3,370.000 3,370 T/J 2,200 3,340 B 9,600 136 HERO Hero Supermarket Tbk. --U9---1 975 1,000 940 1,000 25 32,300 32,177,000 24 2,087.334 1,030 J 100 975 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,130 3,150 -30 132,900 420,374,000 81 964.305 3,160 J 310,400 3,150 T/B 18,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 710 710 710 -5 200 142,000 1 1,092.308 710 T/J 2,000 605 B 1,100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 915 920 880 890 -25 9,984,000 8,965,115,000 661 287.097 895 J 53,600 890 T/B 193,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 256 248 256 4 76,900 19,486,800 25 85.333 256 T/J 204,900 252 B 11,300 141 HRUM Harum Energy Tbk. --S2K--1 2,440 2,470 2,380 2,390 -50 1,841,000 4,470,365,000 805 45.962 2,400 J 46,100 2,390 T/B 101,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,500 J 1,000 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 815 805 725 805 -10 10,300 8,280,500 5 62.891 805 T/J 12,200 730 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 256 258 240 240 -16 276,847,000 67,314,040,400 613 460.670 242 J 174,300 240 T/B 110,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 156 158 149 150 -6 21,532,600 3,304,705,400 726 40.000 150 T/J 1,369,400 149 B 386,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,090 2,390 2,020 2,190 100 45,275,500 100,860,365,000 12,086 294.009 2,190 T/J 1,511,200 2,180 B 96,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 635 640 615 615 -20 1,719,000 1,072,062,000 217 123.000 620 J 6,200 615 T/B 290,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 980 985 0 435,300 428,405,500 39 259.211 985 T/J 2,700 960 B 4,500 149 INAF Indofarma Tbk. --U5---1 3,000 3,100 3,000 3,010 10 54,500 166,417,000 63 1,204.000 3,040 J 300 3,010 T/B 7,700 150 INCO Vale Indonesia Tbk. --S2XXO1 3,390 3,380 3,220 3,250 -140 12,099,500 39,721,904,000 2,701 1,326.531 3,270 J 5,000 3,250 T/B 216,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,700 5,800 5,350 5,500 -200 97,700 538,027,500 227 740.751 5,500 T/J 2,000 5,475 B 300 152 INDS Indospring Tbk. --U4---1 2,000 2,000 1,970 2,000 0 364,900 726,025,000 48 187.500 2,010 J 80,400 2,000 T/B 82,300 153 INDY Indika Energy Tbk. --S2XXO1 2,860 2,880 2,800 2,800 -60 8,821,000 24,962,700,000 2,039 94.915 2,800 T/J 331,200 2,790 B 111,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 72 69 71 0 2,048,200 143,687,000 100 0.406 71 T/J 72,100 70 B 95,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 625 510 600 -5 3,600 2,145,500 8 571.429 600 T/J 1,300 560 B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,060 2,050 2,060 -10 637,300 1,309,560,000 484 746.377 2,070 J 5,000 2,000 B 6,100 157 INTA Intraco Penta Tbk. --U9---2 470 470 468 470 0 16,600 7,794,000 6 331.310 470 T/J 91,900 466 B 111,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 410 404 406 -2 19,700 7,999,600 14 106.842 406 T/J 140,100 396 B 13,000 159 ISAT Indosat Tbk. --S7K--1 3,020 3,020 2,960 2,970 -50 143,600 428,819,000 103 212.143 2,990 J 300 2,980 B 5,000 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,100 27,350 26,150 26,275 -825 1,740,400 46,325,307,500 3,930 187.679 26,275 T/J 2,000 26,225 B 1,900 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 80,640,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 440 440 -48 800 381,800 3 249.589 496 J 2,000 462 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 525 J 9,000 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,180 2,180 2,120 2,140 -40 2,340,000 5,003,171,000 678 585.019 2,150 J 50,700 2,140 T/B 200 166 JRPT Jaya Real Property Tbk. --S6---1 555 560 545 555 0 94,200 52,049,500 111 533.654 555 T/J 55,500 545 B 18,400 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,510 4,540 4,380 4,390 -120 1,978,900 8,736,987,000 1,101 258.875 4,390 T/J 148,400 4,380 B 20,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 0 0 1,255 0 0 0 0 270.288 1,250 J 500 1,005 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,360 2,200 2,340 -20 68,000 156,318,000 47 2,340.000 2,330 J 2,500 2,300 B 500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 256 256 -4 513,500 131,686,600 113 31.106 258 J 282,800 256 T/B 113,400 171 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---1 214 214 210 214 0 23,912,800 5,069,698,400 259 7.425 214 T/J 721,000 212 B 3,000,000 173 KINO Kino Indonesia Tbk. --U5---2 1,520 1,515 1,500 1,500 -20 179,300 270,278,000 63 39.474 1,510 J 5,000 1,500 T/B 2,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 1,056.667 3,160 J 300 2,850 B 20,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 370 388 366 366 -4 2,042,800 786,424,600 24 1,284.211 378 J 14,600 366 T/B 5,300 176 KMTR Kirana Megatara Tbk. --M3---2 332 340 324 328 -4 93,600 31,043,000 95 71.616 334 J 4,500 328 T/B 3,800 177 KPIG MNC Land Tbk. XBU9---2 740 775 735 740 0 7,389,100 5,637,603,500 23,537 318.464 750 J 19,900 740 T/B 2,600 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,720 2,710 2,720 0 11,800 32,011,000 11 989.091 2,720 T/J 1,800 2,710 B 2,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 400 392 394 -4 3,549,100 1,405,422,200 389 48.983 396 J 108,700 394 T/B 163,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 720 710 720 5 60,686,300 43,427,184,000 2,382 7,490.637 720 T/J 1,022,300 715 B 206,200 181 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,230 4,270 0 537,300 2,293,933,000 377 266.875 4,270 T/J 382,800 4,230 B 2,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,905 1,935 1,865 1,895 -10 438,100 831,937,000 169 204.865 1,900 J 2,000 1,895 T/B 14,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 362 368 362 364 2 16,655,800 6,086,721,800 523 93.199 366 J 533,100 364 T/B 216,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,475 6,475 6,300 6,425 -50 2,815,600 17,998,575,000 2,333 145.589 6,425 T/J 10,500 6,400 B 7,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,400 1,400 1,350 1,365 -35 9,396,700 12,880,385,500 1,208 352.258 1,370 J 25,800 1,365 T/B 289,800 186 LTLS Lautan Luas Tbk. --U9---1 500 510 486 498 -2 571,300 282,508,400 116 176.041 498 T/J 49,500 496 B 7,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 630 635 630 630 0 292,800 185,906,500 85 1,328.385 650 J 41,600 610 B 800 188 MAIN Malindo Feedmill Tbk. --S3---1 1,275 1,290 1,205 1,215 -60 6,761,200 8,347,517,500 1,369 690.341 1,225 J 26,200 1,215 T/B 180,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,700 1,625 1,625 -95 10,000 16,311,000 22 96.726 1,680 J 100 1,625 T/B 9,500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 815 805 810 5 3,806,900 3,083,947,500 560 1,299.848 815 J 414,800 810 T/B 6,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 270 280 266 272 2 31,658,800 8,697,327,800 879 362.667 272 T/J 119,200 270 B 1,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,765 1,755 1,745 1,750 -15 550,500 962,330,500 96 700.000 1,750 T/J 39,800 1,745 B 34,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 308 310 306 308 0 3,952,700 1,217,545,000 44 218.999 316 J 2,100 308 T/B 824,600 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 0 0 5,700 0 0 0 0 2,249.364 5,600 J 100 4,600 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,020 3,040 2,950 2,990 -30 148,800 442,755,000 128 230.000 2,990 T/J 500 2,960 B 300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 605 575 595 -5 1,885,900 1,112,080,000 370 37.188 600 J 112,400 595 T/B 31,400 197 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,510 3,510 -40 1,237,800 4,368,091,000 217 253.430 3,520 J 10,000 3,510 T/B 123,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 164 162 162 -2 398,900 64,945,000 40 145.302 163 J 300 162 T/B 500 199 MDIA Intermedia Capital Tbk. --M9---1 156 206 158 169 13 38,736,000 7,088,011,400 3,998 122.464 169 T/J 49,500 168 B 29,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,570 2,610 2,570 2,600 30 476,200 1,233,681,000 38 135.596 2,620 J 2,600 2,600 T/B 5,000 201 MDLN Modernland Realty Tbk. --S6---1 236 240 232 234 -2 216,500 50,755,800 88 69.445 234 T/J 57,500 232 B 378,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 835 795 800 -30 22,952,300 18,619,329,500 2,119 1,409.021 800 T/J 367,700 795 B 592,500 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,600 J 3,300 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,600 5,600 5,550 5,550 -50 7,000 38,900,000 7 14,633.375 5,650 J 400 5,525 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 240 244 240 242 2 2,268,000 546,852,600 159 72.651 242 T/J 754,400 240 B 316,100 206 MFIN Mandala Multifinance Tbk. --U8---2 825 830 800 825 0 109,400 90,147,500 16 846.154 825 T/J 19,000 800 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,080 J 500,000 1,020 B 1,000,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,730 1,735 1,695 1,705 -25 2,213,500 3,769,410,000 726 100.384 1,705 T/J 52,300 1,700 B 168,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 0 0 550 0 0 0 0 2,619.048 530 J 2,900 432 B 3,300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 200 195 197 1 5,076,500 1,003,065,500 63 492.500 197 T/J 18,600 191 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,000 24,000 24,000 0 500 12,000,000 1 1,142.857 0 J 0 20,000 B 400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,800 15,800 -200 1,100 17,560,000 4 100,636.943 16,000 J 268,700 15,800 T/B 200 213 MLIA Mulia Industrindo Tbk --U3---2 1,015 1,050 960 1,000 -15 336,400 337,029,000 98 167.015 1,040 J 25,500 1,000 T/B 16,600 214 MLPL Multipolar Tbk. --U9---1 89 91 87 87 -2 13,715,400 1,216,056,600 491 9.979 88 J 4,000 87 T/B 695,300 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 850 J 3,400 690 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 545 560 525 540 -5 42,100 22,421,000 7 92.308 545 J 100 520 B 60,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 840 820 835 -5 9,959,200 8,290,183,500 1,325 92.778 835 T/J 757,000 830 B 25,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 955 970 925 925 -30 3,104,400 2,922,739,000 491 61.667 930 J 20,300 925 T/B 189,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 220 240 212 220 0 14,973,900 3,367,126,000 1,088 92.495 222 J 74,900 220 T/B 816,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,200 5,425 6,200 -25 3,100 19,142,500 5 562.367 6,200 T/J 19,900 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 404 408 394 396 -8 6,494,500 2,595,243,000 785 396.000 396 T/J 5,000 394 B 7,400 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 895 895 0 251,500 225,092,500 4 58.882 895 T/J 45,500 890 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 775 795 750 775 0 760,500 595,581,000 141 1,395.190 780 J 100,300 775 T/B 3,500 224 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---1 384 450 414 420 36 26,700 11,261,200 14 176.581 420 T/J 30,500 416 B 100 226 MYOH Samindo Resources Tbk. --S2---1 835 835 815 830 -5 270,000 223,212,000 74 98.860 830 T/J 40,600 820 B 100 227 MYRX Hanson International Tbk. --S6K--2 130 130 128 129 -1 849,858,800 109,595,242,200 823 87.975 129 T/J 1,029,500 128 B 560,600 228 NASA Ayana Land International Tbk. --U9---2 610 610 595 600 -10 2,146,800 1,296,481,000 948 582.524 605 J 198,300 600 T/B 19,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,040 2,130 2,010 2,020 -20 375,100 775,824,000 487 621.538 2,020 T/J 34,600 2,010 B 7,900 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 451,300 40,617,100 11 86.667 91 T/J 25,600 90 B 359,900 231 NISP Bank OCBC NISP Tbk. --U8---1 835 835 825 835 0 19,100 15,768,000 16 1,011.827 835 T/J 3,600 825 B 500 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 950 J 3,900 900 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 382 376 378 -4 89,200 33,737,600 37 44.471 380 J 70,100 378 T/B 5,400 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,200 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 505 496 505 11 1,200,200 605,586,000 96 999.110 505 T/J 361,600 500 B 172,200 236 PALM Provident Agro Tbk. XDU1---2 268 288 258 270 2 6,500 1,836,000 21 73.797 268 J 200 260 B 1,700 237 PANS Panin Sekuritas Tbk. --U8---1 1,540 1,585 1,520 1,585 45 3,400 5,301,500 5 1,152.727 1,585 T/J 16,500 1,580 B 1,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,110 1,125 1,100 1,105 -5 111,400 123,149,000 49 130.000 1,110 J 700 1,105 T/B 364,600 239 PBRX Pan Brothers Tbk. --S4K--1 525 550 515 540 15 10,254,500 5,529,665,000 5,369 955.752 545 J 37,100 540 T/B 39,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,970 2,980 0 23,500 69,979,000 5 1,986.667 2,980 T/J 1,100 2,970 B 13,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,030 1,990 1,995 -35 31,929,200 63,884,015,500 4,755 665.000 2,000 J 35,500 1,995 T/B 296,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,210 1,235 1,235 1,235 25 100 123,500 1 240.976 1,235 T/J 700 1,170 B 300 243 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--1 830 845 830 845 15 6,905,600 5,818,715,000 291 1,406.926 850 J 465,000 845 T/B 1,445,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 66 64 66 0 4,857,700 317,328,100 215 66.000 66 T/J 1,395,800 65 B 745,700 246 PNIN Paninvest Tbk. --S8---1 990 1,000 970 995 5 177,000 176,012,500 29 1,058.060 1,000 J 11,400 995 T/B 1,700 247 PNLF Panin Financial Tbk. --S8---1 206 220 202 216 10 130,376,300 27,944,691,600 28,271 233.463 218 J 1,155,000 216 T/B 12,919,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 0 0 765 0 0 0 0 382.240 955 J 300 580 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,580 4,600 4,540 4,550 -30 36,871,100 168,542,295,000 377 2,887.954 4,550 T/J 57,500 4,540 B 23,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 60,800 550 B 196,000 251 POWR Cikarang Listrindo Tbk. --M7---2 955 965 950 955 0 7,075,500 6,762,392,500 90 63.667 960 J 518,800 955 T/B 96,100 252 PPRE PP Presisi Tbk. --M7---1 370 378 364 370 0 400,000 147,746,800 103 86.047 370 T/J 26,000 368 B 4,500 253 PPRO PP Properti Tbk. --S6K--1 111 112 108 108 -3 13,655,900 1,495,980,000 731 233.514 109 J 1,002,500 108 T/B 453,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,850 2,910 2,720 2,900 50 7,100 19,903,000 27 44.615 2,890 J 300 2,770 B 300 255 PRIM Royal Prima Tbk. --U9---2 1,155 1,175 1,165 1,175 20 143,000 167,266,000 152 1,175.000 1,175 T/J 12,900 1,170 B 5,500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 212 202 204 -4 1,894,500 388,980,000 92 661.843 204 T/J 367,800 202 B 225,400 257 PTBA Bukit Asam Tbk. --S2BXO1 3,970 3,980 3,890 3,930 -40 13,694,100 53,840,234,000 3,661 3,417.391 3,940 J 503,300 3,930 T/B 69,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,585 1,510 1,520 -50 24,919,500 38,409,170,000 3,996 285.714 1,525 J 31,300 1,520 T/B 14,100 259 PTRO Petrosea Tbk. --S2---1 2,140 2,190 2,060 2,120 -20 7,926,700 16,744,152,000 2,417 1,696.000 2,120 T/J 8,700 2,110 B 54,700 260 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-1 530 530 515 515 -15 2,986,100 1,556,007,000 1,015 1,985.427 520 J 100,000 515 T/B 1,714,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,115 1,120 1,105 1,115 0 722,900 805,490,500 96 1,115.000 1,120 J 253,000 1,115 T/B 282,200 263 RAJA Rukun Raharja Tbk. --S7---1 520 590 515 540 20 5,121,800 2,810,806,000 1,429 1,854.905 545 J 84,400 540 T/B 9,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,350 1,285 1,305 -35 719,100 933,123,500 498 815.625 1,305 T/J 23,000 1,295 B 2,800 265 RDTX Roda Vivatex Tbk --U6---1 6,100 6,150 6,000 6,150 50 2,500 15,045,000 5 323.993 6,100 J 1,900 5,800 B 2,700 266 RIMO Rimo International Lestari Tbk --U9---2 134 133 130 132 -2 1,141,187,200 151,035,118,400 1,284 72.471 132 T/J 283,600 131 B 364,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 300 300 300 0 1,000 300,000 1 2,347.418 308 J 700 300 T/B 100 268 RODA Pikko Land Development Tbk. --U6---2 498 498 480 486 -12 40,700 19,932,800 11 775.986 486 T/J 99,300 480 B 1,600 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,025 1,035 995 1,025 0 4,385,700 4,458,548,500 371 401.961 1,030 J 58,900 1,025 T/B 133,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 550 555 -10 1,450,600 811,148,500 451 693.750 555 T/J 16,200 550 B 215,400 271 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 8,900 9,025 8,850 9,025 125 2,700 24,250,000 11 5,822.581 9,025 T/J 3,500 8,800 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,875 1,815 1,830 -45 6,790,100 12,450,018,000 2,111 827.856 1,840 J 154,900 1,830 T/B 436,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 0 0 880 0 0 0 0 984.285 890 J 100,000 830 B 2,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,300 2,330 0 5,900 13,744,000 11 99.573 2,340 J 100 2,330 T/B 489,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,500 2,590 2,060 2,590 90 300 724,000 3 120.359 2,600 J 10,000 2,590 T/B 800 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 935 935 915 920 -15 2,351,000 2,177,050,500 555 657.143 920 T/J 99,400 915 B 14,900 278 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---1 850 850 820 825 -25 408,600 340,400,000 321 142.241 835 J 2,300 825 T/B 27,600 280 SILO Siloam International Hospitals Tbk. --S9---1 2,990 2,990 2,930 2,970 -20 407,100 1,208,353,000 169 33.731 2,970 T/J 88,000 2,960 B 5,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 510 496 500 -5 4,271,200 2,135,258,500 165 45.455 505 J 382,000 500 T/B 243,000 282 SIPD Sierad Produce Tbk. --U3---2 1,150 1,150 1,120 1,150 0 10,300 11,836,000 5 1.278 1,150 T/J 40,100 1,020 B 1,000 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,300 J 600 3,780 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,580 2,620 2,550 2,600 20 251,600 650,136,000 116 464.286 2,600 T/J 228,000 2,570 B 7,400 285 SMCB Holcim Indonesia Tbk. --M3---1 940 935 915 920 -20 1,757,800 1,621,252,000 234 1,111.111 925 J 5,200 920 T/B 6,900 286 SMDR Samudera Indonesia Tbk. --S7---1 304 306 300 304 0 297,100 89,556,600 97 1,220.002 304 T/J 59,600 302 B 61,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 8,950 8,725 8,800 -200 1,134,000 10,007,972,500 1,280 3,062.148 8,800 T/J 84,800 8,775 B 2,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 690 685 660 670 -20 7,191,500 4,821,478,500 714 1,100.887 670 T/J 82,000 665 B 8,500 289 SMRU SMR Utama Tbk. --U2---2 440 446 440 446 6 50,100 22,124,200 12 109.069 444 J 20,000 440 B 40,200 290 SMSM Selamat Sempurna Tbk. --S4---1 1,410 1,410 1,350 1,370 -40 388,900 541,263,000 231 3,659.286 1,370 T/J 5,200 1,365 B 2,100 291 SOCI Soechi Lines Tbk. --M7---1 146 147 135 143 -3 2,235,400 318,637,500 293 26.000 143 T/J 458,200 141 B 102,300 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 990 995 -5 1,074,600 1,071,788,500 137 995.000 995 T/J 913,600 990 B 8,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 163 163 146 150 -13 2,165,900 328,930,900 101 160.084 152 J 35,300 150 T/B 2,500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 12,730,500 4,354,687,400 415 142.500 344 J 2,706,000 342 T/B 163,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,950 3,960 3,800 3,800 -150 1,992,400 7,856,624,000 115 69.091 3,760 J 190,700 3,750 B 500 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 484 466 478 12 25,296,500 12,106,899,000 765 196.103 480 J 121,300 478 T/B 102,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,235 1,235 1,205 1,205 -30 50,838,500 62,099,975,500 1,148 179.851 1,210 J 100 1,205 T/B 127,100 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,400 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 147,331,700 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 4,340 4,390 4,320 4,360 20 4,138,000 18,067,704,000 4,975 3,963.636 4,360 T/J 20,800 4,350 B 11,100 302 TARA Sitara Propertindo Tbk. --U6K--1 905 905 890 890 -15 42,442,000 38,122,571,000 3,408 839.623 890 T/J 23,200 885 B 147,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,450 5,425 5,225 5,225 -225 248,500 1,313,695,000 380 258.025 5,275 J 63,900 5,225 T/B 1,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,145 1,150 1,080 1,130 -15 4,968,800 5,585,123,000 791 257.315 1,135 J 54,900 1,130 T/B 35,000 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,500 J 1,500 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 394 400 388 394 0 19,195,200 7,583,523,000 513 172.807 396 J 266,800 394 T/B 40,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 800 760 790 -5 31,700 24,511,500 28 254.839 790 T/J 5,300 775 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 800 J 4,200 0 B 0 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,218.753 2,600 J 200 2,550 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 815 795 800 0 9,282,900 7,465,360,500 249 400.000 800 T/J 535,800 795 B 156,200 311 TINS Timah Tbk. --S2K--1 715 720 705 710 -5 6,045,100 4,303,397,500 835 362.806 710 T/J 660,800 705 B 1,638,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,750 14,800 14,000 14,425 -325 10,536,900 151,402,200,000 5,267 891.873 14,425 T/J 463,900 14,375 B 400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 775 800 0 11,300 9,015,000 7 368.002 800 T/J 68,400 775 B 300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,835 1,835 1,835 1,835 0 1,200 2,202,000 11 96.579 1,835 T/J 56,900 1,755 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 835 805 815 -15 5,626,100 4,603,069,500 789 1,311.745 815 T/J 211,700 810 B 30,000 316 TOTL Total Bangun Persada Tbk. --S6---1 595 600 585 590 -5 65,200 38,388,000 42 212.058 595 J 4,700 590 T/B 1,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 292 300 290 296 4 109,200 32,009,600 30 960.197 296 T/J 51,600 292 B 94,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 486 488 480 482 -4 2,149,700 1,040,399,600 249 2,296.003 482 T/J 2,831,800 480 B 207,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 244 248 240 246 2 181,868,000 44,248,082,600 2,681 203.316 246 T/J 1,166,200 244 B 5,030,900 320 TRIO Trikomsel Oke Tbk. --U9---1 212 230 204 206 -6 29,100 6,016,400 14 91.442 220 J 1,700 206 T/B 7,400 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,100 400 B 64,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,435 1,435 1,425 1,425 -10 140,400 200,902,000 58 254.210 1,425 T/J 29,100 1,420 B 131,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,920 2,850 2,920 -30 27,400 79,169,000 20 2,920.000 2,920 T/J 2,100 2,850 B 1,200 324 TURI Tunas Ridean Tbk. --U9---1 1,105 0 0 1,105 0 0 0 0 2,455.556 1,105 J 215,300 1,100 B 507,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,200 1,195 1,200 0 15,100 18,067,000 29 2,326.664 1,220 J 1,400 1,195 B 28,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,450 J 100 3,350 B 100 327 VICO Victoria Investama Tbk. --U8---1 112 123 109 112 0 614,900 68,480,300 161 89.600 113 J 67,600 112 T/B 10,400 328 VIVA Visi Media Asia Tbk. --U9---1 133 147 132 139 6 66,553,600 9,276,377,400 2,499 46.333 140 J 442,600 139 T/B 162,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 224 218 218 -2 7,661,400 1,680,817,800 363 75.172 220 J 629,600 218 T/B 445,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,425 1,440 1,390 1,390 -35 7,321,100 10,328,102,000 1,400 357.278 1,395 J 2,000 1,390 T/B 616,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 264 282 260 270 6 449,000 124,326,800 62 73.017 274 J 12,500 270 T/B 98,200 332 WOOD Integra Indocabinet Tbk. --S5---2 585 600 580 595 10 16,034,300 9,441,161,000 1,156 228.846 595 T/J 75,900 590 B 420,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 364 356 356 -2 31,648,000 11,388,894,800 2,004 72.653 358 J 1,218,000 356 T/B 1,878,400 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,745 1,765 1,715 1,720 -25 16,323,300 28,287,963,000 3,650 464.238 1,725 J 80,100 1,720 T/B 666,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 376 368 372 0 2,885,600 1,070,324,800 438 63.051 372 T/J 46,900 370 B 425,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,560 1,565 1,555 1,555 -5 12,181,900 18,971,891,500 840 1,110.714 1,555 T/J 7,100 1,550 B 268,200 Total 4,429,182,900 2,212,653,643,500 243,738 1,635,738,600 90,870,200 Jakarta, 17 September 2018 Trading Division