List of Securities Quotation: IDX SMC Composite Date: Wednesday, 26 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 12,000 12,225 12,050 12,200 200 1,095,300 13,351,372,500 706 991.097 12,200 T/J 20,100 12,150 B 28,800 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 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,680 2,100 2,000 2,000 320 4,300 9,010,000 6 53.333 2,100 J 15,500 1,915 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,450 1,470 1,405 1,435 -15 6,212,300 8,917,132,000 1,088 1,750.000 1,435 T/J 518,000 1,430 B 5,000 5 ACST Acset Indonusa Tbk. --S6---1 1,910 1,925 1,900 1,910 0 861,600 1,651,781,000 85 80.209 1,910 T/J 584,300 1,905 B 600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,350 1,410 1,355 1,400 50 7,719,300 10,745,050,000 1,481 1,099.479 1,400 T/J 371,100 1,395 B 190,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,325 8,200 8,200 0 95,300 788,027,500 21 352.688 8,275 J 10,000 8,200 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 326 334 320 328 2 6,237,900 2,009,598,400 401 29.277 328 T/J 153,400 326 B 26,400 9 AGII Aneka Gas Industri Tbk. --S3---1 635 645 620 635 0 353,900 223,576,500 110 57.727 640 J 17,000 630 B 1,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 358 364 356 356 -2 2,906,300 1,045,916,200 457 581.623 362 J 172,800 356 T/B 404,400 11 AGRS Bank Agris Tbk. --U8---2 230 260 230 250 20 54,100 12,745,200 18 227.273 250 T/J 1,500 230 B 8,600 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,580 3,660 3,580 3,590 10 8,435,600 30,494,921,000 1,790 2,861.219 3,610 J 15,000 3,590 T/B 5,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 360 360 360 10 100 36,000 1 342.857 354 J 2,600 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,600 4,700 0 1,900 8,822,000 15 191.837 4,700 T/J 49,400 4,600 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 825 830 810 820 -5 10,207,300 8,364,841,000 121 2,092.424 825 J 4,600 820 T/B 146,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,305 1,310 1,295 1,305 0 199,500 261,327,500 19 108.750 1,305 T/J 9,800 1,295 B 1,900 17 ANTM Aneka Tambang Tbk. --S2XXO1 805 815 800 805 0 26,522,800 21,406,568,000 1,824 530.758 810 J 4,246,900 805 T/B 789,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 98,300 174,974,000 7 113.956 1,780 T/J 1,100 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 600 300,000 1 531.824 505 J 123,200 500 T/B 113,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 153 150 150 -1 1,107,100 166,716,800 617 41.096 151 J 7,800 150 T/B 56,900 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 2,000 2,000,000 1 66.667 1,000 T/J 9,300 955 B 300 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 300 296 300 2 4,225,600 1,259,327,800 8 100.000 300 T/J 264,600 298 B 4,000 23 ARNA Arwana Citramulia Tbk. --S3---1 354 360 354 354 0 6,600 2,357,000 12 2,406.035 356 J 3,300 354 T/B 1,100 24 ASGR Astra Graphia Tbk. --S9---1 1,505 1,510 1,500 1,510 5 15,900 23,927,500 8 313.070 1,510 T/J 19,900 1,505 B 1,400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 740 705 725 0 2,778,300 2,006,749,500 130 1,342.593 740 J 30,000 725 T/B 4,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 282 286 280 280 -2 6,901,400 1,952,063,800 678 266.667 282 J 50,000 280 T/B 1,820,000 27 ATIC Anabatic Technologies Tbk. --U9---1 840 0 0 840 0 0 0 0 120.000 830 J 1,700 735 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 1,390 1,410 1,385 1,395 5 197,000 275,220,500 78 1,261.644 1,395 T/J 5,000 1,390 B 100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 736,900 36,845,200 26 57.388 50 T/J 2,060,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 282 282 282 -6 1,000 282,000 1 207.911 282 T/J 198,700 266 B 5,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,615 1,595 1,605 10 432,000 693,373,000 105 2,006.250 1,615 J 51,700 1,605 T/B 11,800 33 BBKP Bank Bukopin Tbk. --U8---1 358 360 356 358 0 1,898,800 679,738,600 448 106.203 358 T/J 959,500 356 B 868,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 1,360 1,360 1,360 -10 1,000 1,360,000 1 98.551 1,360 T/J 201,500 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 2,200 2,200 2,200 30 800 1,760,000 1 574.720 0 J 0 2,200 T/B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,660 2,610 2,640 -10 19,457,200 51,321,153,000 1,564 344.348 2,650 J 131,400 2,640 T/B 5,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 308 306 306 0 1,461,500 447,296,400 99 311.546 306 T/J 2,200 304 B 2,700 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 296 304 284 288 -8 2,987,100 901,229,000 3,865 816.743 288 T/J 18,900 286 B 5,000 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 60,389,500 3,019,475,000 117 217.306 50 T/J 202,090,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 175 179 172 174 -1 26,128,300 4,545,387,800 1,113 102.353 174 T/J 745,500 173 B 25,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 640 640 625 630 -10 12,801,600 8,064,932,500 139 3,228.451 630 T/J 2,382,800 625 B 12,400 43 BHIT MNC Investama Tbk. --S9K--1 89 90 88 88 -1 6,596,800 584,095,700 367 257.348 89 J 1,589,700 88 T/B 1,715,400 44 BINA Bank Ina Perdana Tbk. --U8---1 560 585 560 585 25 886,700 510,035,500 64 330.516 590 J 55,000 585 T/B 432,000 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 75,000 3,750,000 25 35.714 50 T/J 9,451,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,750 2,940 2,700 2,930 180 2,087,600 6,014,726,000 503 45.077 2,930 T/J 25,400 2,920 B 400 47 BISI BISI International Tbk. --U1---1 1,615 1,620 1,595 1,610 -5 60,700 97,332,000 25 805.000 1,610 T/J 32,000 1,600 B 20,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,080 2,030 2,040 0 11,588,100 23,792,816,000 343 340.000 2,040 T/J 500 2,030 B 18,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 660 650 650 -10 1,163,200 758,368,500 444 151.163 655 J 535,100 650 T/B 719,600 50 BKSL Sentul City Tbk. --S6LKO1 110 113 109 111 1 79,260,800 8,825,577,400 4,142 7.670 112 J 6,305,500 111 T/B 36,680,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 173 174 174 174 1 100 17,400 1 399.266 183 J 5,000 173 B 42,000 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 4,150 4,200 4,200 4,200 50 300 1,260,000 1 280.000 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 0 0 370 0 0 0 0 115.625 370 J 4,300 338 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 418 418 400 400 -18 2,952,300 1,211,407,600 2,208 325.574 404 J 1,000 400 T/B 211,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 930 915 920 0 1,147,900 1,056,946,500 183 6.793 920 T/J 145,400 915 B 600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 210 204 208 0 139,700 29,146,000 45 2.478 210 J 4,500 208 T/B 150,100 58 BNLI Bank Permata Tbk. --M8K--1 515 515 500 500 -15 8,105,600 4,102,836,000 1,057 5.444 505 J 596,600 500 T/B 2,735,600 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 655 5 2,075,000 1,356,229,500 524 635.922 655 T/J 55,500 650 B 35,000 60 BOLT Garuda Metalindo Tbk. --U4---2 935 950 935 950 15 364,700 343,097,000 238 172.727 950 T/J 35,100 940 B 2,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,590 2,600 2,570 2,590 0 1,829,900 4,728,231,000 872 647.500 2,590 T/J 11,000 2,570 B 7,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 57,500 600 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 7,150 J 1,000 6,200 B 1,400 65 BRIS Bank BRIsyariah Tbk. --U8---1 580 590 575 580 0 9,477,800 5,507,650,500 600 580.000 585 J 560,000 580 T/B 1,035,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 65 61 61 -3 61,390,900 3,840,247,200 1,141 9.606 62 J 2,025,500 61 T/B 12,522,700 67 BRNA Berlina Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 847.839 1,155 J 10,000 1,130 B 10,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,855 1,800 1,825 0 7,532,000 13,828,026,000 1,314 142.923 1,825 T/J 868,200 1,820 B 216,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,125 1,135 1,105 1,115 -10 9,048,800 10,113,343,000 1,540 218.411 1,125 J 10,500 1,115 T/B 390,200 70 BSIM Bank Sinarmas Tbk. --U8---1 610 610 610 610 0 200 122,000 1 416.044 610 T/J 6,900 540 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,580 2,510 2,530 30 2,800 7,182,000 6 129.744 2,550 J 2,300 2,530 T/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---2 128 126 120 125 -3 1,218,900 148,755,300 232 957.708 125 T/J 270,200 124 B 9,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 426,463,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,720 3,690 3,710 10 335,800 1,243,804,000 52 718.210 3,710 T/J 301,900 3,700 B 1,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,650 0 11,633,200 19,193,236,000 715 1,650.000 1,650 T/J 473,000 1,645 B 984,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,480 1,540 1,480 1,500 20 18,500 27,866,500 48 254.237 1,500 T/J 14,100 1,480 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 147 162 148 156 9 96,326,400 15,066,915,300 3,927 15.255 156 T/J 536,600 155 B 121,900 79 BUMI Bumi Resources Tbk. --S2K--2 222 224 218 218 -4 105,144,000 23,067,315,800 2,843 12.652 220 J 3,959,000 218 T/B 2,980,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 164 164 158 164 0 3,568,000 581,574,100 72 126.154 164 T/J 19,000 160 B 1,000 81 BVIC Bank Victoria International Tbk. --S8---1 199 210 199 204 5 424,500 86,028,900 46 192.902 204 T/J 19,500 199 B 22,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 208 202 202 0 33,335,600 6,807,715,600 2,131 44.179 204 J 2,741,300 202 T/B 2,320,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 382 380 372 374 -8 930,700 351,549,400 258 113.333 374 T/J 11,000 372 B 73,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,600 2,640 2,570 2,570 -30 2,901,200 7,577,629,000 312 146.857 2,570 T/J 100 2,560 B 151,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 308 310 0 648,500 201,379,200 188 566.345 310 T/J 13,600 308 B 114,000 86 CASS Cardig Aero Services Tbk. --U7---2 715 715 685 715 0 200,600 139,927,500 6 178.750 715 T/J 499,800 685 B 5,600 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 106 107 102 105 -1 2,894,900 303,431,900 168 672.000 105 T/J 52,300 104 B 1,387,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 260 254 258 2 2,195,800 562,661,000 124 20.189 260 J 223,800 258 T/B 130,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,355 1,450 1,355 1,400 45 18,500 26,322,500 23 5,080.194 1,400 T/J 18,500 1,360 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 270 276 270 274 4 16,395,700 4,470,600,800 1,041 1,191.304 274 T/J 921,800 272 B 310,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 0 0 1,360 0 0 0 0 130.136 1,330 J 400 1,295 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 244 258 240 258 14 212,800 51,814,200 67 48.804 258 T/J 44,700 240 B 5,700 93 COWL Cowell Development Tbk. --M6---2 414 424 414 422 8 187,600 78,387,000 193 324.615 422 T/J 6,100 418 B 2,500 94 CPRO Central Proteina Prima Tbk. --U3---1 51 51 50 50 -1 74,872,900 3,760,302,600 894 45.455 51 J 25,788,900 50 T/B 3,770,800 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 595 595 595 5 100 59,500 1 300.255 595 T/J 225,800 560 B 500,200 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,300 J 2,400 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 755 800 755 790 35 12,739,000 10,024,396,000 1,327 176.877 790 T/J 193,400 785 B 141,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 14,700 735,000 6 16.496 50 T/J 69,359,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,180 1,200 1,180 1,200 20 487,300 578,755,500 284 1,043.478 1,200 T/J 11,700 1,195 B 27,400 100 DILD Intiland Development Tbk. --S6---1 294 294 290 294 0 2,030,700 594,447,000 195 51.232 294 T/J 550,500 292 B 576,000 101 DKFT Central Omega Resources Tbk. --U2---2 320 324 318 324 4 30,500 9,879,000 4 832.263 324 T/J 26,000 318 B 500 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,550 5,500 5,550 50 1,600 8,815,000 4 33,175.922 5,550 T/J 2,200 5,500 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 127 130 127 128 1 6,017,200 771,131,100 287 60.952 128 T/J 5,619,300 127 B 2,394,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,280 3,280 3,280 10 10,000 32,800,000 2 2,881.262 3,280 T/J 40,000 3,270 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 720 790 715 770 50 127,493,600 97,344,779,500 6,928 1,042.456 770 T/J 1,526,500 765 B 322,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 187 183 170 174 -13 1,408,700 246,252,200 193 31.636 174 T/J 5,100 172 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 384 382 382 2 607,600 232,741,000 22 103.243 382 T/J 468,500 380 B 4,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,475 14,250 11,600 12,350 -2,125 2,600 34,027,500 17 823.333 13,800 J 200 12,350 T/B 1,400 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 9,900 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 0 0 1,930 0 0 0 0 710.417 1,935 J 1,000 1,910 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 97 101 97 99 2 114,600 11,417,800 29 66.000 99 T/J 92,200 98 B 10,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 2,500 2,750,000 2 27.160 1,100 T/J 641,400 825 B 300 113 ELSA Elnusa Tbk. --S2LKO1 368 376 362 362 -6 84,000,300 30,983,202,200 4,174 90.500 364 J 837,300 362 T/B 1,258,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 517,372,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 132 133 128 129 -3 32,447,000 4,222,601,800 1,267 10.755 130 J 1,487,700 129 T/B 179,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,895 1,945 1,805 1,860 -35 4,300 7,875,000 14 1,301.345 1,910 J 2,000 1,790 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,480 2,350 2,360 -100 17,883,400 42,803,010,000 3,638 236.000 2,370 J 6,100 2,360 T/B 152,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 280 290 278 280 0 18,763,100 5,318,501,600 1,111 521.308 282 J 81,200 280 T/B 200 119 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,840 2,790 2,810 20 4,273,200 12,022,039,000 1,178 142.610 2,820 J 32,000 2,810 T/B 378,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,750 1,750 1,700 1,700 -50 1,500 2,603,500 5 2,673.587 1,745 J 5,900 1,700 T/B 400 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,900 8,000 7,725 7,750 -150 1,048,900 8,216,440,000 1,160 1,776.056 7,775 J 14,500 7,725 B 28,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,175 5,150 5,175 25 82,700 427,082,500 12 1,035.000 5,200 J 34,700 5,175 T/B 2,900 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,730 J 2,100 2,900 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 725 715 725 10 1,038,700 747,830,500 82 725.000 725 T/J 53,600 715 B 2,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 910 895 900 0 20,318,000 18,289,163,500 133 409.091 900 T/J 52,400 895 B 34,100 126 FREN Smartfren Telecom Tbk. --U7---1 111 120 109 115 4 145,544,900 16,834,870,200 4,513 6.389 116 J 1,246,800 115 T/B 2,206,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 173 204 142 153 -20 1,366,600 224,720,000 198 95.625 155 J 100 153 T/B 100,200 128 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---1 202 204 202 202 0 3,093,900 625,925,800 271 27.154 204 J 118,100 202 T/B 228,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 630 615 620 5 833,100 517,289,500 346 121.721 625 J 29,600 620 T/B 326,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 238 226 230 4 6,972,300 1,616,440,800 325 57.500 232 J 1,152,700 230 T/B 645,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,000 16,000 16,000 0 100 1,600,000 1 2,782.609 16,000 T/J 7,400 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---1 141 149 139 147 6 154,900 21,975,400 24 58.800 147 T/J 8,800 140 B 71,400 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,340 3,250 3,250 -50 182,700 598,871,000 144 3,250.000 3,340 J 100 3,240 B 10,500 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 995 J 300 940 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,360 3,340 3,000 3,060 -300 738,700 2,263,970,000 475 936.754 3,060 T/J 7,700 3,050 B 4,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 695 J 2,000 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 905 910 890 895 -10 15,202,800 13,713,698,000 637 288.710 895 T/J 289,500 890 B 690,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 250 250 250 4 11,800 2,950,000 7 83.333 254 J 6,000 250 T/B 100 141 HRUM Harum Energy Tbk. --S2K--1 2,360 2,390 2,340 2,350 -10 1,291,600 3,053,609,000 547 45.192 2,350 T/J 65,800 2,340 B 131,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,800 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 790 J 1,200 660 B 3,300 144 IIKP Inti Agri Resources Tbk --U5---2 276 282 256 264 -12 401,207,600 110,306,401,800 1,001 506.737 268 J 449,400 264 T/B 47,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 133 137 130 130 -3 7,750,900 1,026,166,900 534 34.667 131 J 5,000 130 T/B 740,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,040 2,150 2,010 2,040 0 6,233,800 13,008,124,000 1,852 273.871 2,050 J 54,800 2,040 T/B 134,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 615 655 630 640 25 8,225,900 5,275,544,500 314 128.000 640 T/J 515,300 635 B 100,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 960 980 0 341,800 335,602,500 36 257.895 985 J 2,900 980 T/B 100 149 INAF Indofarma Tbk. --U5---1 4,970 5,100 4,500 4,990 20 938,800 4,523,887,000 975 1,996.000 4,990 T/J 217,900 4,790 B 5,400 150 INCO Vale Indonesia Tbk. --S2XXO1 3,640 3,730 3,610 3,690 50 7,315,500 26,978,535,000 1,835 1,506.122 3,700 J 120,800 3,690 T/B 49,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,275 5,200 5,000 5,000 -275 253,700 1,288,735,000 422 673.410 5,150 J 1,700 5,000 T/B 13,100 152 INDS Indospring Tbk. --U4---1 2,140 2,170 2,120 2,160 20 326,600 697,534,000 34 202.500 2,170 J 3,900 2,160 T/B 2,000 153 INDY Indika Energy Tbk. --S2XXO1 2,730 2,820 2,730 2,730 0 9,610,700 26,697,401,000 2,129 92.542 2,740 J 20,500 2,730 T/B 672,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 70 72 69 71 1 894,300 62,824,500 67 0.406 71 T/J 405,300 69 B 383,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 605 560 605 5 23,000 13,452,000 14 576.190 650 J 6,400 600 B 10,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,050 2,010 2,040 -20 610,700 1,247,987,000 401 739.130 2,040 T/J 300 2,000 B 1,900 157 INTA Intraco Penta Tbk. --U9---2 500 484 474 484 -16 537,700 259,675,800 31 341.179 484 T/J 302,100 478 B 100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 450 420 402 402 -48 133,000 54,089,600 67 105.789 410 J 10,245,400 402 T/B 4,500 159 ISAT Indosat Tbk. --S7K--1 2,950 3,010 2,930 2,980 30 831,600 2,485,853,000 150 212.857 2,980 T/J 9,700 2,970 B 10,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,600 25,950 25,450 25,450 -150 672,900 17,276,417,500 1,588 181.786 25,500 J 4,700 25,450 T/B 12,700 161 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 2,200 110,000 6 35.714 50 T/J 76,149,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 492 J 10,000 466 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 498 J 100 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,040 2,100 2,000 2,030 -10 18,719,600 38,406,448,000 4,967 554.948 2,030 T/J 123,600 2,020 B 217,600 166 JRPT Jaya Real Property Tbk. --S6---1 545 545 540 545 0 57,400 31,261,500 50 524.038 545 T/J 184,500 540 B 77,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,400 4,350 4,390 40 1,651,500 7,234,417,000 942 258.875 4,390 T/J 52,400 4,380 B 6,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 312.285 1,315 J 300 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,600 2,640 2,450 2,500 -100 353,400 890,939,000 402 2,500.000 2,500 T/J 12,300 2,490 B 100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 262 254 260 4 3,547,200 923,770,000 259 31.592 262 J 141,000 258 B 468,100 171 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---1 212 214 210 214 2 665,800 142,303,000 46 7.425 216 J 246,200 214 T/B 407,700 173 KINO Kino Indonesia Tbk. --U5---2 1,540 1,540 1,530 1,535 -5 95,900 147,215,000 27 40.395 1,535 T/J 4,100 1,530 B 2,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 933.333 2,900 J 200 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 370 372 350 372 2 57,300 21,199,200 9 1,305.263 372 T/J 120,500 352 B 2,000 176 KMTR Kirana Megatara Tbk. --M3---2 318 330 318 320 2 68,600 22,120,600 80 69.869 326 J 4,900 320 T/B 12,700 177 KPIG MNC Land Tbk. --U9---2 680 690 665 680 0 5,560,400 3,827,030,500 6,429 292.643 680 T/J 76,700 675 B 2,500 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,730 2,740 10 8,700 23,802,000 6 996.364 2,750 J 6,800 2,740 T/B 200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 404 398 398 -2 3,270,900 1,306,027,400 256 49.480 400 J 118,000 398 T/B 66,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 710 725 705 725 15 78,488,600 56,068,164,000 2,459 7,542.655 725 T/J 687,200 710 B 472,800 181 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,240 4,270 0 972,500 4,147,699,000 495 266.875 4,270 T/J 250,200 4,250 B 600 182 LPCK Lippo Cikarang Tbk --S6---1 1,855 1,875 1,830 1,830 -25 278,700 514,391,500 249 197.838 1,840 J 111,400 1,830 T/B 111,900 183 LPKR Lippo Karawaci Tbk. --S6XXO1 328 352 326 340 12 55,979,700 19,180,750,000 1,117 87.054 340 T/J 66,500 338 B 58,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,550 6,825 6,550 6,700 150 6,137,400 41,127,897,500 2,569 151.821 6,725 J 6,600 6,700 T/B 178,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,290 1,260 1,280 20 3,974,800 5,084,816,000 854 330.323 1,280 T/J 357,900 1,275 B 11,800 186 LTLS Lautan Luas Tbk. --U9---1 500 510 500 510 10 23,000 11,503,000 12 180.283 510 T/J 119,900 500 B 8,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 580 585 580 580 0 800 465,500 4 1,222.958 580 T/J 3,600 575 B 400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,250 1,275 1,185 1,220 -30 7,053,100 8,697,131,500 1,346 693.182 1,220 T/J 700 1,215 B 34,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,745 1,700 1,745 20 9,500 16,199,500 7 103.869 1,725 J 20,600 1,710 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 805 815 5 1,289,200 1,047,906,500 551 1,307.871 815 T/J 5,900 810 B 15,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 266 270 262 262 -4 17,732,100 4,732,824,400 519 349.333 264 J 38,700 262 T/B 26,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,730 1,740 1,730 1,740 10 562,500 974,867,000 53 696.000 1,740 T/J 55,700 1,730 B 14,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 336 338 336 336 0 1,300,000 437,400,000 8 238.908 346 J 24,300 336 T/B 300,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,600 6,000 5,600 6,000 400 8,800 50,930,000 11 2,367.751 6,700 J 100 4,480 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,020 3,000 3,020 20 40,200 120,696,000 54 232.308 3,020 T/J 1,100 3,000 B 10,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 620 595 605 0 1,179,400 719,986,500 227 37.812 605 T/J 51,900 600 B 8,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,480 3,500 3,420 3,500 20 2,085,700 7,236,375,000 316 252.708 3,500 T/J 157,300 3,460 B 500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 167 178 167 171 4 1,544,200 264,832,800 150 153.374 171 T/J 4,500 170 B 96,400 199 MDIA Intermedia Capital Tbk. --M9---1 141 155 135 142 1 5,950,500 845,923,100 544 102.899 142 T/J 294,400 137 B 2,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,740 2,790 2,700 2,700 -40 197,900 536,324,000 46 140.811 2,760 J 5,400 2,700 T/B 88,500 201 MDLN Modernland Realty Tbk. --S6---1 224 224 216 220 -4 12,821,500 2,806,081,000 355 65.291 220 T/J 848,200 216 B 1,922,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 915 880 900 10 84,664,900 76,059,345,000 4,803 1,585.149 900 T/J 2,127,500 895 B 426,600 203 MEGA Bank Mega Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 3,134.385 4,500 J 500 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,700 5,700 5,700 5,700 0 200 1,140,000 2 15,028.871 5,900 J 100 5,700 T/B 400 205 META Nusantara Infrastructure Tbk. --S7---1 244 246 240 246 2 3,923,800 951,146,000 87 73.852 246 T/J 977,400 244 B 107,600 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 825 825 0 10,000 8,250,000 3 846.154 825 T/J 77,500 810 B 1,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,070 J 12,000 1,050 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,835 1,830 1,780 1,800 -35 2,304,200 4,154,693,000 338 105.977 1,800 T/J 1,160,800 1,795 B 52,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 498 545 484 500 2 2,900 1,463,000 8 2,380.952 496 J 100 486 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 191 193 191 191 0 5,236,200 1,002,569,800 71 477.500 190 J 49,800 189 B 3,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 22,800 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,850 15,500 15,850 850 2,600 40,972,500 6 100,955.414 15,900 J 6,100 15,500 B 4,700 213 MLIA Mulia Industrindo Tbk --U3---2 885 890 855 885 0 50,700 44,488,000 73 147.808 885 T/J 19,400 870 B 1,100 214 MLPL Multipolar Tbk. --U9---1 86 87 85 85 -1 10,620,000 911,770,700 277 9.750 86 J 175,000 84 B 1,187,800 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 850 J 3,300 670 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 550 570 520 530 -20 351,500 185,375,000 64 90.598 530 T/J 67,900 520 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 835 820 825 -10 20,196,800 16,704,170,500 3,261 91.667 825 T/J 20,300 820 B 264,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,025 965 975 -35 6,430,700 6,326,589,500 920 65.000 980 J 370,100 975 T/B 25,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 192 204 192 194 2 4,614,500 909,401,200 634 81.564 198 J 250,300 194 T/B 111,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 5,600 5,200 5,300 -700 25,500 134,612,500 25 480.733 5,300 T/J 2,900 4,800 B 3,000 221 MSIN MNC Studios International Tbk. --U9---2 330 340 308 340 10 4,871,500 1,608,039,400 1,266 340.000 340 T/J 205,800 316 B 5,000 222 MSKY MNC Sky Vision Tbk. --U9---1 900 920 890 920 20 256,000 235,360,000 11 60.526 920 T/J 18,200 830 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 720 740 720 740 20 3,600 2,648,500 9 1,332.181 740 T/J 942,600 730 B 2,000 224 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---1 390 0 0 390 0 0 0 0 163.968 400 J 500,000 390 B 500 226 MYOH Samindo Resources Tbk. --S2---1 830 840 825 830 0 278,400 230,865,500 59 98.860 830 T/J 32,000 825 B 7,800 227 MYRX Hanson International Tbk. --S6K--2 129 130 127 127 -2 453,353,500 58,325,918,600 836 86.611 128 J 3,667,700 127 T/B 3,058,300 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 418,800 251,841,000 54 582.524 600 T/J 209,300 595 B 178,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,480 4,330 3,330 4,330 850 8,556,100 32,726,428,000 5,038 1,332.308 4,330 T/J 379,100 3,900 B 1,500 230 NIRO Nirvana Development Tbk. --U6---2 95 95 95 95 0 115,700 10,991,500 9 90.476 96 J 6,600 92 B 100 231 NISP Bank OCBC NISP Tbk. --U8---1 830 840 825 830 0 1,628,800 1,351,904,000 516 1,005.768 830 T/J 178,900 825 B 37,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 910 J 5,000 810 B 3,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 382 380 380 0 47,300 17,976,400 83 44.706 380 T/J 1,200 378 B 700 234 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---1 565 565 540 540 -25 209,200 113,423,000 57 1,068.355 550 J 47,300 535 B 203,200 236 PALM Provident Agro Tbk. --U1---2 250 258 252 258 8 24,100 6,079,800 13 70.517 258 T/J 3,400 250 B 1,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,575 1,570 1,525 1,525 -50 49,500 76,089,500 118 1,109.091 1,540 J 2,000 1,525 T/B 19,900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,115 1,115 1,095 1,095 -20 78,200 86,006,000 28 128.824 1,115 J 55,500 1,100 B 33,600 239 PBRX Pan Brothers Tbk. --S4K--1 555 555 535 540 -15 12,004,600 6,545,645,500 1,756 955.752 540 T/J 3,800 535 B 4,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,960 -10 18,200 54,052,000 2 1,973.333 2,970 J 1,400 2,960 T/B 20,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,160 2,060 2,140 70 105,559,200 223,636,206,000 8,346 713.333 2,150 J 2,098,900 2,140 T/B 1,818,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,260 1,260 1,260 -20 100 126,000 1 245.854 1,260 T/J 700 1,180 B 400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,380 J 100 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 925 980 920 965 40 19,080,700 18,307,055,000 1,279 1,606.727 965 T/J 133,400 960 B 424,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 70 66 67 1 15,776,200 1,071,588,900 455 67.000 68 J 1,001,200 67 T/B 251,600 246 PNIN Paninvest Tbk. --S8---1 1,030 1,285 1,020 1,125 95 27,657,400 33,851,006,000 6,971 1,196.299 1,140 J 5,000 1,125 T/B 84,500 247 PNLF Panin Financial Tbk. --S8---1 236 256 236 250 14 313,405,500 78,353,427,800 18,021 270.212 250 T/J 4,341,600 248 B 13,634,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 960 J 200 775 B 1,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,570 4,490 4,570 20 42,461,100 192,521,436,000 386 2,900.648 4,570 T/J 16,600 4,550 B 32,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 60,800 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 950 955 0 67,300 64,267,500 21 63.667 955 T/J 1,219,900 950 B 104,200 252 PPRE PP Presisi Tbk. --M7---1 372 372 364 372 0 647,600 239,432,600 99 86.512 372 T/J 183,000 368 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 109 112 108 109 0 20,791,300 2,277,949,000 1,387 235.676 109 T/J 1,999,200 108 B 2,049,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,970 2,920 2,800 2,870 -100 5,600 15,934,000 31 44.154 2,870 T/J 100 2,810 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,190 1,195 1,170 1,195 5 5,700 6,674,000 9 1,195.000 1,195 T/J 22,500 1,170 B 1,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 204 198 204 6 618,800 125,045,400 74 661.843 204 T/J 119,900 202 B 7,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,130 4,170 4,100 4,110 -20 11,987,600 49,602,213,000 2,741 3,573.913 4,120 J 63,300 4,110 T/B 1,062,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,525 1,560 1,520 1,525 0 10,248,800 15,723,076,500 1,580 286.654 1,525 T/J 285,600 1,520 B 386,000 259 PTRO Petrosea Tbk. --S2---1 2,020 2,110 2,000 2,010 -10 5,472,500 11,267,479,000 1,842 1,608.000 2,010 T/J 63,000 2,000 B 116,400 260 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-1 510 510 500 505 -5 15,665,000 7,897,785,000 1,912 1,946.875 505 T/J 5,086,200 500 B 9,099,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,055 1,070 1,030 1,045 -10 664,100 692,324,000 209 1,045.000 1,050 J 28,400 1,045 T/B 18,100 263 RAJA Rukun Raharja Tbk. --S7---1 520 640 520 540 20 70,173,300 40,897,399,000 9,275 1,854.905 545 J 23,500 540 T/B 140,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,335 1,315 1,330 5 11,986,300 15,914,152,000 403 831.250 1,330 T/J 88,200 1,320 B 100 265 RDTX Roda Vivatex Tbk --U6---1 6,000 0 0 6,000 0 0 0 0 316.091 6,000 J 3,500 5,650 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 147 150 147 148 1 1,155,046,200 171,945,305,600 1,267 81.255 148 T/J 3,969,400 147 B 1,112,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 342 310 334 0 51,100 17,067,000 33 2,613.459 340 J 13,000 334 T/B 500 268 RODA Pikko Land Development Tbk. --U6---2 468 486 410 486 18 20,900 9,859,200 17 775.986 484 J 800 460 B 2,900 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,035 1,050 1,010 1,050 15 826,900 850,922,500 316 411.765 1,050 T/J 7,000 1,015 B 38,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 530 505 530 20 1,893,800 977,649,500 423 662.500 530 T/J 1,000 520 B 28,800 271 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 9,300 9,275 9,275 9,275 -25 500 4,637,500 1 5,983.871 9,300 J 300 8,700 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,825 1,840 1,810 1,820 -5 3,666,100 6,695,880,500 911 823.332 1,820 T/J 20,900 1,815 B 63,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 70,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,330 2,330 10 86,600 201,778,000 27 99.573 2,370 J 1,500 2,330 T/B 13,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,300 3,300 0 300 990,000 3 153.354 3,300 T/J 9,100 2,860 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 970 1,035 965 1,030 60 7,143,600 7,168,454,000 2,042 735.714 1,035 J 154,500 1,030 T/B 402,300 278 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---1 850 855 850 855 5 313,300 266,977,000 263 147.414 855 T/J 509,600 850 B 11,200 280 SILO Siloam International Hospitals Tbk. --S9---1 3,000 3,020 2,980 2,990 -10 798,500 2,401,498,000 250 33.959 3,000 J 29,500 2,990 T/B 14,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 494 488 488 0 2,050,500 1,003,793,800 246 44.364 490 J 45,600 488 T/B 150,500 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,050 J 1,700 935 B 500 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,300 J 600 3,700 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,620 2,620 2,540 2,540 -80 1,203,500 3,080,880,000 1,353 453.571 2,540 T/J 44,100 2,530 B 42,900 285 SMCB Holcim Indonesia Tbk. --M3---1 930 935 915 930 0 190,700 176,708,000 117 1,123.188 930 T/J 150,500 925 B 5,100 286 SMDR Samudera Indonesia Tbk. --S7---1 300 302 298 300 0 267,100 80,213,400 88 1,203.949 300 T/J 18,200 298 B 100,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,025 9,175 8,975 9,150 125 2,360,200 21,435,907,500 2,696 3,183.938 9,150 T/J 176,200 9,025 B 2,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 595 610 595 595 0 8,958,700 5,367,680,000 1,190 977.654 600 J 11,100 595 T/B 146,700 289 SMRU SMR Utama Tbk. --U2---2 472 472 466 470 -2 86,700 40,684,400 23 114.938 470 T/J 23,300 464 B 16,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,380 1,415 1,375 1,390 10 48,023,700 66,765,919,000 2,931 3,712.706 1,395 J 104,300 1,390 T/B 2,248,100 291 SOCI Soechi Lines Tbk. --M7---1 140 143 139 139 -1 5,511,300 776,895,300 546 25.273 140 J 313,300 139 T/B 2,700 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,010 1,000 1,005 0 1,359,000 1,365,860,500 154 1,005.000 1,005 T/J 1,000,000 990 B 34,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 140 119 136 2 9,582,600 1,162,803,200 217 145.143 136 T/J 114,100 125 B 1,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 362 340 348 0 845,122,900 296,537,953,400 4,775 145.000 350 J 9,622,900 348 T/B 5,108,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,200 4,150 4,070 4,100 -100 800 3,287,000 6 74.545 3,990 J 500 3,900 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 492 500 484 490 -2 22,253,000 10,879,636,800 1,233 201.026 490 T/J 1,500 488 B 287,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,220 1,200 1,215 5 44,590,400 53,981,702,500 2,995 181.343 1,215 T/J 17,500 1,210 B 391,600 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 636,474,200 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,190 3,180 2,960 2,970 -220 179,800 554,365,000 224 2,700.000 2,970 T/J 5,000 2,960 B 2,600 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 875 880 -10 41,321,500 36,493,726,000 3,833 830.189 880 T/J 21,900 875 B 182,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,425 5,600 5,300 5,600 175 238,000 1,292,545,000 364 276.543 5,600 T/J 18,400 5,450 B 200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,070 1,085 1,050 1,060 -10 2,452,900 2,627,380,500 496 241.375 1,065 J 38,800 1,060 T/B 75,000 305 TCID Mandom Indonesia Tbk. --U5---1 17,600 17,700 15,000 17,700 100 1,300 22,740,000 4 1,736.111 17,700 T/J 800 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 350 360 348 356 6 18,984,900 6,748,021,800 301 156.140 356 T/J 263,900 354 B 8,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 735 795 735 735 0 293,800 222,810,500 26 237.097 770 J 24,300 735 T/B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 760 810 675 695 -65 3,300 2,306,500 11 157.496 740 J 100 695 T/B 1,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,342.017 2,750 J 100 2,200 B 10,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 790 -10 2,713,000 2,156,462,500 71 395.000 800 J 104,300 785 B 24,800 311 TINS Timah Tbk. --S2K--1 750 770 750 755 5 14,888,800 11,351,481,000 1,548 385.800 760 J 773,800 755 T/B 155,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,500 13,900 13,325 13,450 -50 7,611,700 103,447,750,000 4,796 831.590 13,450 T/J 39,100 13,425 B 100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 790 790 -10 4,500 3,590,000 4 363.402 800 J 8,600 765 B 2,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,790 1,780 1,780 1,780 -10 5,000 8,900,000 1 93.684 1,780 T/J 15,000 1,620 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 830 805 810 -5 6,994,600 5,708,912,000 763 1,303.697 815 J 119,900 810 T/B 28,000 316 TOTL Total Bangun Persada Tbk. --S6---1 600 605 585 590 -10 1,005,000 594,890,000 138 212.058 590 T/J 53,700 585 B 275,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 312 358 314 358 46 2,301,800 785,817,400 410 1,161.320 358 T/J 76,100 354 B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 468 482 468 478 10 1,546,100 737,393,400 206 2,276.949 480 J 24,800 474 B 6,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 214 224 210 222 8 481,525,800 103,852,275,600 5,412 183.480 222 T/J 1,100 220 B 15,828,500 320 TRIO Trikomsel Oke Tbk. --U9---1 190 238 190 238 48 600 118,800 2 105.646 238 T/J 1,900 190 B 5,900 321 TRST Trias Sentosa Tbk. --U3---1 402 400 400 400 -2 4,900 1,960,000 2 238.607 402 J 300 400 T/B 14,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,405 1,405 1,395 1,395 -10 44,900 62,849,500 47 248.858 1,405 J 7,100 1,395 T/B 2,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,930 3,100 2,990 2,990 60 600 1,849,000 2 2,990.000 2,990 T/J 1,500 2,620 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,100 1,105 1,105 1,105 5 8,000 8,840,000 8 2,455.556 1,105 T/J 301,100 1,100 B 292,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,220 1,200 1,220 20 2,882,600 3,492,321,500 159 2,365.441 1,230 J 9,600 1,220 T/B 218,900 326 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 3,700 327 VICO Victoria Investama Tbk. --U8---1 103 105 100 103 0 669,700 67,729,500 121 82.400 103 T/J 32,100 100 B 75,300 328 VIVA Visi Media Asia Tbk. --U9---1 147 151 141 142 -5 14,625,900 2,127,956,700 850 47.333 143 J 700 142 T/B 1,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 234 228 230 -2 1,283,400 296,655,600 189 79.310 232 J 366,000 230 T/B 8,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,365 1,390 1,355 1,355 -10 11,426,700 15,617,032,000 1,402 348.282 1,360 J 91,700 1,355 T/B 728,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 272 272 272 272 0 201,700 54,862,400 14 73.558 272 T/J 116,300 264 B 800 332 WOOD Integra Indocabinet Tbk. --S5---2 615 630 610 630 15 100,198,100 61,902,022,000 2,254 242.308 630 T/J 4,057,600 625 B 253,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 360 354 356 2 11,295,000 4,028,514,800 1,296 72.653 356 T/J 4,013,700 354 B 3,744,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,705 1,725 1,680 1,690 -15 32,321,500 54,996,750,500 4,139 456.140 1,695 J 118,800 1,690 T/B 1,233,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 356 362 356 358 2 4,630,400 1,664,236,000 455 60.678 360 J 456,700 358 T/B 120,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,640 1,645 1,585 1,640 0 17,737,500 28,803,400,000 5,108 1,171.429 1,640 T/J 2,800 1,630 B 28,500 Total 6,189,034,000 3,041,357,388,300 246,832 2,088,146,000 160,912,300 Jakarta, 26 September 2018 Trading Division