List of Securities Quotation: IDX SMC Composite Date: Monday, 24 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 12,250 12,325 11,900 12,025 -225 1,074,000 12,885,970,000 738 976.881 12,050 J 1,100 12,025 T/B 79,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 877,700 5,800 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,100 2,100 2,100 0 100 210,000 1 56.000 2,100 T/J 2,000 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,560 1,530 1,445 1,470 -90 17,410,300 25,596,045,000 1,893 1,792.683 1,470 T/J 30,000 1,465 B 142,700 5 ACST Acset Indonusa Tbk. --S6---1 1,940 1,945 1,930 1,930 -10 461,400 896,894,500 32 81.049 1,930 T/J 150,300 1,925 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,380 1,380 1,350 1,355 -25 4,235,100 5,766,351,500 957 1,064.139 1,360 J 75,000 1,355 T/B 14,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,250 8,125 8,225 25 327,600 2,684,265,000 79 353.763 8,225 T/J 9,600 8,150 B 2,100 8 ADMG Polychem Indonesia Tbk --M3---1 346 348 338 340 -6 2,036,500 696,060,000 205 30.348 340 T/J 25,100 338 B 306,100 9 AGII Aneka Gas Industri Tbk. --S3---1 585 640 595 620 35 2,949,500 1,829,414,000 311 56.364 625 J 14,400 620 T/B 500,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 374 376 360 362 -12 5,632,100 2,055,726,000 608 591.426 362 T/J 405,600 360 B 916,000 11 AGRS Bank Agris Tbk. --U8---2 248 266 234 236 -12 61,900 14,906,800 23 214.545 244 J 2,000 236 T/B 4,200 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,590 3,620 3,530 3,540 -50 5,978,000 21,445,854,000 1,582 2,821.369 3,560 J 26,900 3,540 T/B 410,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 100 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,800 4,600 4,800 200 52,100 239,760,000 5 195.918 4,800 T/J 10,000 4,510 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 845 850 815 845 0 35,700 29,548,500 60 2,156.217 845 T/J 2,400 825 B 3,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,310 1,300 1,305 -5 93,700 122,278,000 19 108.750 1,305 T/J 4,600 1,290 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 820 830 800 800 -20 85,676,100 69,920,539,000 6,142 527.461 805 J 1,850,300 800 T/B 5,787,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 38,000 67,640,000 1 113.956 1,775 J 5,000 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 112,600 500 B 120,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 154 148 153 0 1,409,300 212,875,200 204 41.918 153 T/J 358,400 150 B 140,200 21 ARII Atlas Resources Tbk. --U2---2 985 1,000 955 1,000 15 2,300 2,295,500 3 66.667 1,000 T/J 9,200 955 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 298 296 296 -2 25,254,800 7,525,830,400 30 98.667 298 J 12,600 296 T/B 100 23 ARNA Arwana Citramulia Tbk. --S3---1 356 356 350 354 -2 19,500 6,886,800 13 2,406.035 354 T/J 43,800 352 B 1,400 24 ASGR Astra Graphia Tbk. --S9---1 1,500 1,505 1,490 1,505 5 13,900 20,843,500 18 312.034 1,505 T/J 21,100 1,500 B 4,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 725 720 725 0 1,085,700 787,127,500 159 1,342.593 730 J 52,600 720 B 50,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 290 292 284 284 -6 4,657,500 1,331,542,400 783 270.476 284 T/J 278,000 282 B 874,600 27 ATIC Anabatic Technologies Tbk. --U9---1 850 860 840 840 -10 1,400 1,178,000 4 120.000 830 J 1,100 745 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 1,400 1,400 1,380 1,385 -15 95,900 133,786,500 57 1,252.600 1,400 J 33,800 1,385 T/B 1,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,752,700 87,643,500 54 57.388 50 T/J 615,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 276 J 14,900 266 B 6,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,605 1,570 1,570 -20 428,000 675,269,500 119 1,962.500 1,605 J 68,200 1,570 T/B 24,800 33 BBKP Bank Bukopin Tbk. --U8---1 356 360 356 360 4 2,726,600 977,756,800 581 106.796 360 T/J 2,517,400 358 B 132,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,380 1,370 1,370 -10 1,500 2,060,000 2 99.275 1,370 T/J 202,200 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 2,630 2,640 -40 8,472,900 22,393,800,000 2,105 344.348 2,640 T/J 129,500 2,630 B 331,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 310 302 308 8 2,790,500 863,322,200 127 313.582 308 T/J 16,000 306 B 1,700 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 300 308 296 300 0 4,345,600 1,328,748,800 6,249 850.774 300 T/J 5,400 296 B 34,700 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 0 130,700 6,535,000 25 217.306 50 T/J 260,781,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 173 177 171 172 -1 13,440,800 2,335,467,500 1,073 101.176 173 J 2,238,500 172 T/B 479,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 635 645 635 635 0 333,200 211,615,000 31 3,254.074 645 J 12,100 635 T/B 345,100 43 BHIT MNC Investama Tbk. --S9K--1 87 92 87 90 3 39,709,600 3,568,856,900 15,470 263.196 90 T/J 1,757,400 89 B 1,202,800 44 BINA Bank Ina Perdana Tbk. --U8---1 560 560 545 560 0 471,700 263,042,500 36 316.391 565 J 11,400 560 T/B 59,200 45 BIPI Benakat Integra Tbk. --S2K--2 50 51 50 50 0 6,750,200 337,580,600 137 35.714 50 T/J 4,397,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,680 2,690 2,630 2,650 -30 60,000 160,065,000 87 40.769 2,650 T/J 30,100 2,640 B 2,300 47 BISI BISI International Tbk. --U1---1 1,600 1,610 1,600 1,610 10 34,400 55,240,000 14 805.000 1,610 T/J 29,900 1,600 B 14,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,040 2,000 2,040 10 11,834,400 23,970,206,000 362 340.000 2,040 T/J 133,500 2,010 B 3,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 655 645 650 -5 2,547,700 1,657,230,500 525 151.163 650 T/J 138,600 645 B 1,022,900 50 BKSL Sentul City Tbk. --S6LKO1 112 113 110 111 -1 34,522,600 3,841,051,700 1,091 7.670 112 J 1,989,500 111 T/B 9,386,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 200 200 165 173 -27 67,400 11,389,500 10 396.971 184 J 10,000 173 T/B 1,000 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 4,140 4,140 4,140 4,140 0 200 828,000 1 276.000 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 370 338 370 -8 1,500 514,800 5 115.625 366 J 3,000 340 B 2,300 55 BMTR Global Mediacom Tbk. --S9K--1 412 424 408 420 8 26,035,100 10,909,523,400 15,911 341.853 422 J 247,500 420 T/B 1,014,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 920 910 920 5 1,791,500 1,643,932,500 227 6.793 925 J 224,100 915 B 500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 216 220 206 206 -10 810,000 168,569,600 86 2.454 212 J 200 206 T/B 5,900 58 BNLI Bank Permata Tbk. --M8K--1 498 510 494 494 -4 13,473,800 6,721,460,200 588 5.379 496 J 5,700 494 T/B 100 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 650 0 2,054,400 1,338,245,500 466 631.068 650 T/J 12,400 645 B 122,800 60 BOLT Garuda Metalindo Tbk. --U4---2 940 940 920 930 -10 413,200 383,020,500 223 169.091 930 T/J 3,800 925 B 2,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,600 2,600 2,590 2,600 0 1,803,300 4,672,094,000 832 650.000 2,600 T/J 12,000 2,590 B 1,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 640 J 2,500 600 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 7,000 0 0 7,000 0 0 0 0 272.432 7,175 J 5,700 6,200 B 2,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 590 595 580 580 -10 5,840,600 3,396,747,000 796 580.000 585 J 146,900 580 T/B 1,618,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 59 62 58 61 2 61,012,300 3,685,060,400 634 9.606 62 J 6,089,100 61 T/B 12,742,800 67 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 14,000 15,820,000 2 847.839 1,145 J 30,000 1,130 T/B 10,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,850 1,855 1,810 1,825 -25 4,908,400 8,939,985,500 1,340 142.923 1,825 T/J 220,700 1,820 B 32,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,160 1,160 1,125 1,125 -35 9,333,700 10,612,224,000 1,460 220.370 1,130 J 1,700 1,125 T/B 811,100 70 BSIM Bank Sinarmas Tbk. --U8---1 605 610 605 610 5 6,700 4,074,000 11 416.044 620 J 43,400 610 T/B 900 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 2,500 2,500 2,500 10 100 250,000 1 128.205 2,490 J 1,600 2,420 B 700 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---2 128 134 127 128 0 43,061,100 5,511,910,000 55 980.693 129 J 5,500 127 B 12,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 526,859,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,670 3,730 3,680 3,680 10 99,400 367,264,000 68 712.402 3,680 T/J 88,200 3,670 B 10,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,650 0 16,856,700 27,815,835,000 1,174 1,650.000 1,650 T/J 1,318,400 1,645 B 1,661,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,495 1,540 1,455 1,525 30 5,800 8,803,500 23 258.475 1,500 J 100 1,470 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 145 148 137 141 -4 62,758,300 8,866,687,700 1,551 13.788 141 T/J 9,500 140 B 204,900 79 BUMI Bumi Resources Tbk. --S2K--2 222 224 218 220 -2 155,172,800 34,216,784,400 1,983 12.768 220 T/J 6,636,400 218 B 23,282,700 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 163 164 156 164 1 3,520,100 567,242,000 75 126.154 164 T/J 4,700 162 B 200 81 BVIC Bank Victoria International Tbk. --S8---1 199 204 199 199 0 9,600 1,938,600 8 188.174 200 J 1,300 199 T/B 19,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 206 199 200 -2 21,997,500 4,431,260,200 785 43.742 202 J 2,048,900 200 T/B 839,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 382 370 370 -8 329,700 122,750,800 126 112.121 372 J 24,600 370 T/B 93,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,590 2,660 2,590 2,640 50 6,750,600 17,737,512,000 835 150.857 2,640 T/J 36,300 2,630 B 44,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 312 308 310 -2 572,200 177,641,800 168 566.345 312 J 18,600 310 T/B 1,600 86 CASS Cardig Aero Services Tbk. --U7---2 715 720 600 715 0 2,650,700 1,894,768,000 48 178.750 720 J 40,300 715 T/B 46,600 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 111 111 104 105 -6 3,891,700 416,545,000 229 672.000 105 T/J 69,900 104 B 264,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 264 260 254 260 -4 93,300 24,228,000 15 20.345 260 T/J 435,700 256 B 15,600 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,345 1,350 1,300 1,350 5 13,000 17,230,000 8 4,898.759 1,350 T/J 13,500 1,345 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 262 270 -4 33,727,600 9,089,831,800 1,597 1,173.913 272 J 831,400 270 T/B 62,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 0 0 1,360 0 0 0 0 130.136 1,350 J 400 1,290 B 600 92 CMPP AirAsia Indonesia Tbk. --U7---2 260 262 244 246 -14 185,300 46,685,800 57 46.534 260 J 820,900 246 T/B 39,900 93 COWL Cowell Development Tbk. --M6---2 424 432 424 428 4 3,602,200 1,555,508,000 126 329.231 428 T/J 2,300 426 B 14,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 53 50 50 0 223,785,300 11,354,039,000 2,516 45.455 51 J 18,916,800 50 T/B 14,737,700 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 560 560 560 -40 502,500 281,400,000 4 282.593 595 J 73,900 560 T/B 499,800 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-1 760 780 755 760 0 17,667,000 13,547,718,500 1,558 170.160 765 J 53,000 760 T/B 394,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 5 16.496 50 T/J 67,733,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,140 1,165 1,140 1,165 25 537,800 618,092,500 324 1,013.043 1,165 T/J 7,500 1,160 B 18,800 100 DILD Intiland Development Tbk. --S6---1 294 296 290 294 0 3,887,700 1,139,773,000 176 51.232 296 J 227,300 294 T/B 100,000 101 DKFT Central Omega Resources Tbk. --U2---2 328 328 318 318 -10 147,000 47,124,000 17 816.851 328 J 30,000 318 T/B 42,600 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,475 5,475 5,475 -25 100 547,500 1 32,727.599 5,475 T/J 6,300 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 127 129 125 127 0 7,032,500 892,573,500 404 60.476 128 J 230,800 127 T/B 690,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,290 3,290 3,290 10 300 987,000 1 2,890.046 3,350 J 18,000 3,290 T/B 300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 660 665 650 650 -10 5,424,000 3,548,059,000 766 879.996 655 J 806,300 650 T/B 710,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 197 195 185 186 -11 1,297,100 243,547,000 160 33.818 189 J 100 186 T/B 12,900 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 384 382 384 0 564,100 216,614,200 17 103.784 384 T/J 700 382 B 5,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,100 14,150 11,300 13,700 -400 3,100 39,347,500 23 913.333 13,700 T/J 300 12,050 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 10,200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,925 1,930 1,920 1,930 5 300 577,000 2 710.417 1,930 T/J 1,800 1,900 B 700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 104 102 95 95 -9 282,400 27,557,800 77 63.333 97 J 10,000 95 T/B 16,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,060 J 5,600 825 B 300 113 ELSA Elnusa Tbk. --S2LKO1 344 350 340 344 0 17,659,500 6,073,399,400 1,234 86.000 346 J 975,500 344 T/B 10,926,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 464,900 23,245,000 3 10.308 50 T/J 506,032,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 132 132 127 129 -3 25,855,900 3,348,668,100 1,015 10.755 129 T/J 4,796,900 128 B 2,645,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,930 1,920 1,630 1,805 -125 4,300 7,706,500 27 1,262.865 1,850 J 100 1,805 T/B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,550 2,570 2,470 2,480 -70 13,098,900 32,806,441,000 2,487 248.000 2,490 J 53,200 2,480 T/B 120,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 276 278 262 266 -10 14,327,400 3,830,607,400 931 495.243 266 T/J 64,100 264 B 400,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,890 2,780 2,810 -40 10,457,800 29,427,344,000 2,160 142.610 2,810 T/J 81,000 2,800 B 114,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,575 1,590 1,590 1,590 15 300 477,000 2 2,500.590 1,590 T/J 600 1,555 B 300 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,150 7,900 7,950 -200 1,043,600 8,363,500,000 930 1,821.890 7,950 T/J 4,000 7,925 B 10,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,225 5,225 5,175 5,175 -50 2,168,600 11,225,252,500 28 1,035.000 5,200 J 13,300 5,175 T/B 38,400 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,500 J 6,000 2,920 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 715 710 715 0 742,000 528,926,500 91 715.000 715 T/J 24,600 710 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 890 900 0 3,169,900 2,833,558,000 62 409.091 900 T/J 121,900 890 B 2,500 126 FREN Smartfren Telecom Tbk. --U7---1 114 115 111 111 -3 29,433,200 3,321,542,200 1,334 6.167 112 J 50,100 111 T/B 1,773,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 178 190 164 166 -12 182,700 31,429,400 43 103.750 166 T/J 57,500 165 B 20,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 204 206 200 202 -2 4,448,400 902,102,400 470 27.154 204 J 415,300 200 B 2,004,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 605 620 605 605 0 185,200 112,628,000 177 118.777 610 J 383,100 605 T/B 333,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 232 218 228 8 4,500,500 1,012,912,000 549 57.000 228 T/J 226,600 224 B 100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 19,000 J 500 12,800 B 100 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 140 154 140 140 0 44,600 6,285,500 15 56.000 140 T/J 57,500 139 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,370 3,300 3,300 -40 117,000 389,051,000 90 3,300.000 3,300 T/J 277,500 3,290 B 2,500 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 500 940 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,320 3,400 3,290 3,330 10 619,300 2,056,613,000 352 1,019.409 3,340 J 27,600 3,330 T/B 2,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 700 700 700 -5 100 70,000 1 1,076.923 705 J 3,100 655 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 910 895 900 0 8,583,800 7,746,122,500 340 290.323 905 J 234,700 900 T/B 398,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 248 246 246 -6 106,200 26,137,200 15 82.000 250 J 15,800 246 T/B 200 141 HRUM Harum Energy Tbk. --S2K--1 2,390 2,400 2,310 2,360 -30 908,700 2,149,119,000 680 45.385 2,370 J 18,200 2,360 T/B 37,500 142 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---1 795 790 790 790 -5 7,100 5,609,000 2 61.719 800 J 1,500 625 B 3,000 144 IIKP Inti Agri Resources Tbk --U5---2 280 286 262 270 -10 248,445,000 70,332,780,000 1,378 518.254 272 J 21,300 268 B 4,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 143 144 138 138 -5 11,502,300 1,608,253,900 731 36.800 138 T/J 421,200 137 B 371,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,970 2,240 1,930 2,070 100 22,659,400 48,016,412,000 7,346 277.899 2,080 J 16,000 2,070 T/B 289,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 615 605 610 0 924,000 561,893,500 45 122.000 610 T/J 2,100 605 B 199,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 980 980 -5 422,800 415,881,500 40 257.895 980 T/J 1,300 960 B 5,600 149 INAF Indofarma Tbk. --U5---1 3,220 4,020 3,220 4,020 800 2,843,600 10,822,512,000 2,182 1,608.000 0 J 0 4,020 T/B 434,200 150 INCO Vale Indonesia Tbk. --S2XXO1 3,660 3,770 3,570 3,590 -70 21,217,400 77,421,379,000 5,085 1,465.306 3,590 T/J 158,000 3,580 B 90,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,400 5,500 5,300 5,325 -75 32,400 173,140,000 68 717.181 5,325 T/J 5,600 5,300 B 7,300 152 INDS Indospring Tbk. --U4---1 2,230 2,240 2,150 2,150 -80 629,900 1,378,967,000 68 201.562 2,150 T/J 33,200 2,110 B 1,600 153 INDY Indika Energy Tbk. --S2XXO1 2,810 2,840 2,760 2,760 -50 5,729,700 15,992,310,000 1,736 93.559 2,770 J 32,900 2,760 T/B 33,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 71 70 70 -1 763,400 53,543,300 28 0.400 71 J 716,400 70 T/B 477,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 620 640 550 640 20 5,800 3,681,500 8 609.524 620 J 800 610 B 5,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,000 2,050 0 615,600 1,253,764,000 460 742.754 2,050 T/J 4,800 2,000 B 1,700 157 INTA Intraco Penta Tbk. --U9---2 470 480 466 480 10 10,000 4,721,000 9 338.359 480 T/J 24,900 466 B 12,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 410 400 408 0 500,400 204,144,200 169 107.368 410 J 26,600 408 T/B 96,400 159 ISAT Indosat Tbk. --S7K--1 3,000 3,000 2,980 2,980 -20 82,600 246,344,000 61 212.857 2,980 T/J 74,700 2,970 B 10,700 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,400 26,500 25,425 25,425 -975 1,651,800 42,502,317,500 2,927 181.607 25,450 J 500 25,425 T/B 93,600 161 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 6,300 315,000 3 35.714 50 T/J 78,072,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 500 J 12,200 460 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 498 J 100 462 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,220 2,220 2,050 2,050 -170 12,603,300 26,676,851,000 3,275 560.416 2,060 J 9,000 2,050 T/B 241,600 166 JRPT Jaya Real Property Tbk. --S6---1 550 555 545 550 0 62,400 34,430,000 72 528.846 550 T/J 838,800 545 B 58,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,390 4,340 4,360 10 1,775,700 7,737,013,000 1,229 257.105 4,370 J 152,100 4,360 T/B 34,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 312.285 1,325 J 300 1,105 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,390 2,500 2,360 2,440 50 1,056,600 2,570,657,000 350 2,440.000 2,450 J 22,800 2,440 T/B 29,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 256 256 -4 536,700 137,738,800 80 31.106 258 J 149,200 256 T/B 125,500 171 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---1 214 214 210 212 -2 10,326,500 2,189,512,200 156 7.355 214 J 265,600 212 T/B 219,000 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,540 1,530 1,530 0 130,000 199,297,000 26 40.263 1,540 J 23,500 1,530 T/B 4,200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 933.333 2,970 J 3,100 2,650 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 388 388 378 378 -10 53,300 20,159,600 7 1,326.316 378 T/J 20,000 372 B 1,000 176 KMTR Kirana Megatara Tbk. --M3---2 332 336 322 322 -10 84,600 27,436,800 84 70.306 322 T/J 4,500 320 B 20,800 177 KPIG MNC Land Tbk. XBU9---2 680 710 680 690 10 8,118,100 5,643,197,500 13,827 296.947 690 T/J 44,800 685 B 4,000 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,730 2,720 2,730 -10 12,400 33,812,000 16 992.727 2,730 T/J 1,200 2,720 B 3,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 406 398 400 0 4,075,800 1,631,250,400 475 49.729 400 T/J 162,000 398 B 152,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 735 735 720 720 -15 70,917,800 51,504,175,500 2,543 7,490.637 725 J 466,200 720 T/B 98,400 181 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,260 4,260 10 766,900 3,272,267,000 587 266.250 4,270 J 484,800 4,240 B 7,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,865 1,895 1,840 1,855 -10 227,200 422,740,000 182 200.541 1,880 J 100 1,855 T/B 137,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 338 348 326 336 -2 26,341,600 9,000,109,800 1,193 86.030 336 T/J 288,600 332 B 1,785,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,675 6,525 6,675 0 1,375,200 9,071,280,000 1,806 151.254 6,675 T/J 94,200 6,650 B 500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,330 1,285 1,285 -30 4,384,400 5,676,140,000 926 331.613 1,290 J 11,500 1,285 T/B 413,900 186 LTLS Lautan Luas Tbk. --U9---1 510 520 520 520 10 500 260,000 1 183.818 515 J 5,000 510 B 100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 610 610 590 590 -20 1,400 836,000 6 1,244.043 630 J 11,400 585 B 1,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,325 1,340 1,275 1,275 -50 4,590,600 5,993,110,000 1,171 724.432 1,275 T/J 125,500 1,270 B 29,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 1,725 1,725 0 30,000 51,750,000 8 102.679 1,725 T/J 600 1,690 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 820 800 810 -5 7,329,900 5,942,688,000 1,240 1,299.848 815 J 100 810 T/B 530,500 191 MARI Mahaka Radio Integra Tbk. --U9---2 280 280 258 270 -10 19,125,500 5,187,090,400 614 360.000 272 J 113,500 268 B 1,059,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,745 1,745 1,725 1,725 -20 526,300 910,712,500 88 690.000 1,725 T/J 29,700 1,720 B 73,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 340 348 340 340 0 2,511,800 861,659,600 45 241.752 344 J 9,200 340 T/B 19,700 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 5,700 5,700 5,700 0 100 570,000 1 2,249.364 5,700 T/J 100 4,560 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,000 2,960 3,000 0 56,900 169,585,000 74 230.769 3,000 T/J 1,800 2,960 B 3,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 615 590 605 -10 850,400 511,570,000 223 37.812 605 T/J 34,100 600 B 24,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,510 3,450 3,450 -60 1,573,600 5,476,963,000 447 249.097 3,460 J 44,400 3,450 T/B 3,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 167 168 163 163 -4 338,000 56,068,300 62 146.199 164 J 300 163 T/B 105,300 199 MDIA Intermedia Capital Tbk. --M9---1 146 146 136 145 -1 2,156,800 303,580,500 287 105.072 145 T/J 200,100 139 B 100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,740 2,780 2,690 2,700 -40 205,700 556,776,000 217 140.811 2,700 T/J 1,000 2,690 B 93,900 201 MDLN Modernland Realty Tbk. --S6---1 222 226 214 224 2 31,738,600 7,042,557,200 535 66.478 224 T/J 570,500 222 B 1,400,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 835 810 815 -5 19,179,100 15,706,701,500 1,552 1,435.440 820 J 345,500 815 T/B 1,889,200 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,500 J 3,300 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,700 5,700 5,700 5,700 0 800 4,560,000 3 15,028.871 5,700 T/J 200 5,550 B 800 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 240 246 0 4,564,200 1,104,806,600 86 73.852 246 T/J 1,148,100 244 B 136,100 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 825 825 0 15,000 12,375,000 2 846.154 825 T/J 441,200 800 B 11,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,100 J 500,000 1,070 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,810 1,845 1,805 1,810 0 3,209,300 5,846,082,000 583 106.566 1,815 J 254,800 1,810 T/B 260,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 490 505 505 505 15 3,183,800 1,607,819,000 1 2,404.762 500 J 800 490 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 198 194 194 -2 5,113,500 1,000,712,200 83 485.000 194 T/J 20,000 191 B 57,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 3,200 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,700 15,700 15,550 15,550 -150 600 9,345,000 4 99,044.586 15,900 J 10,300 15,550 T/B 400 213 MLIA Mulia Industrindo Tbk --U3---2 895 895 805 885 -10 271,200 234,011,000 117 147.808 890 J 500 880 B 9,500 214 MLPL Multipolar Tbk. --U9---1 86 88 85 85 -1 7,553,200 652,813,400 339 9.750 86 J 603,500 85 T/B 1,143,700 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 830 J 3,300 700 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 560 520 525 -5 190,400 100,477,500 27 89.744 525 T/J 10,000 520 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 855 840 845 -15 4,358,700 3,688,360,500 1,676 93.889 845 T/J 382,700 840 B 296,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 955 975 950 965 10 2,239,200 2,158,974,500 435 64.333 970 J 116,400 965 T/B 351,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 196 197 190 193 -3 2,480,200 479,144,500 682 81.144 194 J 98,200 193 T/B 7,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 544.226 6,000 J 15,100 5,150 B 100 221 MSIN MNC Studios International Tbk. --U9---2 358 368 344 344 -14 2,643,400 950,512,800 2,873 344.000 344 T/J 134,200 342 B 75,300 222 MSKY MNC Sky Vision Tbk. --U9---1 920 925 900 925 5 250,700 230,644,500 5 60.855 925 T/J 17,800 920 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 800 800 775 775 -25 300 236,500 3 1,395.190 795 J 200 775 T/B 1,100 224 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---1 398 398 398 398 0 7,300 2,905,400 6 167.332 396 J 4,000 390 B 800 226 MYOH Samindo Resources Tbk. --S2---1 835 840 825 830 -5 154,900 128,541,000 38 98.860 830 T/J 46,300 825 B 32,600 227 MYRX Hanson International Tbk. --S6K--2 131 133 128 130 -1 1,354,473,100 176,085,361,500 1,539 88.657 130 T/J 2,377,600 129 B 1,216,400 228 NASA Ayana Land International Tbk. --U9---2 600 600 595 595 -5 290,800 173,574,500 34 577.670 595 T/J 211,000 590 B 254,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,270 2,830 2,300 2,830 560 2,403,200 6,577,662,000 1,876 870.769 0 J 0 2,830 T/B 238,600 230 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 77,900 7,011,100 4 86.667 91 T/J 120,200 90 B 415,700 231 NISP Bank OCBC NISP Tbk. --U8---1 840 850 830 840 0 1,035,600 869,688,000 187 1,017.886 840 T/J 14,900 830 B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 910 J 1,500 885 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 384 368 378 -6 86,100 32,513,400 44 44.471 380 J 10,000 378 T/B 22,600 234 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---1 620 620 590 590 -30 1,880,600 1,125,452,000 75 1,167.277 595 J 1,100 590 T/B 24,700 236 PALM Provident Agro Tbk. --U1---2 254 254 250 252 -2 60,300 15,160,400 26 68.877 256 J 300 252 T/B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,580 1,585 1,570 1,585 5 1,200 1,899,000 6 1,152.727 1,585 T/J 15,300 1,575 B 2,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,130 1,100 1,100 -30 68,100 75,008,500 35 129.412 1,100 T/J 7,000 1,095 B 217,300 239 PBRX Pan Brothers Tbk. --S4K--1 545 555 525 545 0 10,802,100 5,867,300,500 1,849 964.602 545 T/J 14,000 535 B 446,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,960 2,970 -10 75,400 223,919,000 8 1,980.000 2,970 T/J 4,900 2,950 B 16,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,080 2,030 2,030 0 36,368,500 74,555,377,000 3,514 676.667 2,040 J 206,400 2,030 T/B 3,909,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 247.805 1,250 J 300 1,170 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,450 J 5,700 3,040 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 945 975 925 930 -15 29,802,700 28,282,370,500 1,440 1,548.452 935 J 1,486,600 930 T/B 200,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 70 66 66 -2 11,166,700 747,750,000 337 66.000 67 J 525,000 66 T/B 213,800 246 PNIN Paninvest Tbk. --S8---1 1,090 1,120 1,050 1,080 -10 67,900 72,808,000 47 1,148.447 1,080 T/J 41,900 1,045 B 5,000 247 PNLF Panin Financial Tbk. --S8---1 238 242 234 236 -2 99,668,000 23,689,590,800 613 255.080 238 J 528,900 236 T/B 1,024,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 0 0 665 0 0 0 0 332.274 830 J 200 755 B 500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 4,610 4,570 4,570 -30 37,637,800 172,701,563,000 335 2,900.648 4,580 J 101,200 4,570 T/B 51,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 950 955 0 117,400 112,032,000 17 63.667 955 T/J 2,067,300 950 B 738,700 252 PPRE PP Presisi Tbk. --M7---1 370 372 364 372 2 457,100 168,953,200 120 86.512 372 T/J 151,200 368 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 112 113 109 109 -3 12,290,100 1,359,341,400 678 235.676 110 J 1,796,800 109 T/B 2,055,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,970 2,800 2,920 20 9,900 28,371,000 47 44.923 2,920 T/J 500 2,830 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,195 1,160 1,185 0 18,500 21,902,500 20 1,185.000 1,190 J 1,800 1,185 T/B 4,700 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 208 192 200 -6 1,406,800 280,223,300 243 648.866 200 T/J 106,000 195 B 120,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,170 4,180 4,110 4,120 -50 6,572,000 27,135,555,000 2,229 3,582.609 4,130 J 27,700 4,120 T/B 768,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,570 1,530 1,535 -45 15,241,800 23,555,381,000 2,550 288.534 1,535 T/J 180,800 1,530 B 220,800 259 PTRO Petrosea Tbk. --S2---1 2,100 2,120 1,960 1,985 -115 6,370,700 12,780,617,500 2,224 1,588.000 1,990 J 21,000 1,985 T/B 7,600 260 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-1 510 515 505 505 -5 14,524,700 7,379,947,000 1,143 1,946.875 510 J 566,400 505 T/B 4,325,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,085 1,090 1,060 1,060 -25 284,300 305,104,000 282 1,060.000 1,075 J 900 1,070 B 408,400 263 RAJA Rukun Raharja Tbk. --S7---1 500 515 496 498 -2 3,339,400 1,672,500,000 364 1,710.635 500 J 112,100 498 T/B 28,800 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,350 1,320 1,335 -15 522,800 698,854,500 525 834.375 1,335 T/J 2,500 1,320 B 500 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 4,200 25,200,000 3 316.091 6,050 J 4,700 5,675 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 133 143 130 141 8 939,151,500 128,956,436,300 3,268 77.412 142 J 572,200 141 T/B 2,664,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 346 318 328 18 9,200 3,108,600 18 2,566.510 328 T/J 1,500 320 B 1,400 268 RODA Pikko Land Development Tbk. --U6---2 470 500 470 498 28 1,519,600 759,543,400 10 795.146 492 J 1,900 462 B 12,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,070 1,035 1,060 10 882,700 931,974,000 352 415.686 1,060 T/J 74,400 1,055 B 600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 555 505 505 -55 2,201,200 1,174,639,500 297 631.250 515 J 15,300 505 T/B 22,400 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 2,000 18,400,000 3 5,935.484 9,200 T/J 100 8,800 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,900 1,900 1,795 1,800 -100 10,629,800 19,322,578,000 2,400 814.284 1,805 J 72,100 1,800 T/B 903,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 30,000 870 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,340 2,340 0 200 468,000 2 100.000 2,390 J 3,600 2,340 T/B 600 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,710 2,800 2,800 2,800 90 10,000 28,000,000 5 130.118 2,800 T/J 4,700 2,650 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,035 1,040 970 985 -50 4,014,300 4,041,198,000 1,144 703.571 985 T/J 50,600 980 B 60,000 278 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---1 845 855 845 850 5 5,219,600 4,428,699,500 528 146.552 855 J 232,200 850 T/B 2,099,500 280 SILO Siloam International Hospitals Tbk. --S9---1 2,940 3,000 2,940 2,960 20 446,000 1,331,317,000 434 33.618 2,980 J 300 2,960 T/B 5,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 494 490 490 -2 2,331,500 1,147,772,400 329 44.545 492 J 8,000 490 T/B 104,700 282 SIPD Sierad Produce Tbk. --U3---2 955 995 765 995 40 25,200 24,624,500 22 1.106 1,000 J 800 970 B 100 283 SMAR Smart Tbk. --U1---2 4,000 3,900 3,900 3,900 -100 1,300 5,070,000 3 1,288.575 4,200 J 200 3,900 T/B 1,500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,620 2,910 2,620 2,750 130 2,211,500 6,185,367,000 2,360 491.071 2,760 J 1,000 2,750 T/B 38,200 285 SMCB Holcim Indonesia Tbk. --M3---1 930 940 915 925 -5 468,800 433,049,000 154 1,117.150 930 J 55,500 925 T/B 7,300 286 SMDR Samudera Indonesia Tbk. --S7---1 302 304 298 300 -2 701,400 210,172,400 145 1,203.949 300 T/J 17,100 298 B 71,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,300 9,300 9,075 9,125 -175 2,422,500 22,254,335,000 2,277 3,175.238 9,175 J 20,100 9,125 T/B 19,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 620 630 600 605 -15 11,780,100 7,180,564,500 1,103 994.085 605 T/J 495,300 600 B 379,100 289 SMRU SMR Utama Tbk. --U2---2 464 478 464 472 8 423,100 198,976,400 127 115.427 472 T/J 2,900 468 B 700 290 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,385 1,360 1,365 -20 535,400 733,606,500 340 3,645.931 1,375 J 4,100 1,365 T/B 10,900 291 SOCI Soechi Lines Tbk. --M7---1 140 142 137 138 -2 4,848,000 675,633,400 266 25.091 139 J 15,400 138 T/B 56,500 292 SPTO Surya Pertiwi Tbk. --U9---2 1,010 1,005 990 1,005 -5 1,045,400 1,040,271,000 152 1,005.000 1,005 T/J 239,800 990 B 12,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 123 128 120 120 -3 401,200 48,227,600 102 128.067 121 J 9,100 120 T/B 400 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 356 344 348 4 237,564,600 82,787,398,000 2,255 145.000 350 J 11,356,000 348 T/B 955,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,960 3,930 3,930 3,930 -30 30,000 117,900,000 4 71.455 3,930 T/J 2,900 3,760 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 494 464 492 22 13,325,800 6,334,686,600 599 201.846 492 T/J 804,500 490 B 4,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,225 1,215 1,220 0 45,520,900 55,455,973,000 957 182.090 1,220 T/J 38,400 1,215 B 125,100 298 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 0 300 15,000 2 64.769 50 T/J 642,156,400 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 3,200 3,250 2,600 3,250 50 378,800 1,171,240,000 450 2,954.545 3,250 T/J 56,000 2,790 B 300 302 TARA Sitara Propertindo Tbk. --U6K--1 955 920 880 890 -65 39,944,400 35,962,353,500 3,019 839.623 895 J 155,100 890 T/B 75,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,675 5,475 5,575 -100 563,000 3,151,407,500 485 275.309 5,650 J 146,200 5,575 T/B 800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,085 1,090 1,065 1,070 -15 1,708,900 1,839,203,500 598 243.653 1,070 T/J 30,600 1,065 B 187,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 17,600 17,600 17,600 -100 100 1,760,000 1 1,726.303 17,600 T/J 3,900 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 386 390 368 368 -18 15,140,500 5,745,663,400 424 161.404 370 J 17,000 368 T/B 100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 800 770 770 -30 5,600 4,435,000 7 248.387 795 J 34,100 770 T/B 19,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 840 815 635 730 -110 32,200 23,957,500 62 165.428 730 T/J 800 700 B 5,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,342.017 2,800 J 100 2,270 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 780 795 780 795 15 2,928,400 2,312,644,500 95 397.500 795 T/J 56,800 790 B 16,700 311 TINS Timah Tbk. --S2K--1 730 765 725 755 25 36,805,300 27,517,269,500 2,986 385.800 755 T/J 291,700 750 B 468,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,775 14,775 14,000 14,000 -775 6,815,700 97,227,630,000 5,485 865.596 14,000 T/J 538,100 13,975 B 36,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 850 850 775 800 -50 21,200 16,994,500 30 368.002 800 T/J 600 785 B 500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,785 1,785 1,735 1,735 -50 6,900 11,997,000 6 91.316 1,735 T/J 43,600 1,710 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 730 850 740 820 90 30,431,300 24,344,636,000 3,062 1,319.792 820 T/J 410,000 815 B 101,000 316 TOTL Total Bangun Persada Tbk. --S6---1 600 605 580 580 -20 77,900 45,777,000 54 208.464 590 J 46,200 580 T/B 139,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 318 320 306 314 -4 193,600 60,832,800 41 1,018.588 316 J 300 314 T/B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 472 486 462 468 -4 7,078,400 3,339,794,400 722 2,229.315 472 J 57,200 466 B 21,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 254 256 208 210 -44 974,573,200 221,414,148,400 19,142 173.562 210 T/J 5,442,300 208 B 25,932,000 320 TRIO Trikomsel Oke Tbk. --U9---1 190 190 190 190 0 900 171,000 1 84.339 200 J 500 199 B 700 321 TRST Trias Sentosa Tbk. --U3---1 400 402 400 402 2 200 80,200 2 239.800 402 T/J 1,900 400 B 69,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,445 1,400 1,405 -15 393,600 553,111,500 79 250.642 1,425 J 265,300 1,400 B 3,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,940 2,880 2,840 2,840 -100 4,200 12,052,000 7 2,840.000 2,930 J 700 2,610 B 458,800 324 TURI Tunas Ridean Tbk. --U9---1 1,100 1,100 1,100 1,100 0 500 550,000 1 2,444.444 1,105 J 173,800 1,100 T/B 225,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,230 1,190 1,200 0 1,021,300 1,225,990,000 159 2,326.664 1,200 T/J 1,000 1,195 B 3,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,500 J 1,000 3,300 B 10,500 327 VICO Victoria Investama Tbk. --U8---1 108 107 102 102 -6 668,300 69,134,200 136 81.600 104 J 72,500 102 T/B 40,100 328 VIVA Visi Media Asia Tbk. --U9---1 145 158 145 151 6 31,179,700 4,740,836,300 2,148 50.333 151 T/J 1,484,400 150 B 1,057,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 232 228 230 0 4,778,900 1,098,542,200 235 79.310 232 J 225,900 230 T/B 1,950,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,410 1,410 1,375 1,375 -35 8,512,600 11,829,235,000 1,276 353.422 1,380 J 24,600 1,375 T/B 801,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 280 284 264 272 -8 3,000 815,600 10 73.558 272 T/J 400 264 B 2,300 332 WOOD Integra Indocabinet Tbk. --S5---2 625 635 610 610 -15 17,966,600 11,104,201,500 1,184 234.615 615 J 217,700 610 T/B 18,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 358 354 356 -2 38,039,200 13,567,147,400 1,755 72.653 358 J 2,165,600 356 T/B 403,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,735 1,760 1,715 1,730 -5 17,856,600 30,989,427,000 2,970 466.937 1,730 T/J 135,200 1,725 B 282,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 362 366 360 360 -2 6,796,100 2,463,368,800 659 61.017 362 J 157,400 360 T/B 3,172,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,620 1,650 1,620 1,625 5 18,854,300 30,889,905,500 1,645 1,160.714 1,625 T/J 10,200 1,620 B 166,600 Total 5,956,054,300 2,439,589,769,500 246,348 2,195,230,200 175,325,300 Jakarta, 24 September 2018 Trading Division