List of Securities Quotation: IDX SMC Composite Date: Thursday, 27 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 12,200 12,400 12,025 12,175 -25 1,007,300 12,371,805,000 931 989.066 12,175 T/J 89,400 12,150 B 2,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 7,000 7,000 7,000 0 100 700,000 1 1,598.104 7,000 T/J 877,600 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,000 1,920 2,000 0 1,600 3,183,000 7 53.333 2,000 T/J 800 1,940 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,435 1,450 1,430 1,435 0 4,935,400 7,075,113,000 871 1,750.000 1,440 J 5,200 1,435 T/B 284,600 5 ACST Acset Indonusa Tbk. --S6---1 1,910 1,950 1,865 1,865 -45 394,200 751,711,500 93 78.319 1,880 J 700 1,865 T/B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,400 1,435 1,380 1,390 -10 6,806,500 9,590,523,000 1,583 1,091.626 1,395 J 81,500 1,390 T/B 199,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,350 8,200 8,225 25 48,700 402,730,000 50 353.763 8,250 J 4,700 8,225 T/B 12,100 8 ADMG Polychem Indonesia Tbk --M3---1 328 330 326 328 0 2,793,600 920,398,200 216 29.277 330 J 126,600 328 T/B 42,300 9 AGII Aneka Gas Industri Tbk. --S3---1 635 665 635 655 20 733,800 476,199,500 112 59.545 655 T/J 55,100 650 B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 356 362 356 356 0 2,240,200 802,421,200 308 581.623 358 J 7,100 356 T/B 1,595,700 11 AGRS Bank Agris Tbk. --U8---2 250 250 232 250 0 5,100 1,219,000 9 227.273 248 J 2,600 234 B 45,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,590 3,650 3,590 3,640 50 7,697,600 27,797,310,000 1,332 2,901.069 3,640 T/J 189,000 3,620 B 500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 354 J 4,400 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,600 4,600 4,600 -100 26,700 122,820,000 4 187.755 4,600 T/J 29,600 4,560 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 820 810 820 0 340,500 278,851,500 53 2,092.424 840 J 2,000 820 T/B 311,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,305 1,305 1,305 1,305 0 117,200 152,946,000 7 108.750 1,305 T/J 500 1,290 B 2,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 805 845 800 835 30 121,821,300 101,152,618,000 7,265 550.537 835 T/J 8,750,700 830 B 1,740,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 32,200 57,316,000 1 113.956 1,775 J 5,000 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 113,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 150 150 144 147 -3 12,458,200 1,845,435,400 606 40.274 149 J 141,500 147 T/B 111,400 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 950 1,000 0 5,300 5,295,000 4 66.667 1,000 T/J 6,200 945 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 300 296 300 0 158,900 47,408,000 16 100.000 300 T/J 357,000 294 B 97,000 23 ARNA Arwana Citramulia Tbk. --S3---1 354 362 352 356 2 180,400 64,096,800 85 2,419.629 356 T/J 9,300 354 B 6,900 24 ASGR Astra Graphia Tbk. --S9---1 1,510 1,510 1,505 1,510 0 6,900 10,413,000 5 313.070 1,510 T/J 23,600 1,505 B 20,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 720 720 -5 1,725,400 1,258,268,500 258 1,333.333 720 T/J 49,300 715 B 58,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 280 286 280 286 6 4,738,500 1,345,662,000 519 272.381 286 T/J 799,200 284 B 928,300 27 ATIC Anabatic Technologies Tbk. --U9---1 840 0 0 840 0 0 0 0 120.000 830 J 1,700 720 B 200 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,395 1,410 1,390 1,410 15 86,900 121,289,500 55 1,275.210 1,410 T/J 137,900 1,395 B 12,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 352,200 17,610,000 17 57.388 50 T/J 2,265,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 282 0 0 282 0 0 0 0 207.911 278 J 500 266 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,620 1,605 1,620 15 445,300 719,050,500 137 2,025.000 1,625 J 48,100 1,620 T/B 2,000 33 BBKP Bank Bukopin Tbk. --U8---1 358 362 356 358 0 2,549,100 914,986,800 297 106.203 358 T/J 578,700 356 B 756,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,700 2,610 2,650 10 24,174,600 64,199,268,000 2,581 345.652 2,650 T/J 1,062,500 2,640 B 1,205,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 314 304 304 -2 1,638,000 499,263,800 110 309.509 308 J 82,700 304 T/B 1,900 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 288 288 272 274 -14 1,857,800 529,492,200 2,543 777.040 274 T/J 64,100 272 B 25,800 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 0 293,800 14,690,000 26 217.306 50 T/J 283,552,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 174 174 172 172 -2 5,205,900 899,531,200 693 101.176 173 J 180,200 172 T/B 3,711,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 625 620 620 -10 25,500 15,923,500 16 3,177.206 625 J 99,700 620 T/B 12,500 43 BHIT MNC Investama Tbk. --S9K--1 88 89 87 88 0 10,445,500 923,620,300 336 257.348 89 J 718,100 88 T/B 1,411,600 44 BINA Bank Ina Perdana Tbk. --U8---1 585 610 570 610 25 2,555,500 1,529,192,000 202 344.641 610 T/J 432,200 605 B 468,500 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 338,600 16,930,000 38 35.714 50 T/J 14,404,500 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,930 3,100 2,930 3,050 120 2,247,700 6,855,991,000 832 46.923 3,060 J 16,800 3,050 T/B 112,200 47 BISI BISI International Tbk. --U1---1 1,610 1,620 1,590 1,600 -10 1,722,500 2,767,566,000 186 800.000 1,620 J 1,800 1,600 T/B 3,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,070 2,030 2,050 10 11,994,200 24,714,539,000 205 341.667 2,050 T/J 106,300 2,040 B 17,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 650 655 5 1,271,000 829,542,500 324 152.326 655 T/J 210,400 650 B 514,900 50 BKSL Sentul City Tbk. --S6LKO1 111 113 110 111 0 91,179,100 10,174,357,900 2,627 7.670 111 T/J 1,204,900 110 B 15,887,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 174 181 171 171 -3 15,900 2,800,400 22 392.382 180 J 500 172 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 4,200 4,200 4,200 4,200 0 300 1,260,000 1 280.000 4,800 J 600 4,000 B 400 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 384 350 384 14 1,900 680,400 7 120.000 380 J 2,500 342 B 400 55 BMTR Global Mediacom Tbk. --S9K--1 400 410 400 410 10 13,432,600 5,468,261,800 16,541 333.713 410 T/J 63,400 408 B 44,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 920 910 910 -10 1,753,200 1,604,254,500 244 6.719 915 J 5,500 910 T/B 682,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 210 206 208 0 438,700 91,219,600 31 2.478 210 J 17,700 208 T/B 95,300 58 BNLI Bank Permata Tbk. --M8K--1 500 505 496 496 -4 12,218,500 6,098,591,500 543 5.400 498 J 1,100 496 T/B 152,300 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 650 655 0 2,327,800 1,526,612,000 608 635.922 660 J 57,300 655 T/B 12,600 60 BOLT Garuda Metalindo Tbk. --U4---2 950 970 950 960 10 418,000 399,686,000 275 174.545 960 T/J 300 955 B 8,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,590 2,590 2,580 2,590 0 1,899,100 4,904,592,000 934 647.500 2,590 T/J 13,500 2,580 B 200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 57,500 600 B 167,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 6,500 6,500 0 500 3,250,000 1 1,300.000 6,500 T/J 1,000 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 6,225 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 580 590 575 585 5 9,107,800 5,327,227,000 487 585.000 585 T/J 225,600 580 B 3,280,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 63 59 59 -2 48,371,600 2,909,961,600 411 9.291 60 J 8,351,900 59 T/B 10,025,000 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 1,895 1,810 1,840 15 24,417,100 45,425,837,000 2,464 144.098 1,845 J 123,800 1,840 T/B 279,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,115 1,170 1,125 1,155 40 12,342,500 14,195,782,500 2,559 226.247 1,155 T/J 44,100 1,145 B 60,800 70 BSIM Bank Sinarmas Tbk. --U8---1 610 0 0 610 0 0 0 0 416.044 605 J 10,700 530 B 25,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,660 2,530 2,660 130 10,200 26,515,000 18 136.410 2,660 T/J 1,600 2,550 B 500 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---2 125 125 120 120 -5 7,991,500 981,685,400 153 919.399 122 J 10,100 120 T/B 1,575,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 447,677,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,710 3,710 3,700 3,700 -10 198,500 734,982,000 95 716.274 3,720 J 11,500 3,700 T/B 27,200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,660 1,645 1,660 10 26,588,300 43,990,083,000 1,476 1,660.000 1,660 T/J 2,444,900 1,655 B 515,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,540 1,500 1,525 25 4,100 6,245,000 19 258.475 1,525 T/J 700 1,500 B 2,300 78 BULL Buana Lintas Lautan Tbk. --S7---1 156 160 149 152 -4 46,059,900 7,058,372,200 1,452 14.864 153 J 486,900 152 T/B 208,900 79 BUMI Bumi Resources Tbk. --S2K--2 218 220 214 214 -4 126,411,500 27,273,938,800 2,099 12.420 214 T/J 416,700 212 B 27,910,800 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 164 164 160 160 -4 5,094,200 829,565,300 108 123.077 163 J 60,000 160 T/B 8,100 81 BVIC Bank Victoria International Tbk. --S8---1 204 210 195 195 -9 1,365,600 272,864,400 374 184.392 198 J 8,000 195 T/B 20,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 204 200 202 0 11,725,300 2,368,928,000 386 44.179 202 T/J 944,000 200 B 7,644,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 374 386 374 378 4 2,894,800 1,096,695,600 1,240 114.545 380 J 21,300 376 B 12,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,570 2,590 2,560 2,590 20 2,135,200 5,513,925,000 257 148.000 2,590 T/J 3,300 2,580 B 26,700 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 308 -2 625,200 193,609,400 181 562.691 308 T/J 1,800 306 B 130,900 86 CASS Cardig Aero Services Tbk. --U7---2 715 715 685 715 0 200,000 140,000,000 2 178.750 720 J 40,300 685 B 4,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 105 107 103 104 -1 1,796,800 187,157,100 169 665.600 104 T/J 74,900 103 B 268,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 260 252 256 -2 1,774,600 451,140,200 124 20.032 258 J 10,400 254 B 50,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,425 1,385 1,395 -5 11,500 16,046,000 8 5,062.051 1,395 T/J 700 1,385 B 1,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 274 270 272 -2 11,745,500 3,195,426,200 680 1,182.609 272 T/J 269,300 270 B 1,003,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,360 1,295 1,305 -55 8,700 11,321,000 12 124.873 1,345 J 100 1,310 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 258 272 240 266 8 819,200 212,992,800 88 50.317 266 T/J 32,400 258 B 11,000 93 COWL Cowell Development Tbk. --M6---2 422 446 418 440 18 213,100 91,420,200 308 338.462 440 T/J 600 434 B 200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 51,950,000 2,597,741,500 404 45.455 51 J 24,200,400 50 T/B 10,949,600 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 595 590 590 -5 2,400 1,427,000 3 297.732 595 J 243,500 590 T/B 400 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 4,000 B 1,700 97 CTRA Ciputra Development Tbk. --S6IK-1 790 830 790 820 30 27,488,000 22,446,107,500 1,944 183.593 820 T/J 180,200 815 B 164,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,400 170,000 1 16.496 50 T/J 70,733,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,200 1,225 1,200 1,210 10 531,600 643,142,500 515 1,052.174 1,215 J 28,600 1,210 T/B 1,600 100 DILD Intiland Development Tbk. --S6---1 294 296 292 294 0 2,256,000 663,048,400 232 51.232 294 T/J 167,700 292 B 238,500 101 DKFT Central Omega Resources Tbk. --U2---2 324 328 324 328 4 50,500 16,488,000 8 842.538 328 T/J 17,400 320 B 4,200 102 DLTA Delta Djakarta Tbk. --U5---1 5,550 0 0 5,550 0 0 0 0 33,175.922 5,550 J 3,900 5,500 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 128 130 125 127 -1 18,061,300 2,284,108,700 278 60.476 127 T/J 25,600 126 B 102,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,270 3,280 0 20,500 67,239,000 5 2,881.262 3,280 T/J 32,900 3,230 B 6,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 770 790 730 750 -20 20,457,900 15,394,596,500 2,405 1,015.380 750 T/J 528,000 745 B 2,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 174 185 174 178 4 2,708,300 485,668,600 339 32.364 179 J 8,000 177 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 382 384 376 380 -2 684,500 260,699,400 29 102.703 392 J 3,400 380 T/B 100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,350 14,075 12,350 14,075 1,725 2,100 28,082,500 16 938.333 14,050 J 100 10,950 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 5,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,930 1,900 1,930 0 13,400 25,467,000 10 710.417 1,920 J 5,000 1,910 B 200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 99 101 94 100 1 37,700 3,747,700 12 66.667 100 T/J 63,700 98 B 5,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 300 825 B 200 113 ELSA Elnusa Tbk. --S2LKO1 362 378 364 374 12 89,100,500 33,172,042,800 3,737 93.500 376 J 3,176,900 374 T/B 9,263,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 473,141,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 129 131 125 126 -3 41,836,500 5,321,091,200 1,798 10.505 126 T/J 3,374,900 125 B 1,988,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,860 1,950 1,810 1,885 25 7,000 12,760,500 12 1,318.837 1,865 J 800 1,770 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,420 2,330 2,330 -30 14,783,700 34,934,478,000 3,486 233.000 2,340 J 614,000 2,330 T/B 139,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 280 286 276 276 -4 6,726,200 1,876,829,200 567 513.861 276 T/J 5,200 274 B 387,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,810 2,870 2,800 2,820 10 3,706,100 10,480,669,000 1,090 143.117 2,820 T/J 424,900 2,810 B 1,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,400 2,380,000 3 2,673.587 1,750 J 1,000 1,570 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,900 7,600 7,750 0 1,021,700 7,965,575,000 1,079 1,776.056 7,750 T/J 200 7,700 B 15,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,175 5,325 5,175 5,325 150 233,500 1,225,447,500 11 1,065.000 5,350 J 28,500 5,325 T/B 6,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,720 J 1,000 2,900 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 715 720 -5 816,700 588,197,500 96 720.000 725 J 30,100 720 T/B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 895 905 5 3,321,300 3,002,124,500 103 411.364 910 J 90,100 900 B 6,700 126 FREN Smartfren Telecom Tbk. --U7---1 115 117 111 113 -2 40,248,300 4,555,384,800 1,684 6.278 114 J 2,441,600 113 T/B 52,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 153 155 138 140 -13 1,911,200 273,363,900 227 87.500 140 T/J 88,800 139 B 33,700 128 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---1 202 206 202 206 4 2,241,600 459,878,000 208 27.692 208 J 610,100 206 T/B 699,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 630 620 625 5 502,800 314,357,000 261 122.703 630 J 218,000 625 T/B 40,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 230 236 230 234 4 764,500 178,941,600 336 58.500 234 T/J 69,800 232 B 621,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 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---1 147 148 140 140 -7 41,300 5,820,200 6 56.000 146 J 50,100 140 T/B 99,900 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,300 3,140 3,170 -80 617,900 1,966,582,000 172 3,170.000 3,170 T/J 322,800 3,150 B 900 136 HERO Hero Supermarket Tbk. --U9---1 965 965 965 965 0 100 96,500 1 2,014.277 975 J 100 930 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,070 3,010 3,010 -50 344,900 1,045,665,000 282 921.447 3,040 J 6,000 3,010 T/B 13,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 720 700 720 20 9,900 7,008,000 9 1,107.692 715 J 100 680 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 895 910 880 890 -5 11,149,100 9,995,761,000 560 287.097 890 T/J 1,599,000 885 B 113,500 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 252 252 252 2 100 25,200 1 84.000 250 J 100 248 B 10,300 141 HRUM Harum Energy Tbk. --S2K--1 2,350 2,370 2,330 2,350 0 1,054,300 2,477,346,000 432 45.192 2,350 T/J 999,800 2,340 B 30,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,500 J 1,000 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 790 J 1,200 740 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 264 270 250 260 -4 235,652,200 62,763,230,400 980 499.059 260 T/J 147,200 254 B 92,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 130 148 130 138 8 49,708,900 6,968,968,800 3,403 36.800 139 J 246,000 138 T/B 1,049,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,040 2,140 2,050 2,100 60 3,790,500 7,920,661,000 1,285 281.926 2,110 J 46,100 2,100 T/B 32,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 640 645 620 635 -5 1,209,200 761,411,500 90 127.000 640 J 268,700 630 B 8,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 980 985 5 364,600 358,028,000 32 259.211 985 T/J 4,600 980 B 300 149 INAF Indofarma Tbk. --U5---1 4,990 5,100 4,800 4,900 -90 359,500 1,776,422,500 488 1,960.000 4,900 T/J 8,400 4,890 B 400 150 INCO Vale Indonesia Tbk. --S2XXO1 3,690 3,720 3,630 3,700 10 8,159,700 30,084,882,000 2,091 1,510.204 3,700 T/J 147,700 3,690 B 10,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,000 5,150 5,000 5,000 0 122,100 615,937,500 197 673.410 5,025 J 100 5,000 T/B 25,400 152 INDS Indospring Tbk. --U4---1 2,160 2,270 2,100 2,150 -10 690,100 1,492,152,000 91 201.562 2,170 J 13,600 2,150 T/B 43,100 153 INDY Indika Energy Tbk. --S2XXO1 2,730 2,780 2,730 2,740 10 5,440,600 14,955,332,000 1,272 92.881 2,740 T/J 1,069,600 2,730 B 380,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 71 69 70 -1 387,100 27,107,700 45 0.400 71 J 503,500 70 T/B 71,100 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 660 605 660 55 900 550,000 2 628.571 630 J 3,200 575 B 2,100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,050 2,030 2,040 0 622,400 1,268,673,000 426 739.130 2,040 T/J 300 2,000 B 1,100 157 INTA Intraco Penta Tbk. --U9---2 484 484 478 480 -4 295,300 141,713,200 24 338.359 480 T/J 50,700 476 B 10,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 404 402 402 0 18,700 7,547,800 16 105.789 402 T/J 100 400 B 2,900 159 ISAT Indosat Tbk. --S7K--1 2,980 3,030 2,970 3,000 20 440,000 1,317,675,000 145 214.286 3,000 T/J 10,700 2,990 B 8,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,450 25,800 25,500 25,700 250 912,900 23,454,642,500 1,524 183.571 25,700 T/J 528,600 25,675 B 100 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 5,350 B 2,000 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 82,014,500 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 2,030 2,070 2,030 2,030 0 6,097,900 12,476,285,000 2,821 554.948 2,040 J 500 2,030 T/B 368,700 166 JRPT Jaya Real Property Tbk. --S6---1 545 550 535 550 5 858,100 467,543,000 150 528.846 550 T/J 12,500 545 B 49,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,500 4,370 4,470 80 5,842,900 26,107,293,000 2,802 263.592 4,470 T/J 42,800 4,460 B 22,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 312.285 1,315 J 300 1,115 B 600 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,510 2,450 2,460 -40 184,500 457,709,000 136 2,460.000 2,490 J 2,000 2,460 T/B 100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 262 256 256 -4 1,066,000 275,617,000 97 31.106 258 J 20,700 256 T/B 278,200 171 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---1 214 218 210 218 4 1,594,500 345,891,000 94 7.563 218 T/J 2,424,600 216 B 263,900 173 KINO Kino Indonesia Tbk. --U5---2 1,535 1,540 1,530 1,530 -5 100,000 153,501,000 21 40.263 1,535 J 7,100 1,530 T/B 3,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 933.333 2,990 J 200 2,780 B 100 175 KKGI Resource Alam Indonesia Tbk. --S2---1 372 372 362 368 -4 21,800 8,106,800 5 1,291.228 368 T/J 10,400 362 B 3,000 176 KMTR Kirana Megatara Tbk. --M3---2 320 332 320 324 4 158,600 51,479,400 91 70.742 326 J 6,100 324 T/B 3,500 177 KPIG MNC Land Tbk. --U9---2 680 690 665 685 5 5,143,200 3,518,139,500 7,704 294.795 685 T/J 20,700 665 B 49,200 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,740 2,750 10 16,400 44,996,000 24 1,000.000 2,750 T/J 4,700 2,740 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 408 398 398 0 3,786,500 1,520,733,400 393 49.480 400 J 111,700 398 T/B 366,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 725 730 705 705 -20 70,931,700 51,093,904,500 2,084 7,334.582 710 J 1,665,400 705 T/B 71,800 181 LINK Link Net Tbk. --S9K--1 4,270 4,260 4,220 4,220 -50 946,600 4,008,510,000 1,610 263.750 4,220 T/J 984,400 4,200 B 5,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,830 1,870 1,795 1,825 -5 435,200 792,858,000 314 197.297 1,830 J 11,100 1,825 T/B 8,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 340 350 336 340 0 26,122,000 9,083,834,600 690 87.054 342 J 292,200 340 T/B 151,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 6,925 6,700 6,900 200 7,493,300 51,185,560,000 3,773 156.353 6,900 T/J 114,200 6,825 B 14,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,280 1,300 1,260 1,260 -20 9,410,000 12,015,815,000 1,379 325.161 1,265 J 50,000 1,260 T/B 591,300 186 LTLS Lautan Luas Tbk. --U9---1 510 510 505 510 0 5,500 2,795,000 6 180.283 510 T/J 25,700 505 B 2,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 580 635 600 625 45 1,198,800 753,237,500 117 1,317.843 630 J 18,700 580 B 1,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,220 1,275 1,220 1,265 45 7,369,400 9,248,794,000 1,141 718.750 1,265 T/J 41,600 1,260 B 16,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,730 J 4,000 1,700 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 825 810 820 5 6,024,400 4,933,629,000 662 1,315.895 820 T/J 658,200 815 B 8,200 191 MARI Mahaka Radio Integra Tbk. --U9---2 262 278 262 264 2 32,168,600 8,673,112,600 878 352.000 266 J 1,000 264 T/B 700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,745 1,740 1,740 0 493,300 859,610,000 73 696.000 1,745 J 100 1,740 T/B 11,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 336 342 338 340 4 1,352,200 459,806,200 18 241.752 340 T/J 314,000 338 B 424,200 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 6,000 0 0 6,000 0 0 0 0 2,367.751 6,000 J 100 5,100 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,020 3,030 3,000 3,030 10 43,700 131,515,000 51 233.077 3,020 J 500 3,000 B 3,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 615 600 605 0 780,100 470,957,500 162 37.812 610 J 111,400 605 T/B 33,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,510 3,470 3,480 -20 1,186,800 4,147,994,000 268 251.264 3,480 T/J 10,000 3,470 B 91,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 171 172 167 172 1 2,704,600 463,528,300 79 154.271 173 J 100,800 171 B 2,200 199 MDIA Intermedia Capital Tbk. --M9---1 142 142 134 140 -2 1,525,600 212,583,700 109 101.449 140 T/J 131,500 139 B 93,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,700 2,760 2,700 2,740 40 289,700 784,656,000 31 142.897 2,740 T/J 53,900 2,700 B 18,500 201 MDLN Modernland Realty Tbk. --S6---1 220 222 214 220 0 34,150,900 7,482,507,200 386 65.291 220 T/J 280,900 218 B 1,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 980 895 955 55 116,700,900 110,634,291,000 6,611 1,682.019 960 J 2,395,800 955 T/B 893,800 203 MEGA Bank Mega Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 3,134.385 4,650 J 200 4,300 B 200 204 MERK Merck Tbk. --U5---2 5,700 0 0 5,700 0 0 0 0 15,028.871 5,975 J 200 5,700 B 200 205 META Nusantara Infrastructure Tbk. --S7---1 246 250 242 246 0 2,830,200 696,439,800 98 73.852 246 T/J 1,607,300 244 B 100,800 206 MFIN Mandala Multifinance Tbk. --U8---2 825 0 0 825 0 0 0 0 846.154 820 J 60,000 810 B 1,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,080 J 248,800 1,050 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,820 1,780 1,790 -10 2,588,500 4,643,711,500 326 105.388 1,805 J 30,000 1,790 T/B 2,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 500 480 500 0 900 437,000 3 2,380.952 500 T/J 700 490 B 600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 191 192 185 187 -4 5,376,500 1,016,280,900 70 467.500 188 J 3,900 186 B 50,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,500 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,850 16,100 15,725 15,850 0 800 12,692,500 4 100,955.414 15,900 J 6,100 15,800 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 885 890 865 885 0 78,200 68,503,500 50 147.808 890 J 2,200 870 B 5,000 214 MLPL Multipolar Tbk. --U9---1 85 86 84 85 0 2,097,100 178,066,300 116 9.750 86 J 983,100 85 T/B 825,700 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 800 J 3,000 670 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 545 535 535 5 102,600 54,892,000 6 91.453 535 T/J 51,800 530 B 54,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 830 815 820 -5 6,177,900 5,087,552,500 1,976 91.111 825 J 93,500 820 T/B 293,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 975 975 945 950 -25 4,283,200 4,077,517,500 551 63.333 955 J 201,800 950 T/B 6,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 194 202 187 188 -6 3,296,100 626,316,400 472 79.041 189 J 180,000 188 T/B 94,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 5,300 5,300 5,300 0 2,000 10,600,000 4 480.733 5,300 T/J 23,800 4,740 B 2,000 221 MSIN MNC Studios International Tbk. --U9---2 340 340 322 324 -16 1,424,200 476,432,600 214 324.000 328 J 5,000 324 T/B 138,900 222 MSKY MNC Sky Vision Tbk. --U9---1 920 900 895 900 -20 251,100 224,740,000 2 59.211 915 J 500 850 B 2,500 223 MTDL Metrodata Electronics Tbk. --S9---1 740 755 730 750 10 710,500 532,480,500 117 1,350.184 740 J 900 725 B 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---1 390 438 390 396 6 28,000 11,729,000 13 166.491 398 J 5,000 396 T/B 2,000 226 MYOH Samindo Resources Tbk. --S2---1 830 835 830 835 5 206,900 172,237,000 28 99.455 835 T/J 90,200 830 B 1,500 227 MYRX Hanson International Tbk. --S6K--2 127 129 127 128 1 681,001,000 87,172,148,800 843 87.293 128 T/J 1,732,200 127 B 7,067,900 228 NASA Ayana Land International Tbk. --U9---2 600 610 590 600 0 2,575,800 1,544,614,000 725 582.524 605 J 200 600 T/B 85,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,330 4,400 3,930 4,110 -220 2,395,200 10,060,331,000 2,386 1,264.615 4,110 T/J 32,700 4,100 B 12,800 230 NIRO Nirvana Development Tbk. --U6---2 95 0 0 95 0 0 0 0 90.476 93 J 400 91 B 6,000 231 NISP Bank OCBC NISP Tbk. --U8---1 830 835 825 830 0 2,806,100 2,320,925,500 594 1,005.768 830 T/J 250,000 820 B 65,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 930 950 925 925 -5 600 560,000 2 246.667 930 J 5,000 815 B 3,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 394 380 390 10 1,721,300 674,786,000 88 45.882 390 T/J 14,700 386 B 100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 585 540 560 20 448,500 250,899,000 132 1,107.924 570 J 1,000 555 B 140,800 236 PALM Provident Agro Tbk. --U1---2 258 260 258 258 0 7,400 1,923,000 12 70.517 260 J 45,900 258 T/B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,525 1,550 1,485 1,500 -25 166,900 249,462,000 99 1,090.909 1,500 T/J 154,400 1,485 B 56,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,105 1,080 1,090 -5 707,600 767,427,500 72 128.235 1,095 J 70,200 1,090 T/B 4,100 239 PBRX Pan Brothers Tbk. --S4K--1 540 550 535 535 -5 10,606,700 5,713,410,000 2,304 946.903 540 J 2,400 535 T/B 62,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 19,300 57,116,000 4 1,973.333 2,960 T/J 1,000 2,950 B 15,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,220 2,140 2,180 40 115,991,000 253,669,539,000 8,484 726.667 2,190 J 1,099,200 2,180 T/B 1,217,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 0 0 1,260 0 0 0 0 245.854 1,225 J 200 1,205 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,380 J 1,000 3,040 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 965 970 950 955 -10 4,179,100 4,010,116,000 347 1,590.077 960 J 688,100 955 T/B 3,998,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 69 66 66 -1 4,648,500 311,620,700 196 66.000 67 J 102,400 66 T/B 3,308,200 246 PNIN Paninvest Tbk. --S8---1 1,125 1,160 1,125 1,130 5 807,900 924,927,500 242 1,201.616 1,135 J 100 1,125 B 1,200 247 PNLF Panin Financial Tbk. --S8---1 250 254 246 250 0 124,429,100 31,329,143,800 1,040 270.212 252 J 921,300 250 T/B 4,864,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 780 J 300 775 B 1,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,570 4,620 4,570 4,610 40 39,929,700 183,585,281,000 330 2,926.037 4,610 T/J 12,000 4,600 B 85,600 250 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---2 955 955 945 950 -5 350,400 332,838,500 60 63.333 950 T/J 440,300 945 B 81,600 252 PPRE PP Presisi Tbk. --M7---1 372 372 364 372 0 508,700 188,003,200 144 86.512 372 T/J 127,500 368 B 101,900 253 PPRO PP Properti Tbk. --S6K--1 109 110 107 107 -2 22,126,300 2,401,123,800 898 231.351 108 J 1,080,400 107 T/B 12,532,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,870 2,950 2,790 2,890 20 11,500 32,608,000 47 44.462 2,900 J 900 2,850 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,195 1,195 1,170 1,195 0 3,900 4,630,500 4 1,195.000 1,195 T/J 18,400 1,170 B 29,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 206 200 200 -4 433,000 87,823,600 78 648.866 204 J 34,600 200 T/B 23,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,110 4,170 4,110 4,160 50 13,987,600 58,100,889,000 2,773 3,617.391 4,160 T/J 601,300 4,150 B 11,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,525 1,555 1,515 1,535 10 12,404,400 19,122,423,000 1,619 288.534 1,540 J 128,400 1,535 T/B 531,300 259 PTRO Petrosea Tbk. --S2---1 2,010 2,110 2,010 2,080 70 3,290,100 6,819,212,000 1,156 1,664.000 2,080 T/J 65,200 2,070 B 48,000 260 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-1 505 510 496 500 -5 45,470,300 22,715,642,600 2,874 1,927.599 505 J 1,246,800 500 T/B 593,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,045 1,050 1,020 1,040 -5 268,000 276,947,500 157 1,040.000 1,045 J 12,300 1,040 T/B 72,200 263 RAJA Rukun Raharja Tbk. --S7---1 540 585 515 525 -15 26,743,300 14,616,499,000 4,040 1,803.380 530 J 41,100 525 T/B 203,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,335 1,320 1,330 0 6,376,400 8,473,320,000 596 831.250 1,330 T/J 891,000 1,315 B 10,000 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 1,000 6,000,000 1 316.091 6,000 T/J 6,300 5,625 B 400 266 RIMO Rimo International Lestari Tbk --U9---2 148 150 143 148 0 831,055,700 122,132,012,900 1,349 81.255 148 T/J 3,292,700 147 B 460,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 358 334 352 18 66,300 23,247,600 43 2,754.304 352 T/J 5,300 342 B 3,900 268 RODA Pikko Land Development Tbk. --U6---2 486 486 484 486 0 9,500 4,598,600 3 775.986 484 J 2,900 414 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,075 1,030 1,075 25 256,000 273,568,500 104 421.569 1,075 T/J 4,800 1,050 B 6,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 550 525 535 5 1,387,300 739,988,500 579 668.750 545 J 1,500 535 T/B 3,100 271 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 9,275 9,250 9,250 9,250 -25 100 925,000 1 5,967.742 9,275 J 600 8,450 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,870 1,820 1,860 40 9,789,900 18,163,520,000 1,207 841.427 1,860 T/J 4,495,600 1,855 B 10,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 80,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,320 2,320 -10 3,400 7,896,000 8 99.145 2,330 J 1,400 2,320 T/B 1,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 11,400 2,730 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,030 1,065 1,015 1,065 35 9,954,900 10,401,426,000 2,436 760.714 1,070 J 152,600 1,065 T/B 177,400 278 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---1 855 855 845 855 0 1,486,700 1,264,825,000 214 147.414 855 T/J 219,700 850 B 212,400 280 SILO Siloam International Hospitals Tbk. --S9---1 2,990 3,000 2,980 3,000 10 627,800 1,880,582,000 89 34.072 3,000 T/J 41,400 2,990 B 297,900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 492 488 492 4 413,100 202,736,800 127 44.727 492 T/J 54,000 490 B 105,200 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 5,100 930 B 500 283 SMAR Smart Tbk. --U1---2 3,900 3,900 3,900 3,900 0 900 3,510,000 1 1,288.575 4,300 J 2,000 3,900 T/B 1,100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,540 2,700 2,460 2,700 160 3,619,100 9,510,910,000 2,412 482.143 2,700 T/J 2,594,600 2,650 B 2,000 285 SMCB Holcim Indonesia Tbk. --M3---1 930 1,150 930 1,080 150 17,948,700 19,254,893,500 4,522 1,304.348 1,080 T/J 746,000 1,075 B 30,800 286 SMDR Samudera Indonesia Tbk. --S7---1 300 304 296 304 4 217,900 65,268,400 83 1,220.002 304 T/J 129,700 300 B 6,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 9,425 9,025 9,425 275 6,240,400 58,509,755,000 4,715 3,279.630 9,425 T/J 712,500 9,400 B 2,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 595 610 590 595 0 11,835,900 7,089,395,500 1,433 977.654 600 J 2,159,900 595 T/B 1,129,400 289 SMRU SMR Utama Tbk. --U2---2 470 472 464 470 0 155,300 72,703,400 27 114.938 470 T/J 59,600 462 B 15,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,390 1,435 1,385 1,390 0 3,239,000 4,552,720,500 1,692 3,712.706 1,395 J 17,500 1,390 T/B 11,000 291 SOCI Soechi Lines Tbk. --M7---1 139 141 139 140 1 2,465,100 344,901,300 210 25.455 140 T/J 79,100 139 B 1,428,300 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,010 990 1,005 0 2,569,400 2,582,146,000 127 1,005.000 1,005 T/J 3,443,700 990 B 13,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 152 129 152 16 1,019,700 150,255,300 122 162.218 152 T/J 77,800 149 B 2,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 350 344 344 -4 17,316,600 5,999,029,400 641 143.333 346 J 3,081,400 344 T/B 20,120,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 4,050 3,900 3,900 -200 6,300 24,718,000 19 70.909 3,960 J 100 3,900 T/B 29,500 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 490 496 486 486 -4 21,723,900 10,688,718,000 431 199.385 490 J 5,700 486 T/B 568,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,215 1,250 1,200 1,210 -5 45,879,800 55,801,333,000 1,899 180.597 1,210 T/J 1,400 1,205 B 31,400 298 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 515,466,800 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 2,970 3,050 2,830 3,050 80 235,900 695,274,000 236 2,772.727 3,050 T/J 2,800 2,840 B 700 302 TARA Sitara Propertindo Tbk. --U6K--1 880 880 860 860 -20 43,446,300 37,868,017,000 2,875 811.321 870 J 726,900 860 T/B 160,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,425 5,600 0 598,800 3,350,817,500 443 276.543 5,625 J 88,200 5,550 B 123,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,060 1,075 1,050 1,050 -10 2,124,500 2,247,877,000 466 239.098 1,055 J 500 1,050 T/B 45,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,600 J 1,500 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 356 358 354 354 -2 10,307,000 3,675,690,400 214 155.263 356 J 400,500 352 B 236,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 735 760 745 745 10 61,900 46,394,000 91 240.323 760 J 10,100 745 T/B 6,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 710 695 710 15 900 637,500 2 160.896 710 T/J 100 695 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,342.017 2,850 J 800 2,350 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 790 800 780 800 10 2,858,400 2,273,447,500 129 400.000 800 T/J 163,000 780 B 13,200 311 TINS Timah Tbk. --S2K--1 755 770 740 750 -5 20,063,600 15,140,291,000 2,034 383.246 755 J 580,200 750 T/B 727,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,450 13,975 13,450 13,700 250 6,006,000 82,227,730,000 4,167 847.047 13,725 J 3,700 13,700 T/B 24,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 800 760 800 10 6,100 4,863,000 6 368.002 800 T/J 11,300 765 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,780 1,780 1,780 1,780 0 2,000 3,560,000 1 93.684 1,780 T/J 28,000 1,610 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 810 825 805 820 10 8,547,800 6,983,612,500 842 1,319.792 820 T/J 60,300 815 B 10,000 316 TOTL Total Bangun Persada Tbk. --S6---1 590 595 585 590 0 78,000 45,846,000 65 212.058 590 T/J 88,200 585 B 20,200 317 TOTO Surya Toto Indonesia Tbk. --U3---2 358 358 322 334 -24 795,800 265,676,000 173 1,083.466 334 T/J 32,200 332 B 3,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 488 474 478 0 5,872,500 2,839,718,800 214 2,276.949 480 J 1,000 478 T/B 74,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 222 228 214 216 -6 731,222,900 162,184,564,200 5,866 178.521 218 J 1,746,300 216 T/B 18,521,200 320 TRIO Trikomsel Oke Tbk. --U9---1 238 228 202 222 -16 4,300 942,200 10 98.544 226 J 3,400 222 T/B 700 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 300 400 B 14,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,385 1,385 -10 950,800 1,316,945,500 45 247.074 1,400 J 7,000 1,385 T/B 160,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,990 2,980 2,990 0 10,600 31,612,000 9 2,990.000 2,990 T/J 2,800 2,850 B 400 324 TURI Tunas Ridean Tbk. --U9---1 1,105 1,105 1,105 1,105 0 1,700 1,878,500 1 2,455.556 1,105 T/J 211,900 1,100 B 259,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,285 1,220 1,280 60 1,896,700 2,404,109,000 240 2,481.774 1,280 T/J 177,500 1,275 B 127,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 200 660,000 1 122.219 3,500 J 1,000 3,300 T/B 10,800 327 VICO Victoria Investama Tbk. --U8---1 103 106 100 102 -1 360,200 36,501,800 33 81.600 103 J 61,100 102 T/B 10,400 328 VIVA Visi Media Asia Tbk. --U9---1 142 144 140 141 -1 11,328,400 1,606,001,000 515 47.000 141 T/J 101,400 140 B 531,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 232 228 232 2 991,200 228,188,000 165 80.000 232 T/J 308,800 230 B 62,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,355 1,380 1,350 1,360 5 11,340,000 15,493,208,500 1,214 349.567 1,365 J 132,300 1,360 T/B 12,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 272 0 0 272 0 0 0 0 73.558 274 J 100 270 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 630 650 615 630 0 39,633,600 25,269,643,500 2,263 242.308 630 T/J 99,800 625 B 179,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 360 354 356 0 15,328,000 5,463,339,000 1,461 72.653 356 T/J 2,066,300 354 B 1,172,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,690 1,730 1,685 1,695 5 47,076,100 80,471,561,000 4,355 457.490 1,700 J 76,900 1,695 T/B 783,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 358 362 356 358 0 4,446,900 1,592,063,200 433 60.678 360 J 961,500 358 T/B 276,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,640 1,685 1,640 1,665 25 17,374,600 28,701,294,500 3,304 1,189.286 1,665 T/J 33,800 1,660 B 100 Total 4,826,296,400 2,652,381,877,300 221,956 2,015,616,100 201,410,800 Jakarta, 27 September 2018 Trading Division