List of Securities Quotation: IDX SMC Composite Date: Thursday, 20 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 12,150 12,400 12,150 12,200 50 778,400 9,548,755,000 839 991.097 12,225 J 1,800 12,200 T/B 119,100 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 700 5,900 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,290 2,290 2,200 2,200 -90 1,000 2,245,000 2 58.667 2,200 T/J 4,600 2,050 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,400 1,455 1,400 1,420 20 24,928,300 35,597,540,500 2,148 1,731.707 1,420 T/J 600,000 1,415 B 2,700 5 ACST Acset Indonusa Tbk. --S6---1 1,975 1,975 1,940 1,950 -25 522,300 1,016,572,000 50 81.889 1,950 T/J 183,600 1,935 B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,330 1,380 1,340 1,365 35 4,258,800 5,801,789,500 884 1,071.992 1,365 T/J 226,600 1,355 B 8,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,275 8,175 8,275 -50 72,900 598,900,000 33 355.914 8,275 T/J 200 8,225 B 600 8 ADMG Polychem Indonesia Tbk --M3---1 350 358 342 350 0 6,900,900 2,421,099,000 520 31.241 352 J 173,800 350 T/B 362,900 9 AGII Aneka Gas Industri Tbk. --S3---1 560 585 560 570 10 320,700 183,600,500 63 51.818 570 T/J 5,000 565 B 10,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XRM8K--1 376 390 376 380 4 23,621,100 9,081,193,000 1,564 620.834 380 T/J 533,000 378 B 158,100 11 AGRS Bank Agris Tbk. --U8---2 232 250 226 226 -6 76,300 17,527,000 26 205.455 248 J 2,200 226 T/B 1,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,490 3,610 3,500 3,570 80 10,550,300 37,720,273,000 2,155 2,845.279 3,580 J 308,000 3,570 T/B 456,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 2,100 292 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 21,000 96,600,000 3 187.755 4,950 J 2,500 4,600 T/B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 850 810 815 -25 154,100 127,503,000 67 2,079.665 820 J 2,900 815 T/B 7,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,320 1,310 1,320 10 111,400 145,958,000 11 110.000 1,320 T/J 600 1,295 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 790 810 795 795 5 77,237,500 61,898,274,500 3,572 524.164 800 J 1,947,400 795 T/B 368,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 55,300 98,434,000 4 113.956 1,780 T/J 7,300 1,530 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 112,600 500 B 126,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 145 154 145 154 9 8,686,900 1,305,438,000 422 42.192 154 T/J 453,000 151 B 27,800 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 600 600,000 2 66.667 1,000 T/J 530,800 825 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 296 304 294 304 8 186,600 55,951,000 31 101.333 304 T/J 6,000 294 B 69,200 23 ARNA Arwana Citramulia Tbk. --S3---1 348 360 346 350 2 31,900 11,135,200 35 2,378.849 350 T/J 47,300 348 B 10,000 24 ASGR Astra Graphia Tbk. --S9---1 1,500 1,505 1,500 1,505 5 5,900 8,870,500 17 312.034 1,505 T/J 13,700 1,490 B 800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 715 720 715 720 5 1,334,400 960,767,500 196 1,333.333 725 J 54,500 720 T/B 1,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 282 288 284 284 2 3,625,000 1,033,751,800 576 270.476 284 T/J 737,300 282 B 937,700 27 ATIC Anabatic Technologies Tbk. --U9---1 820 870 725 860 40 9,700 7,946,000 19 122.857 840 J 2,500 780 B 400 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 1,390 1,420 1,395 1,400 10 180,400 253,428,500 107 1,266.166 1,400 T/J 20,700 1,395 B 6,700 30 BABP Bank MNC Internasional Tbk. --U8---2 51 52 50 50 -1 15,864,900 800,759,700 293 57.388 50 T/J 2,777,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 288 288 288 0 1,000 288,000 2 212.335 282 J 100 266 B 16,300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,585 1,570 1,580 20 432,500 682,081,000 129 1,975.000 1,585 J 21,400 1,580 T/B 13,600 33 BBKP Bank Bukopin Tbk. --U8---1 356 370 356 356 0 7,083,700 2,555,790,000 983 105.610 358 J 100,000 356 T/B 1,205,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 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 2,200 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,650 2,590 2,620 30 23,854,300 62,538,341,000 2,836 341.739 2,630 J 514,100 2,620 T/B 581,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 308 298 302 6 2,407,200 739,507,200 106 307.473 302 T/J 40,600 298 B 1,600 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 306 310 284 298 -8 3,099,400 948,704,400 3,901 845.102 298 T/J 9,000 296 B 90,000 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 0 275,400 13,770,000 26 217.306 50 T/J 257,931,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 176 179 174 177 1 17,520,600 3,084,876,400 726 104.118 177 T/J 500,000 175 B 114,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 660 620 630 0 1,138,600 717,147,000 206 3,228.451 635 J 23,200 630 T/B 1,868,900 43 BHIT MNC Investama Tbk. --S9K--1 88 91 88 90 2 36,676,900 3,286,990,700 8,852 263.196 90 T/J 140,100 89 B 473,000 44 BINA Bank Ina Perdana Tbk. --U8---1 545 570 540 550 5 514,200 283,374,500 61 310.741 555 J 6,700 550 T/B 113,700 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 2,151,400 107,570,000 1,223 35.714 50 T/J 17,582,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,510 2,670 2,520 2,670 160 1,108,000 2,936,199,000 236 41.077 2,680 J 2,600 2,670 T/B 462,000 47 BISI BISI International Tbk. --U1---1 1,610 1,620 1,600 1,605 -5 198,100 317,888,000 125 802.500 1,620 J 1,100 1,605 T/B 28,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,050 2,000 2,030 20 10,187,100 20,582,962,000 434 338.333 2,030 T/J 20,700 2,020 B 2,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 645 0 4,626,600 2,979,621,500 732 150.000 645 T/J 296,800 640 B 884,000 50 BKSL Sentul City Tbk. --S6LKO1 110 115 110 112 2 95,938,800 10,820,397,000 2,109 7.739 113 J 1,931,700 112 T/B 1,805,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 188 188 188 -2 22,000 4,136,000 1 431.391 188 T/J 1,700 165 B 400 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 4,150 4,150 4,150 4,150 0 100 415,000 1 276.667 4,150 T/J 100 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 384 378 378 0 2,300 870,000 4 118.125 376 J 3,400 344 B 10,000 55 BMTR Global Mediacom Tbk. --S9K--1 406 414 398 406 0 34,700,300 14,190,987,600 13,500 330.457 406 T/J 50,000 404 B 19,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 930 905 905 -5 3,153,100 2,871,728,500 325 6.682 910 J 152,100 905 T/B 228,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 216 218 216 216 0 361,700 78,559,600 46 2.574 216 T/J 12,200 214 B 99,000 58 BNLI Bank Permata Tbk. --M8K--1 496 600 500 515 19 123,357,200 66,877,037,000 4,901 5.607 515 T/J 1,170,200 510 B 1,784,500 59 BOGA Bintang Oto Global Tbk. --S9---2 640 650 640 645 5 1,576,200 1,013,080,500 368 626.214 645 T/J 38,800 640 B 37,100 60 BOLT Garuda Metalindo Tbk. --U4---2 920 930 910 920 0 337,100 309,233,500 212 167.273 920 T/J 11,400 910 B 3,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,600 2,600 2,550 2,550 -50 1,838,500 4,731,378,000 941 637.500 2,580 J 11,400 2,550 T/B 13,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 52,500 600 B 166,500 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 6,900 J 500 6,200 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 605 610 595 600 -5 13,257,700 8,002,757,500 507 600.000 600 T/J 42,000 595 B 1,182,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 54 57 53 55 1 66,624,300 3,646,308,900 476 8.661 56 J 762,300 55 T/B 45,586,700 67 BRNA Berlina Tbk. --U3---2 1,140 1,130 1,130 1,130 -10 700 791,000 2 847.839 1,150 J 1,000 1,130 T/B 2,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,735 1,840 1,740 1,835 100 34,474,900 62,507,157,500 2,907 143.706 1,835 T/J 1,252,300 1,830 B 8,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,145 1,185 1,125 1,135 -10 15,020,400 17,212,993,500 1,511 222.329 1,145 J 80,100 1,135 T/B 843,200 70 BSIM Bank Sinarmas Tbk. --U8---1 625 620 570 605 -20 6,200 3,591,000 6 412.634 605 T/J 4,900 575 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,480 2,490 2,490 2,490 10 100 249,000 1 127.692 2,490 T/J 1,600 2,410 B 1,000 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---2 122 128 122 128 6 53,043,800 6,619,042,600 79 980.693 128 T/J 92,700 125 B 43,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 408,758,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,750 3,760 3,650 3,740 -10 394,300 1,453,783,000 121 724.018 3,740 T/J 11,800 3,700 B 12,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,655 1,660 1,650 1,655 0 29,814,200 49,345,132,000 1,952 1,655.000 1,655 T/J 856,300 1,650 B 1,790,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,550 1,500 1,540 -60 52,200 79,466,000 60 261.017 1,540 T/J 60,000 1,500 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 169 172 151 153 -16 92,935,400 14,626,625,700 3,964 14.962 154 J 133,100 153 T/B 240,900 79 BUMI Bumi Resources Tbk. --S2K--2 222 228 222 224 2 117,833,500 26,503,733,000 3,699 13.001 226 J 4,047,400 224 T/B 3,268,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 163 170 162 170 7 3,638,100 600,467,000 94 130.769 168 J 4,500 165 B 300 81 BVIC Bank Victoria International Tbk. --S8---1 199 202 199 199 0 43,700 8,708,100 21 188.174 202 J 35,000 199 T/B 1,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 206 200 202 0 27,674,800 5,587,147,200 1,852 44.179 204 J 4,038,300 202 T/B 200,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 394 410 380 380 -14 1,287,100 497,809,400 321 115.152 382 J 100 380 T/B 78,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,520 2,560 2,520 2,540 20 3,231,800 8,222,724,000 421 145.143 2,540 T/J 33,600 2,530 B 161,700 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 310 310 0 625,700 194,410,000 210 566.345 310 T/J 21,900 308 B 136,500 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 720 J 40,400 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 112 113 110 111 -1 3,912,000 436,846,400 246 710.400 112 J 19,300 111 T/B 572,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 266 256 262 8 1,080,600 282,069,400 25 20.502 262 T/J 399,000 256 B 35,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,350 1,350 1,350 0 2,000 2,700,000 1 4,898.759 1,350 T/J 8,200 1,345 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 272 290 270 290 18 27,171,300 7,589,653,600 1,597 1,260.870 292 J 630,000 290 T/B 80,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,320 1,320 1,320 -10 700 924,000 2 126.309 1,365 J 200 1,300 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 262 270 260 268 6 34,100 9,101,600 31 50.695 270 J 50,300 268 T/B 7,200 93 COWL Cowell Development Tbk. --M6---2 448 460 414 420 -28 259,900 114,987,200 326 323.077 424 J 100 420 T/B 619,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 106,555,000 5,328,246,000 1,266 45.455 50 T/J 32,932,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 600 600 600 0 200 120,000 2 302.778 600 T/J 252,400 580 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,300 J 2,500 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 750 760 745 750 0 17,298,900 13,041,584,000 1,468 167.921 755 J 245,400 750 T/B 76,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 3 16.496 50 T/J 60,100,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,115 1,105 1,110 0 561,300 622,782,500 517 965.217 1,110 T/J 9,600 1,105 B 13,400 100 DILD Intiland Development Tbk. --S6---1 302 302 294 302 0 3,216,500 961,316,800 397 52.626 302 T/J 14,000 300 B 243,600 101 DKFT Central Omega Resources Tbk. --U2---2 326 332 320 332 6 1,157,100 375,453,800 27 852.813 332 T/J 79,400 324 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,525 5,500 5,500 0 400 2,202,500 2 32,877.040 5,500 T/J 4,800 5,325 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 125 131 126 129 4 21,378,200 2,750,585,900 644 61.429 129 T/J 81,900 128 B 981,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,210 3,280 0 119,200 387,590,000 45 2,881.262 3,280 T/J 100,000 3,220 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 645 655 640 640 -5 7,927,200 5,149,727,000 1,388 866.457 650 J 129,000 640 T/B 1,109,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 200 200 191 196 -4 523,600 101,473,300 61 35.636 196 T/J 4,900 193 B 600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 378 382 378 378 0 733,700 279,777,200 39 102.162 380 J 35,700 376 B 50,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,300 14,750 13,600 14,000 -2,300 9,500 134,167,500 57 933.333 14,250 J 500 14,000 T/B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 10,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 1,950 1,905 1,920 -20 6,900 13,200,500 19 706.736 1,920 T/J 600 1,905 B 3,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 105 106 102 104 -1 110,600 11,410,200 24 69.333 104 T/J 102,500 103 B 600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 271,300 825 B 100 113 ELSA Elnusa Tbk. --S2LKO1 344 358 346 348 4 34,892,800 12,264,835,000 2,139 87.000 350 J 533,500 348 T/B 90,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 563,403,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 136 139 133 133 -3 53,395,900 7,238,807,200 2,478 11.089 134 J 437,500 133 T/B 406,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,950 1,925 1,950 25 300 580,000 2 1,364.314 1,920 J 2,100 1,915 B 700 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,510 2,580 2,510 2,570 60 18,399,600 46,942,048,000 3,507 257.000 2,570 T/J 1,057,500 2,560 B 191,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 284 288 274 278 -6 21,341,600 5,952,970,800 1,021 517.585 280 J 108,000 278 T/B 300,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,000 2,860 2,920 -70 8,065,300 23,740,081,000 2,220 148.192 2,920 T/J 42,600 2,910 B 257,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,575 0 0 1,575 0 0 0 0 2,476.999 1,730 J 2,500 1,575 B 21,200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,075 8,200 8,100 8,125 50 1,043,700 8,503,310,000 1,090 1,861.995 8,150 J 18,100 8,100 B 4,700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,175 5,200 5,175 5,175 0 73,500 380,365,000 7 1,035.000 5,175 T/J 4,000 5,150 B 35,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,450 3,750 3,520 3,750 300 1,600 5,954,000 7 3,000.000 3,750 T/J 10,800 2,610 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 695 710 695 710 15 1,038,700 729,630,500 103 710.000 710 T/J 48,700 700 B 1,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 850 900 0 5,634,800 4,956,058,000 312 409.091 905 J 267,000 885 B 4,200 126 FREN Smartfren Telecom Tbk. --U7---1 113 117 113 114 1 57,823,500 6,657,184,400 2,434 6.333 115 J 768,100 114 T/B 96,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 172 179 159 179 7 31,000 4,951,600 9 111.875 178 J 22,600 159 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---1 206 212 206 208 2 4,411,500 919,827,400 632 27.961 210 J 42,400 208 T/B 212,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 630 610 615 -5 2,573,800 1,591,488,000 459 120.740 620 J 20,000 615 T/B 307,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 210 204 208 0 1,969,100 407,858,800 463 52.000 210 J 170,800 208 T/B 2,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 16,000 16,000 16,000 250 400 6,400,000 1 2,782.609 16,000 T/J 100 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---1 149 155 137 140 -9 67,800 9,673,600 11 56.000 146 J 7,600 138 B 20,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,330 3,330 -30 151,200 506,846,000 141 3,330.000 3,330 T/J 42,000 3,320 B 12,600 136 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 990 J 100 960 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,280 3,390 3,280 3,350 70 509,100 1,681,052,000 374 1,025.531 3,350 T/J 44,300 3,300 B 15,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 705 705 705 -5 100 70,500 1 1,084.615 705 T/J 1,900 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 925 900 905 5 17,830,600 16,296,636,000 856 291.935 905 T/J 1,043,500 900 B 651,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 250 246 250 2 30,900 7,662,000 31 83.333 250 T/J 18,600 246 B 33,100 141 HRUM Harum Energy Tbk. --S2K--1 2,410 2,450 2,380 2,400 -10 2,582,700 6,223,309,000 969 46.154 2,410 J 999,700 2,400 T/B 19,100 142 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---1 795 795 755 795 0 1,900 1,474,500 6 62.109 795 T/J 200 750 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 230 240 222 236 6 401,023,300 91,410,134,800 1,054 452.992 238 J 30,500 236 T/B 327,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 146 152 145 146 0 105,911,900 15,753,560,100 2,490 38.933 147 J 239,200 146 T/B 388,700 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,110 2,180 2,020 2,020 -90 5,818,900 12,093,226,000 2,222 271.186 2,020 T/J 150,300 2,010 B 253,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 615 620 605 620 5 295,000 180,914,500 77 124.000 620 T/J 50,100 615 B 61,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 980 985 0 351,100 346,054,000 38 259.211 990 J 2,400 985 T/B 100 149 INAF Indofarma Tbk. --U5---1 3,050 3,150 3,050 3,130 80 61,000 189,738,000 99 1,252.000 3,130 T/J 1,300 3,120 B 6,600 150 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,520 3,350 3,500 170 23,478,300 80,997,984,000 4,701 1,428.571 3,500 T/J 1,158,100 3,490 B 33,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,400 5,600 5,325 5,350 -50 119,800 648,885,000 231 720.548 5,450 J 3,200 5,350 T/B 30,000 152 INDS Indospring Tbk. --U4---1 2,160 2,290 2,100 2,210 50 1,775,900 3,978,067,000 183 207.187 2,220 J 46,000 2,210 T/B 2,800 153 INDY Indika Energy Tbk. --S2XXO1 2,800 2,870 2,810 2,820 20 10,154,300 28,843,742,000 2,190 95.593 2,830 J 16,400 2,820 T/B 816,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 71 70 70 -1 381,500 26,987,800 35 0.400 71 J 634,700 70 T/B 511,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 660 660 510 590 -70 31,200 17,403,000 22 561.905 590 T/J 8,800 580 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,050 2,030 2,050 -10 628,700 1,282,156,000 621 742.754 2,050 T/J 4,800 2,010 B 1,000 157 INTA Intraco Penta Tbk. --U9---2 468 482 466 466 -2 6,233,300 2,921,143,200 295 328.491 468 J 400 466 T/B 4,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 400 392 394 -6 272,600 107,440,800 43 103.684 396 J 2,700 394 T/B 157,100 159 ISAT Indosat Tbk. --S7K--1 2,970 3,000 2,950 2,980 10 240,300 716,506,000 239 212.857 2,990 J 6,100 2,980 T/B 2,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,275 27,050 26,000 27,000 725 1,888,800 50,472,737,500 3,269 192.857 27,000 T/J 43,700 26,975 B 4,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 20,100 1,005,000 3 35.714 50 T/J 110,906,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 0 0 440 0 0 0 0 249.589 462 J 100 452 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 530 500 530 54 200 103,000 2 438.680 498 J 3,000 402 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,270 2,300 2,250 2,280 10 4,734,300 10,782,129,000 1,437 623.291 2,280 T/J 487,400 2,270 B 9,000 166 JRPT Jaya Real Property Tbk. --S6---1 555 560 550 560 5 202,500 112,538,000 131 538.462 560 T/J 106,600 550 B 114,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,370 4,400 4,330 4,360 -10 4,809,900 20,965,095,000 1,734 257.105 4,370 J 16,200 4,360 T/B 164,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 312.285 1,310 J 100 1,205 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,380 2,320 2,360 0 54,900 129,532,000 33 2,360.000 2,360 T/J 56,400 2,350 B 400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 262 256 262 6 3,155,800 821,830,600 234 31.835 262 T/J 102,900 260 B 69,100 171 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---1 212 212 208 212 0 57,062,100 12,032,688,600 582 7.355 212 T/J 3,183,600 210 B 1,100 173 KINO Kino Indonesia Tbk. --U5---2 1,505 1,520 1,510 1,520 15 147,200 223,588,000 35 40.000 1,520 T/J 2,800 1,510 B 56,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 10,000 28,000,000 1 933.333 3,130 J 100 2,800 T/B 1,600 175 KKGI Resource Alam Indonesia Tbk. --S2---1 378 380 364 380 2 3,600 1,348,600 7 1,333.333 380 T/J 6,600 364 B 2,500 176 KMTR Kirana Megatara Tbk. --M3---2 332 338 324 324 -8 96,900 31,782,400 68 70.742 334 J 1,000 324 T/B 20,300 177 KPIG MNC Land Tbk. XBU9---2 710 730 690 690 -20 7,075,100 5,066,907,500 12,179 296.947 700 J 300 690 T/B 59,700 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,730 2,740 10 11,900 32,566,000 10 996.364 2,740 T/J 1,300 2,730 B 1,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 394 406 396 402 8 9,624,300 3,869,940,200 679 49.977 402 T/J 31,900 400 B 1,369,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 715 700 705 -10 80,378,400 57,086,354,500 2,830 7,334.582 705 T/J 1,492,400 700 B 1,023,600 181 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,240 4,270 0 285,400 1,218,434,000 224 266.875 4,270 T/J 200,000 4,260 B 4,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,895 2,050 1,860 1,895 0 1,207,200 2,315,667,000 781 204.865 1,900 J 500 1,890 B 88,100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 358 364 356 360 2 20,016,700 7,262,355,200 388 92.175 362 J 1,283,500 360 T/B 14,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,425 6,650 6,350 6,525 100 3,145,500 20,695,780,000 2,352 147.855 6,600 J 26,600 6,525 T/B 68,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,320 1,280 1,305 5 7,675,000 10,028,107,500 1,823 336.774 1,305 T/J 246,200 1,300 B 363,200 186 LTLS Lautan Luas Tbk. --U9---1 515 520 500 510 -5 168,800 84,880,000 32 180.283 515 J 14,400 500 B 52,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 630 630 620 625 -5 246,300 153,936,500 29 1,317.843 630 J 55,400 610 B 400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,265 1,285 1,230 1,280 15 3,763,600 4,792,615,000 769 727.273 1,280 T/J 156,900 1,275 B 68,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,725 J 5,800 1,670 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 850 805 815 -15 7,923,700 6,470,988,500 1,106 1,307.871 820 J 116,200 815 T/B 3,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 286 296 288 292 6 36,316,300 10,579,785,200 1,128 389.333 294 J 187,200 292 T/B 534,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,750 1,755 1,740 1,740 -10 480,900 840,728,000 72 696.000 1,740 T/J 8,900 1,735 B 106,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 310 348 316 336 26 3,945,500 1,316,932,800 145 238.908 340 J 200,000 336 T/B 304,800 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 0 0 5,700 0 0 0 0 2,249.364 5,350 J 100 4,600 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,020 2,950 3,020 10 13,000 38,825,000 42 232.308 3,020 T/J 7,100 2,990 B 5,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 630 605 615 0 2,060,000 1,267,955,000 435 38.438 615 T/J 22,200 610 B 2,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,490 3,500 10 2,231,300 7,822,215,000 274 252.708 3,500 T/J 131,100 3,490 B 80,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 171 162 166 6 5,565,300 929,815,300 319 148.890 166 T/J 91,800 165 B 5,300 199 MDIA Intermedia Capital Tbk. --M9---1 159 162 144 146 -13 6,879,300 1,023,546,500 621 105.797 146 T/J 53,300 145 B 21,400 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,640 2,800 2,630 2,740 100 384,300 1,035,956,000 150 142.897 2,740 T/J 4,400 2,700 B 5,000 201 MDLN Modernland Realty Tbk. --S6---1 232 232 226 226 -6 3,736,400 852,183,600 337 67.071 230 J 142,600 226 T/B 1,467,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 840 805 825 25 47,939,800 39,501,979,000 2,778 1,453.053 825 T/J 1,707,900 820 B 1,343,000 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,200 J 500 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,600 5,700 5,550 5,700 100 6,300 35,010,000 5 15,028.871 5,700 T/J 1,000 5,600 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 240 246 0 1,176,800 288,170,600 96 73.852 246 T/J 1,700,500 244 B 150,000 206 MFIN Mandala Multifinance Tbk. --U8---2 805 825 800 825 20 249,800 202,590,000 13 846.154 825 T/J 25,500 805 B 1,900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,080 J 500,000 1,050 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,835 1,780 1,810 30 2,215,200 4,013,966,500 568 106.566 1,810 T/J 113,200 1,800 B 6,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 464 525 492 525 61 17,200 8,578,600 10 2,500.000 520 J 900 492 B 500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 197 200 195 200 3 5,112,600 1,001,006,000 104 500.000 199 J 50,000 194 B 20,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,000 24,000 24,000 0 100 2,400,000 1 1,142.857 22,800 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,950 15,500 15,950 0 3,600 56,807,500 18 101,592.357 15,975 J 200 15,700 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,025 1,025 940 950 -75 152,900 145,931,000 56 158.664 970 J 2,000 950 T/B 58,700 214 MLPL Multipolar Tbk. --U9---1 86 88 84 85 -1 5,156,900 440,338,900 255 9.750 86 J 238,900 85 T/B 1,041,300 215 MLPT Multipolar Technology Tbk. --U9---1 920 920 860 890 -30 300 267,000 3 185.417 840 J 3,000 730 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 580 585 525 575 -5 173,600 98,465,500 39 98.291 575 T/J 2,178,400 535 B 4,900 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 885 840 875 30 32,863,500 28,393,940,000 2,623 97.222 875 T/J 5,718,400 870 B 25,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 950 965 940 945 -5 1,468,600 1,392,795,000 350 63.000 950 J 65,400 945 T/B 251,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 200 208 200 202 2 3,942,000 799,422,200 489 84.927 204 J 5,000 202 T/B 340,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 6,000 5,525 6,000 0 600 3,552,500 3 544.226 6,000 T/J 29,700 5,350 B 100 221 MSIN MNC Studios International Tbk. --U9---2 386 396 370 372 -14 3,879,200 1,490,665,400 4,455 372.000 376 J 34,000 372 T/B 76,400 222 MSKY MNC Sky Vision Tbk. --U9---1 900 915 880 900 0 251,800 230,310,500 6 59.211 900 T/J 2,100 895 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 780 820 770 790 10 1,173,100 924,124,000 140 1,422.193 790 T/J 2,400 740 B 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---1 400 400 400 400 0 8,300 3,320,000 4 168.173 428 J 1,900 392 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 835 840 830 835 0 267,800 223,312,500 40 99.455 835 T/J 40,200 830 B 47,700 227 MYRX Hanson International Tbk. --S6K--2 129 130 128 128 -1 434,087,700 55,988,912,200 728 87.293 129 J 900,000 128 T/B 5,028,800 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 311,200 187,722,000 34 587.379 605 T/J 24,800 600 B 227,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,020 2,090 2,030 2,060 40 132,600 273,429,000 168 633.846 2,070 J 7,000 2,060 T/B 12,000 230 NIRO Nirvana Development Tbk. --U6---2 90 0 0 90 0 0 0 0 85.714 91 J 25,600 90 B 1,566,700 231 NISP Bank OCBC NISP Tbk. --U8---1 840 840 830 835 -5 5,943,800 4,962,449,000 615 1,011.827 835 T/J 167,800 830 B 6,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 900 900 900 -50 600 540,000 1 240.000 900 T/J 4,400 815 B 3,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 382 382 382 2 20,100 7,678,200 15 44.941 384 J 7,000 382 T/B 3,000 234 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---1 625 695 625 660 35 8,951,600 5,972,428,500 1,512 1,305.767 660 T/J 182,900 650 B 881,500 236 PALM Provident Agro Tbk. --U1---2 254 260 252 256 2 13,500 3,435,000 20 69.970 268 J 100 256 T/B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,580 1,550 1,580 -5 2,100 3,314,000 6 1,149.091 1,585 J 800 1,575 B 3,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,090 1,100 0 34,700 38,061,500 33 129.412 1,105 J 49,100 1,090 B 26,200 239 PBRX Pan Brothers Tbk. --S4K--1 530 535 515 530 0 5,779,600 3,014,245,000 2,809 938.053 535 J 800 530 T/B 205,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,980 2,970 2,980 10 16,000 47,521,000 2 1,986.667 2,980 T/J 16,900 2,970 B 2,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,090 2,020 2,080 60 94,931,300 195,939,319,000 6,903 693.333 2,080 T/J 1,890,300 2,070 B 551,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,275 1,250 1,250 1,250 -25 2,800 3,500,000 4 243.902 1,255 J 100 1,185 B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,470 J 1,000 3,120 B 2,500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 920 945 890 900 -20 21,127,800 19,132,187,000 1,183 1,498.501 905 J 79,900 900 T/B 5,506,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 72 68 68 -2 14,616,200 1,007,930,600 443 68.000 69 J 402,800 68 T/B 2,668,100 246 PNIN Paninvest Tbk. --S8---1 1,120 1,155 1,050 1,075 -45 788,100 858,519,000 291 1,143.131 1,075 T/J 196,800 1,070 B 78,700 247 PNLF Panin Financial Tbk. --S8---1 238 244 228 232 -6 193,187,800 45,409,589,200 17,282 250.757 234 J 20,700 232 T/B 6,309,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 0 0 665 0 0 0 0 332.274 830 J 300 735 B 500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,580 4,610 4,580 4,590 10 34,405,200 158,110,097,000 321 2,913.342 4,590 T/J 82,100 4,580 B 27,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 195,200 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 935 955 0 1,032,700 980,967,000 59 63.667 955 T/J 2,020,700 940 B 82,400 252 PPRE PP Presisi Tbk. --M7---1 372 372 366 368 -4 558,900 205,664,200 92 85.581 368 T/J 125,500 366 B 123,100 253 PPRO PP Properti Tbk. --S6K--1 105 121 105 114 9 107,374,800 12,276,023,700 4,447 246.486 115 J 983,700 114 T/B 3,592,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,970 2,870 2,940 60 1,400 4,079,000 10 45.231 2,940 T/J 100 2,890 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,220 1,240 1,190 1,230 10 312,400 381,828,500 184 1,230.000 1,240 J 47,000 1,230 T/B 14,300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 212 202 202 -6 945,700 194,467,000 113 655.355 208 J 50,500 202 T/B 333,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,140 4,170 4,130 4,160 20 25,321,200 105,218,451,000 3,735 3,617.391 4,160 T/J 694,100 4,150 B 101,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,480 1,540 1,480 1,510 30 30,002,300 45,330,539,000 3,982 283.835 1,515 J 122,800 1,510 T/B 668,800 259 PTRO Petrosea Tbk. --S2---1 2,120 2,160 2,100 2,120 0 2,902,800 6,175,614,000 937 1,696.000 2,130 J 137,500 2,120 T/B 193,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 530 530 515 515 -15 15,553,100 8,081,071,000 1,276 1,985.427 520 J 552,900 515 T/B 1,603,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,105 1,090 1,100 0 8,313,700 9,103,868,500 170 1,100.000 1,100 T/J 99,200 1,090 B 28,000 263 RAJA Rukun Raharja Tbk. --S7---1 525 530 492 500 -25 10,722,300 5,401,276,500 862 1,717.505 505 J 10,600 500 T/B 14,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,355 1,300 1,300 -55 2,528,600 3,330,658,000 1,544 812.500 1,310 J 43,600 1,300 T/B 1,151,800 265 RDTX Roda Vivatex Tbk --U6---1 6,150 6,000 5,975 6,000 -150 19,200 114,992,500 9 316.091 6,050 J 4,000 5,600 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 133 136 134 135 2 1,093,483,900 147,615,066,900 910 74.118 135 T/J 828,000 134 B 1,021,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 0 0 320 0 0 0 0 2,503.912 310 J 13,200 302 B 100 268 RODA Pikko Land Development Tbk. --U6---2 498 505 470 470 -28 22,400 10,806,600 3 750.439 496 J 1,900 472 B 2,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,015 1,020 1,005 1,020 5 2,036,500 2,068,015,500 263 400.000 1,025 J 182,000 1,020 T/B 49,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 555 560 5 1,445,300 808,280,000 562 700.000 560 T/J 47,600 555 B 158,200 271 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 9,050 9,200 9,200 9,200 150 2,000 18,400,000 7 5,935.484 9,200 T/J 700 8,400 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,845 1,890 1,840 1,880 35 18,237,200 33,959,755,500 2,095 850.475 1,880 T/J 5,108,300 1,875 B 42,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 30,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,350 2,310 2,350 20 5,000 11,607,000 13 100.427 2,350 T/J 2,300 2,330 B 800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,470 0 0 2,470 0 0 0 0 114.783 2,500 J 500 2,270 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 955 1,015 950 1,015 60 8,079,800 7,936,669,000 2,976 725.000 1,015 T/J 21,600 1,010 B 32,600 278 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---1 850 855 840 845 -5 1,112,900 944,309,500 441 145.690 850 J 1,000 845 T/B 862,700 280 SILO Siloam International Hospitals Tbk. --S9---1 3,000 3,000 2,990 2,990 -10 224,400 671,335,000 162 33.959 3,000 J 18,300 2,990 T/B 34,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 496 498 488 492 -4 5,330,300 2,616,757,400 641 44.727 494 J 89,000 492 T/B 988,400 282 SIPD Sierad Produce Tbk. --U3---2 1,150 1,135 1,065 1,065 -85 59,600 64,625,500 20 1.183 1,060 J 1,700 0 B 0 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,300 J 1,000 4,000 B 3,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,590 3,000 2,530 2,740 150 648,200 1,723,345,000 405 489.286 2,740 T/J 14,800 2,700 B 200 285 SMCB Holcim Indonesia Tbk. --M3---1 930 985 930 945 15 3,307,300 3,165,273,000 558 1,141.304 945 T/J 5,800 940 B 23,500 286 SMDR Samudera Indonesia Tbk. --S7---1 304 306 300 302 -2 393,700 118,955,200 97 1,211.975 304 J 25,100 302 T/B 41,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,225 8,950 9,075 75 4,282,400 39,134,057,500 2,710 3,157.840 9,100 J 100 9,075 T/B 81,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 625 625 610 615 -10 10,395,200 6,411,247,500 1,186 1,010.516 620 J 353,600 615 T/B 100 289 SMRU SMR Utama Tbk. --U2---2 462 464 454 464 2 100,400 46,072,000 17 113.470 464 T/J 30,900 454 B 10,300 290 SMSM Selamat Sempurna Tbk. --S4---1 1,370 1,390 1,370 1,380 10 325,800 449,598,000 333 3,685.996 1,380 T/J 12,600 1,370 B 2,900 291 SOCI Soechi Lines Tbk. --M7---1 140 149 141 142 2 12,890,000 1,865,222,900 925 25.818 142 T/J 362,400 141 B 290,300 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 990 1,000 0 2,198,300 2,187,919,000 214 1,000.000 1,000 T/J 868,300 990 B 6,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 139 147 125 125 -14 2,960,500 386,109,700 233 133.403 128 J 500 125 T/B 36,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 344 346 2 20,837,700 7,203,656,200 756 144.167 348 J 8,019,600 346 T/B 232,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,800 3,800 3,800 -100 400 1,520,000 4 69.091 3,890 J 30,000 3,800 T/B 1,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 482 464 472 4 22,818,900 10,656,639,000 610 193.641 472 T/J 1,728,100 470 B 170,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,250 1,200 1,245 45 119,814,600 146,951,362,000 2,492 185.821 1,245 T/J 86,300 1,240 B 130,200 298 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 50 50 50 0 100 5,000 1 64.769 50 T/J 353,430,700 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 3,590 3,800 3,280 3,310 -280 3,899,200 14,293,066,000 2,310 3,009.091 3,370 J 2,100 3,310 T/B 2,400 302 TARA Sitara Propertindo Tbk. --U6K--1 900 910 870 870 -30 43,462,800 39,171,435,500 4,868 820.755 880 J 1,158,600 870 T/B 10,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,550 5,325 5,525 -25 390,100 2,146,497,500 610 272.840 5,525 T/J 13,500 5,375 B 9,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,090 1,105 1,060 1,070 -20 4,979,300 5,374,020,500 1,032 243.653 1,075 J 194,700 1,070 T/B 6,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 1,600 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 384 396 382 386 2 16,193,500 6,324,553,800 355 169.298 386 T/J 10,100 384 B 18,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 750 800 715 800 50 65,800 50,205,000 30 258.065 800 T/J 37,000 780 B 800 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 850 840 840 840 -10 200 168,000 1 190.355 800 J 5,400 750 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 2,800 2,680 2,800 100 21,000 57,721,000 9 2,300.929 2,800 T/J 9,000 2,750 B 10,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 805 790 795 -5 10,166,100 8,122,237,000 179 397.500 795 T/J 126,900 790 B 38,800 311 TINS Timah Tbk. --S2K--1 705 735 705 725 20 17,281,400 12,495,471,500 2,554 370.471 725 T/J 505,500 720 B 447,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,600 14,950 14,500 14,650 50 10,463,900 153,655,470,000 4,251 905.784 14,650 T/J 81,500 14,625 B 7,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 850 770 850 50 34,900 29,624,000 10 391.002 870 J 500 770 B 1,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,800 1,800 1,790 1,790 -10 10,900 19,520,000 2 94.211 1,790 T/J 40,000 1,710 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 865 825 825 -15 17,480,900 14,718,551,000 2,457 1,327.840 835 J 125,000 825 T/B 396,300 316 TOTL Total Bangun Persada Tbk. --S6---1 590 605 590 590 0 108,300 64,459,000 24 212.058 605 J 27,000 590 T/B 3,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 290 294 290 294 4 68,600 20,144,400 18 953.709 296 J 12,200 294 T/B 87,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 462 464 454 458 -4 3,654,700 1,674,923,400 310 2,181.680 464 J 21,000 458 T/B 2,868,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 254 264 246 260 6 316,722,500 81,183,715,600 4,764 214.887 260 T/J 4,964,200 258 B 8,927,500 320 TRIO Trikomsel Oke Tbk. --U9---1 187 190 190 190 3 2,100 399,000 5 84.339 218 J 400 190 T/B 2,100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 90,100 36,040,000 5 238.607 402 J 2,000 400 T/B 29,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,430 1,410 1,415 -5 180,100 255,540,500 38 252.426 1,415 T/J 95,000 1,410 B 35,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,970 2,950 2,950 0 12,300 36,311,000 6 2,950.000 2,950 T/J 20,400 2,860 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,105 1,100 1,100 1,100 -5 75,200 82,720,000 68 2,444.444 1,105 J 177,100 1,100 T/B 137,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,240 1,200 1,215 10 794,100 963,860,000 89 2,355.747 1,215 T/J 412,800 1,210 B 133,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,260 0 0 3,260 0 0 0 0 120.738 3,390 J 100 3,260 B 100 327 VICO Victoria Investama Tbk. --U8---1 110 114 106 107 -3 806,700 86,881,500 129 85.600 108 J 50,000 107 T/B 400,600 328 VIVA Visi Media Asia Tbk. --U9---1 158 162 151 152 -6 14,970,000 2,317,269,700 970 50.667 152 T/J 684,700 151 B 285,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 232 222 226 2 4,956,100 1,125,466,000 270 77.931 230 J 986,000 226 T/B 65,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,370 1,415 1,365 1,395 25 10,613,200 14,784,724,500 1,432 358.563 1,395 T/J 398,000 1,390 B 195,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 274 290 274 276 2 717,900 199,856,800 28 74.640 276 T/J 300,000 274 B 20,800 332 WOOD Integra Indocabinet Tbk. --S5---2 635 665 630 640 5 73,248,800 47,449,290,500 3,473 246.154 640 T/J 2,201,300 635 B 1,763,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 364 354 360 4 66,050,900 23,764,024,000 2,773 73.469 360 T/J 16,243,500 358 B 4,409,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,685 1,735 1,690 1,700 15 32,492,900 55,588,336,500 4,884 458.839 1,705 J 187,700 1,700 T/B 235,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 366 372 362 370 4 4,963,300 1,832,331,400 516 62.712 370 T/J 199,800 368 B 98,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,595 1,650 1,595 1,630 35 13,964,500 22,706,671,000 2,711 1,164.286 1,635 J 34,800 1,630 T/B 44,300 Total 5,394,043,200 2,933,784,004,200 272,754 1,918,130,300 141,529,500 Jakarta, 20 September 2018 Trading Division