List of Securities Quotation: IDX SMC Composite Date: Friday, 10 August 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 12,700 12,700 12,150 12,275 -425 1,145,800 14,124,937,500 733 997.190 12,275 T/J 141,300 12,250 B 8,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 1,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,140 J 200 1,900 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,450 1,490 1,460 1,470 20 13,217,600 19,457,826,000 2,388 1,792.683 1,470 T/J 6,554,100 1,465 B 30,000 5 ACST Acset Indonusa Tbk. --S6---1 2,530 2,570 2,530 2,570 40 1,195,400 3,045,507,000 114 107.925 2,570 T/J 23,200 2,550 B 1,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,670 1,725 1,670 1,675 5 22,021,600 37,344,135,500 2,806 1,315.448 1,675 T/J 654,500 1,670 B 401,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,425 8,350 8,350 0 9,900 83,220,000 18 359.140 8,400 J 4,500 8,350 T/B 8,800 8 ADMG Polychem Indonesia Tbk --M3---1 400 408 394 402 2 6,814,300 2,745,608,400 333 35.882 402 T/J 379,300 400 B 26,500 9 AGII Aneka Gas Industri Tbk. --S3---1 610 610 595 595 -15 6,800 4,091,000 9 54.091 595 T/J 800 590 B 20,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 374 384 372 374 0 6,039,100 2,273,559,600 576 611.031 376 J 75,400 374 T/B 46,100 11 AGRS Bank Agris Tbk. --U8---2 248 250 244 244 -4 6,400 1,584,200 15 221.818 248 J 3,700 244 T/B 7,600 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,260 4,290 4,230 4,270 10 3,295,200 14,014,308,000 1,144 3,403.177 4,270 T/J 274,600 4,260 B 12,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 348 348 348 2 900 313,200 2 331.429 348 T/J 1,100 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 900 4,500 B 5,200 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 810 800 810 0 6,503,700 5,267,981,500 24 2,066.907 810 T/J 1,162,100 800 B 3,211,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,035 1,035 1,015 1,020 -15 68,700 70,396,500 35 85.000 1,035 J 100 1,015 B 4,200 17 ANTM Aneka Tambang Tbk. --S2XXO1 910 915 895 895 -15 45,945,400 41,401,090,000 3,231 590.097 900 J 240,900 895 T/B 1,655,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,700 152,546,000 5 113.956 1,780 T/J 3,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 213,400 500 B 215,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 161 169 161 169 8 10,296,100 1,714,352,900 498 46.301 170 J 552,800 169 T/B 524,900 21 ARII Atlas Resources Tbk. --U2---2 1,270 1,245 1,245 1,245 -25 24,000 29,880,000 4 83.000 1,245 T/J 3,600 1,235 B 4,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 300 296 298 0 232,616,500 69,319,640,000 229 99.333 298 T/J 38,300 294 B 35,600 23 ARNA Arwana Citramulia Tbk. --S3---1 374 378 372 376 2 2,698,900 1,014,288,600 191 2,555.563 376 T/J 236,600 374 B 2,000 24 ASGR Astra Graphia Tbk. --S9---1 1,615 1,685 1,620 1,620 5 227,400 376,969,500 104 335.877 1,685 J 7,100 1,620 T/B 53,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 745 735 745 5 1,567,700 1,159,848,500 201 1,379.630 745 T/J 60,200 740 B 5,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 328 334 328 334 6 1,820,600 602,411,000 267 318.095 334 T/J 303,000 330 B 185,000 27 ATIC Anabatic Technologies Tbk. --U9---1 910 925 860 925 15 400 358,500 3 132.143 920 J 7,400 825 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 1,500 1,545 1,500 1,520 20 559,900 850,857,500 212 1,374.695 1,520 T/J 37,500 1,515 B 500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,200,100 60,023,200 71 57.388 51 J 3,589,000 50 T/B 63,500 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 288 J 27,000 272 B 500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,580 1,570 1,580 0 397,000 624,881,000 147 1,975.000 1,580 T/J 48,600 1,575 B 1,600 33 BBKP Bank Bukopin Tbk. --U8---1 406 414 404 404 -2 7,775,300 3,154,978,200 574 119.849 406 J 44,800 404 T/B 144,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,625 J 4,500 1,200 B 100 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,880 2,790 2,810 50 60,321,200 170,163,225,000 4,704 366.522 2,820 J 479,700 2,810 T/B 417,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 310 304 304 -2 2,091,300 635,829,200 86 309.509 304 T/J 115,000 302 B 4,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 9,100 0 B 0 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 73,500 3,675,000 21 217.306 50 T/J 397,390,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 232 246 232 242 10 4,886,000 1,176,973,000 862 142.353 242 T/J 149,900 240 B 596,000 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 660 650 650 0 455,700 296,570,500 39 3,330.942 655 J 719,300 650 T/B 474,500 43 BHIT MNC Investama Tbk. --S9K--1 106 106 104 106 0 16,716,300 1,771,345,300 2,851 309.987 107 J 427,800 106 T/B 762,200 44 BINA Bank Ina Perdana Tbk. --U8---1 540 550 535 535 -5 483,200 261,111,500 40 302.267 540 J 21,100 535 T/B 12,900 45 BIPI Benakat Integra Tbk. --S2K--2 56 58 56 57 1 9,636,100 548,079,600 382 40.714 57 T/J 6,024,100 56 B 4,853,500 46 BIRD Blue Bird Tbk. --U7---1 2,540 2,540 2,460 2,540 0 126,500 314,151,000 100 39.077 2,540 T/J 15,300 2,500 B 200 47 BISI BISI International Tbk. --U1---1 1,410 1,425 1,390 1,390 -20 561,300 784,377,000 241 695.000 1,395 J 200 1,390 T/B 75,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,070 2,050 2,060 -10 13,039,700 26,917,857,000 291 343.333 2,070 J 177,300 2,060 T/B 2,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 665 650 650 0 12,788,700 8,410,629,500 1,354 151.163 655 J 518,600 650 T/B 752,000 50 BKSL Sentul City Tbk. --S6LKO1 137 147 137 139 2 419,956,800 59,912,376,400 6,575 9.605 140 J 8,049,900 139 T/B 13,745,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 178 178 178 0 30,700 5,464,600 8 408.444 186 J 500 178 T/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 4,300 4,300 4,300 4,300 0 200 860,000 1 286.667 4,800 J 600 4,200 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 360 360 360 24 1,000 360,000 2 112.500 360 T/J 16,500 334 B 24,100 55 BMTR Global Mediacom Tbk. --S9K--1 432 438 426 426 -6 9,157,100 3,962,172,600 3,732 346.736 428 J 98,500 426 T/B 347,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,025 990 1,000 -10 7,909,100 7,946,761,500 1,131 7.384 1,000 T/J 201,100 995 B 635,500 57 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 210 214 0 580,200 123,029,200 40 2.550 214 T/J 77,900 212 B 114,300 58 BNLI Bank Permata Tbk. --M8K--1 530 540 530 535 5 1,706,000 912,598,500 82 5.825 535 T/J 213,200 530 B 1,271,700 59 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 625 5 1,306,800 815,694,500 276 606.796 625 T/J 7,400 620 B 62,300 60 BOLT Garuda Metalindo Tbk. --U4---2 925 940 920 940 15 481,500 448,355,500 145 170.909 940 T/J 30,300 930 B 4,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,240 2,270 2,240 2,250 10 1,919,700 4,313,028,000 863 562.500 2,250 T/J 1,600 2,240 B 10,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 25,000 600 B 150,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,350 6,400 6,400 6,400 50 100 640,000 1 249.081 6,400 T/J 500 6,100 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 615 650 615 625 10 48,398,200 30,729,220,500 3,662 625.000 625 T/J 659,300 620 B 3,379,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 66 67 65 65 -1 16,162,300 1,063,442,400 256 10.236 66 J 4,131,300 65 T/B 16,250,400 67 BRNA Berlina Tbk. --U3---2 1,140 1,150 1,150 1,150 10 1,600 1,840,000 1 862.845 1,200 J 75,000 1,140 B 10,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,885 2,030 1,890 1,990 105 30,703,200 60,989,388,500 4,040 155.845 1,995 J 53,000 1,990 T/B 503,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,260 1,270 1,240 1,265 5 8,588,000 10,795,213,000 2,091 247.794 1,270 J 212,600 1,265 T/B 527,000 70 BSIM Bank Sinarmas Tbk. --U8---1 535 620 540 610 75 58,300 35,556,500 40 416.044 610 T/J 2,400 550 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,520 2,500 2,500 -30 3,000 7,524,000 9 128.205 2,530 J 2,600 2,500 T/B 1,500 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---2 132 136 131 133 1 51,000 6,822,300 5 1,019.001 134 J 92,000 132 B 10,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 419,969,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,950 3,930 3,950 20 287,900 1,135,196,000 213 764.671 3,950 T/J 374,500 3,940 B 92,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,630 1,620 1,625 0 18,298,400 29,738,802,500 787 1,625.000 1,625 T/J 1,635,900 1,620 B 2,394,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,600 1,600 1,600 -50 9,100 14,560,000 16 271.186 1,600 T/J 1,700 1,590 B 2,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 131 131 124 130 -1 5,814,500 748,592,700 438 12.713 130 T/J 66,600 129 B 100,000 79 BUMI Bumi Resources Tbk. --S2K--2 234 238 232 232 -2 70,522,900 16,570,259,200 1,430 13.465 234 J 283,300 232 T/B 14,708,400 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 282 278 254 254 -28 12,032,000 3,308,821,000 117 195.385 244 J 3,200 224 B 5,000 81 BVIC Bank Victoria International Tbk. --S8---1 212 212 208 212 0 7,100 1,485,200 5 200.467 212 T/J 123,700 210 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 224 230 218 220 -4 35,520,700 7,875,993,800 1,398 48.116 222 J 3,259,400 220 T/B 5,037,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 452 454 420 432 -20 4,053,800 1,760,983,600 771 130.909 434 J 95,900 428 B 1,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,750 2,780 2,720 2,730 -20 6,567,400 18,131,453,000 857 156.000 2,730 T/J 29,200 2,720 B 255,700 85 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 304 304 0 1,200 364,800 1 555.383 304 T/J 100,500 302 B 110,700 86 CASS Cardig Aero Services Tbk. --U7---2 715 710 710 710 -5 100 71,000 1 177.500 710 T/J 47,300 700 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 120 131 114 120 0 25,205,300 3,121,696,300 1,335 768.000 120 T/J 3,414,900 119 B 616,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 280 280 274 274 -6 3,870,100 1,061,136,800 287 21.441 274 T/J 156,100 272 B 1,146,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,460 1,505 1,350 1,375 -85 47,800 66,372,500 58 4,989.477 1,370 J 1,000 1,360 B 200 90 CLEO Sariguna Primatirta Tbk. --S5---1 324 330 320 322 -2 10,018,700 3,248,557,400 960 1,400.000 322 T/J 476,700 320 B 246,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,355 1,355 5 700 948,500 2 129.658 1,375 J 100 1,355 T/B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 278 282 274 274 -4 1,061,800 294,376,600 43 51.830 278 J 52,500 274 T/B 114,100 93 COWL Cowell Development Tbk. --M6---2 500 505 492 500 0 324,100 161,875,000 254 384.615 500 T/J 10,800 498 B 1,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,500 375,000 9 45.455 50 T/J 46,636,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 610 600 600 600 -10 26,000 15,600,000 7 302.778 610 J 182,900 600 T/B 34,700 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 970 995 965 990 20 7,681,900 7,522,575,500 1,468 221.656 995 J 442,700 990 T/B 48,600 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 10,900 545,000 9 16.496 50 T/J 76,612,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,125 1,095 1,110 0 836,000 930,961,500 782 965.217 1,110 T/J 11,300 1,105 B 19,100 100 DILD Intiland Development Tbk. --S6---1 320 330 318 326 6 1,170,500 382,384,000 177 56.808 326 T/J 325,000 324 B 50,000 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 336 340 0 206,900 70,341,800 7 873.362 340 T/J 800,200 336 B 79,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,475 5,475 0 700 3,832,500 3 32,727.599 5,475 T/J 46,300 5,400 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 125 153 125 149 24 207,102,900 29,548,522,400 5,098 70.952 149 T/J 5,753,900 148 B 171,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 10,000 33,000,000 1 2,898.831 3,300 T/J 10,200 3,100 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 705 725 705 715 10 5,022,300 3,592,468,500 771 967.995 720 J 257,300 715 T/B 1,341,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 0 0 258 0 0 0 0 46.909 256 J 100 250 B 43,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 412 394 400 0 755,100 303,343,200 51 108.108 400 T/J 18,900 394 B 99,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,500 18,475 18,475 18,475 -25 200 3,695,000 1 1,231.667 18,500 J 300 15,025 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 5,450 5,450 5,450 0 200 1,090,000 2 548.124 5,450 T/J 200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 0 0 1,960 0 0 0 0 721.460 1,950 J 10,000 1,850 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 124 124 122 123 -1 101,300 12,377,800 42 82.000 123 T/J 14,200 122 B 11,700 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 779,800 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 374 386 376 382 8 32,949,400 12,563,302,200 2,001 95.500 382 T/J 1,262,500 380 B 987,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,600 530,000 3 10.308 50 T/J 564,117,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 145 148 132 134 -11 74,326,200 10,317,695,900 2,341 11.172 136 J 518,200 134 T/B 44,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 1,189.402 1,895 J 600 1,615 B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,990 3,040 2,870 2,910 -80 21,211,200 62,200,115,000 3,973 291.000 2,920 J 11,500 2,910 T/B 1,709,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 246 248 242 246 0 4,921,600 1,199,301,000 446 458.007 246 T/J 348,700 244 B 35,500 119 EXCL XL Axiata Tbk. --S7XXO1 3,160 3,190 3,060 3,070 -90 5,235,500 16,247,581,000 1,877 155.805 3,070 T/J 536,700 3,060 B 75,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,460 1,450 1,460 -40 600 873,000 3 2,296.139 1,515 J 100 1,460 T/B 49,900 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,350 8,450 8,200 8,250 -100 714,800 5,971,307,500 1,222 1,890.641 8,300 J 18,900 8,250 T/B 1,300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,300 5,350 5,300 5,350 50 1,072,000 5,683,557,500 30 1,070.000 5,350 T/J 19,400 5,325 B 14,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,190 J 300 3,000 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 735 725 730 5 1,148,700 837,260,500 88 730.000 730 T/J 24,700 725 B 7,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 890 895 -5 3,749,600 3,351,797,500 71 406.818 895 T/J 6,800 890 B 2,500 126 FREN Smartfren Telecom Tbk. --U7---1 134 138 130 131 -3 39,618,200 5,232,597,400 1,813 7.278 132 J 2,383,300 131 T/B 1,305,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 195 195 190 190 -5 93,600 17,789,400 10 118.750 190 T/J 14,200 189 B 1,500 128 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---1 228 230 228 230 2 1,165,800 267,242,000 226 30.918 230 T/J 1,180,600 228 B 1,075,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 695 705 685 690 -5 1,585,200 1,102,339,000 308 135.464 695 J 96,500 690 T/B 144,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 258 260 248 250 -8 2,489,200 626,141,800 433 62.500 250 T/J 1,383,200 248 B 368,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 16,000 J 200 0 B 0 133 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---1 142 141 141 141 -1 20,000 2,820,000 1 56.400 142 J 25,900 140 B 200 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,390 3,290 3,380 80 97,400 326,407,000 182 3,380.000 3,380 T/J 40,400 3,370 B 2,500 136 HERO Hero Supermarket Tbk. --U9---1 905 905 900 905 0 2,600 2,350,500 7 1,889.037 905 T/J 9,000 900 B 500 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,250 3,170 3,170 -50 64,600 206,236,000 54 970.428 3,230 J 1,000 3,160 B 8,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,400 1,704,000 5 1,092.308 710 T/J 35,100 605 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 985 945 960 15 40,214,400 39,022,599,000 2,699 309.677 960 T/J 341,000 955 B 369,600 140 HRTA Hartadinata Abadi Tbk. --S5---2 272 280 270 280 8 392,000 108,086,600 657 93.333 280 T/J 38,100 274 B 1,000 141 HRUM Harum Energy Tbk. --S2K--1 2,660 2,740 2,670 2,690 30 2,379,800 6,424,624,000 981 51.731 2,690 T/J 8,300 2,680 B 29,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,950 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 730 750 725 750 20 4,100 3,047,500 8 58.594 750 T/J 7,900 675 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 274 276 264 276 2 233,954,600 63,707,981,200 771 529.771 276 T/J 1,339,100 274 B 10,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 185 199 180 183 -2 47,742,000 9,094,556,200 2,095 48.800 184 J 298,600 183 T/B 166,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,880 2,930 2,840 2,840 -40 2,493,600 7,170,742,000 1,178 381.272 2,850 J 117,100 2,840 T/B 201,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 575 590 550 560 -15 817,000 455,988,000 99 112.000 560 T/J 1,500 555 B 28,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 980 975 980 5 319,700 312,419,000 36 257.895 980 T/J 19,100 975 B 400 149 INAF Indofarma Tbk. --U5---1 3,110 3,140 3,090 3,100 -10 32,100 99,940,000 62 1,240.000 3,110 J 200 3,100 T/B 500 150 INCO Vale Indonesia Tbk. --S2XXO1 4,380 4,360 4,260 4,290 -90 2,872,400 12,341,360,000 1,510 1,751.020 4,290 T/J 256,400 4,280 B 2,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,800 6,925 6,700 6,700 -100 359,400 2,439,795,000 471 902.369 6,700 T/J 30,600 6,675 B 2,200 152 INDS Indospring Tbk. --U4---1 2,210 2,210 2,140 2,140 -70 362,200 789,878,000 83 200.625 2,150 J 50,500 2,130 B 2,500 153 INDY Indika Energy Tbk. --S2XXO1 3,250 3,350 3,170 3,190 -60 21,716,600 70,435,186,000 5,443 108.136 3,200 J 34,500 3,190 T/B 238,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 74 73 73 -1 45,000 3,304,500 13 0.417 74 J 329,600 73 T/B 434,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 0 0 700 0 0 0 0 666.667 680 J 5,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,090 2,300 2,090 2,100 10 558,600 1,180,772,000 600 760.870 2,150 J 2,000 2,000 B 8,500 157 INTA Intraco Penta Tbk. --U9---2 484 486 480 484 0 2,093,400 1,010,802,800 216 341.179 484 T/J 256,800 478 B 176,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 414 412 412 0 7,800 3,217,000 10 108.421 414 J 199,500 412 T/B 900 159 ISAT Indosat Tbk. --S7K--1 3,440 3,500 3,450 3,450 10 351,700 1,221,604,000 240 246.429 3,450 T/J 4,100 3,440 B 29,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,125 28,475 27,550 27,800 -325 1,148,600 32,044,955,000 1,889 198.571 27,950 J 200 27,800 T/B 10,100 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 6,600 J 200 5,000 B 5,000 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 7,200 360,000 1 35.714 50 T/J 85,817,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 0 0 452 0 0 0 0 256.396 500 J 2,200 460 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 474 500 0 5,200 2,597,400 4 413.849 515 J 100 500 T/B 45,100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,180 2,220 2,150 2,190 10 8,476,200 18,535,292,000 1,714 598.688 2,190 T/J 172,700 2,180 B 500 166 JRPT Jaya Real Property Tbk. --S6---1 595 595 585 595 0 317,000 187,297,000 77 572.115 595 T/J 1,053,500 585 B 111,100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,870 5,050 4,880 4,950 80 1,799,700 8,920,170,000 1,284 291.897 4,950 T/J 169,500 4,920 B 15,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 1,110 1,105 1,110 10 800 887,500 4 239.059 1,150 J 400 850 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,400 2,480 2,380 2,410 10 560,300 1,368,042,000 237 2,410.000 2,410 T/J 7,000 2,400 B 35,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 350 360 336 336 -14 7,143,400 2,455,927,200 805 40.827 338 J 15,000 336 T/B 12,200 171 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---1 218 218 216 218 0 2,605,600 567,230,400 225 7.563 218 T/J 7,900 216 B 1,012,900 173 KINO Kino Indonesia Tbk. --U5---2 1,695 1,700 1,685 1,700 5 204,900 347,173,000 54 44.737 1,700 T/J 78,600 1,690 B 10,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,370 3,450 3,370 3,410 40 57,800 197,363,000 33 1,136.667 3,410 T/J 9,400 3,400 B 1,800 175 KKGI Resource Alam Indonesia Tbk. --S2---1 370 380 364 372 2 125,600 47,239,600 30 1,305.263 372 T/J 6,200 366 B 6,100 176 KMTR Kirana Megatara Tbk. --M3---2 368 370 360 360 -8 210,800 76,845,600 90 78.603 364 J 6,300 358 B 52,900 177 KPIG MNC Land Tbk. CBU9---2 1,390 1,395 1,390 1,390 0 21,700 30,270,500 5 299.098 1,395 J 157,800 1,300 B 200 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,730 2,730 0 11,600 31,724,000 15 992.727 2,730 T/J 1,400 2,720 B 3,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 422 414 416 0 5,594,500 2,338,401,600 623 51.718 418 J 80,500 416 T/B 688,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 740 745 735 740 0 67,653,400 49,970,169,000 5,186 7,698.710 740 T/J 174,000 735 B 792,600 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,180 4,270 -10 3,286,900 13,990,666,000 807 266.875 4,270 T/J 256,600 4,260 B 3,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,995 2,010 1,920 1,920 -75 768,600 1,503,010,000 404 207.568 1,920 T/J 2,600 1,915 B 100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 368 374 360 360 -8 35,583,400 13,168,843,200 714 92.175 360 T/J 444,400 358 B 526,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,500 6,800 6,500 6,675 175 17,185,300 114,619,565,000 5,340 151.254 6,675 T/J 141,000 6,650 B 12,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,265 1,195 1,215 -50 14,763,000 18,001,288,500 1,903 313.548 1,220 J 34,300 1,215 T/B 86,900 186 LTLS Lautan Luas Tbk. --U9---1 560 570 560 565 5 85,600 48,585,000 20 199.726 565 T/J 10,000 560 B 132,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 695 695 695 0 432,400 300,518,000 558 1,465.441 695 T/J 30,300 690 B 1,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,400 1,450 1,350 1,360 -40 28,715,400 40,028,474,000 3,855 772.727 1,365 J 245,000 1,360 T/B 1,573,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,725 1,715 1,720 0 34,600 59,450,000 8 102.381 1,725 J 200 1,715 B 800 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 900 910 870 880 -20 4,633,800 4,090,986,000 915 1,412.180 880 T/J 804,600 875 B 173,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 224 232 224 226 2 27,405,200 6,279,273,400 969 301.333 228 J 27,100 226 T/B 3,600 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,610 1,625 1,595 1,625 15 589,400 951,737,500 79 650.000 1,625 T/J 93,500 1,615 B 300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 320 320 320 0 159,200 50,944,000 5 227.531 320 T/J 140,900 312 B 90,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,000 J 5,000 3,500 B 5,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,230 3,280 3,240 3,240 10 79,800 259,936,000 59 249.231 3,250 J 100 3,230 B 5,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 760 815 770 795 35 4,897,400 3,896,019,500 776 49.688 800 J 86,800 795 T/B 100 197 MCAS M Cash Integrasi Tbk. --S9---2 2,940 3,050 2,920 3,050 110 9,171,600 27,629,248,000 1,525 220.217 3,060 J 270,900 3,050 T/B 254,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 178 183 178 180 2 466,100 84,230,300 160 161.447 181 J 7,000 180 T/B 292,300 199 MDIA Intermedia Capital Tbk. --M9---1 158 158 155 158 0 11,700 1,847,400 8 114.493 158 T/J 729,400 155 B 4,600 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,920 2,980 2,950 2,960 40 245,900 727,777,000 13 148.000 2,970 J 400 2,960 T/B 56,700 201 MDLN Modernland Realty Tbk. --S6---1 268 274 268 268 0 2,273,000 614,094,000 222 79.536 272 J 191,900 268 T/B 88,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,015 1,040 1,000 1,005 -10 27,329,200 27,855,673,500 2,606 1,770.083 1,010 J 191,200 1,005 T/B 1,641,900 203 MEGA Bank Mega Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 3,134.385 4,300 J 1,900 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 6,050 6,025 6,025 6,025 -25 1,700 10,242,500 3 15,885.781 6,075 J 11,400 6,000 B 2,300 205 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 208 -2 2,612,600 543,081,800 58 62.444 210 J 11,092,400 208 T/B 10,000 206 MFIN Mandala Multifinance Tbk. --U8---2 1,780 1,790 1,760 1,790 10 49,800 88,576,500 12 917.949 1,790 T/J 108,900 1,760 B 5,300 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 50,000 50,000,000 1 363.636 1,025 J 1,000,000 1,000 T/B 50,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,960 1,995 1,965 1,980 20 2,874,900 5,683,620,500 726 116.575 1,980 T/J 290,100 1,965 B 18,800 209 MINA Sanurhasta Mitra Tbk. --U9---2 498 498 488 488 -10 2,900 1,433,600 5 2,323.810 498 J 13,300 480 B 32,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 200 198 200 0 7,593,100 1,506,483,300 127 500.000 200 T/J 152,300 197 B 12,600 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,000 22,900 21,000 22,900 1,900 3,300 72,692,500 15 1,090.476 22,900 T/J 1,600 22,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 15,900 15,800 15,900 -100 2,600 41,200,000 8 101,273.885 16,000 J 55,700 15,800 B 3,400 213 MLIA Mulia Industrindo Tbk --U3---2 890 900 890 895 5 90,600 81,275,000 16 149.478 900 J 381,000 895 T/B 7,400 214 MLPL Multipolar Tbk. --U9---1 103 104 97 97 -6 29,218,100 2,901,708,900 1,024 11.126 98 J 517,600 97 T/B 2,811,500 215 MLPT Multipolar Technology Tbk. --U9---1 795 810 795 810 15 2,300 1,830,000 5 168.750 800 J 4,900 750 B 400 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 515 490 515 10 150,100 77,299,000 8 88.034 515 T/J 53,000 505 B 1,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,035 1,030 990 990 -45 11,609,600 11,689,831,000 2,579 110.000 995 J 76,100 990 T/B 648,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 995 1,025 975 995 0 7,421,000 7,431,982,500 910 66.333 1,000 J 900 995 T/B 74,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 224 230 220 220 -4 1,387,100 308,839,200 213 92.495 222 J 35,000 220 T/B 216,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 6,025 6,025 6,025 0 3,500 21,087,500 2 546.494 6,025 T/J 14,500 5,750 B 200 221 MSIN MNC Studios International Tbk. --U9---2 460 464 452 452 -8 1,184,800 548,640,200 268 452.000 456 J 1,000 452 T/B 8,800 222 MSKY MNC Sky Vision Tbk. --U9---1 885 885 850 850 -35 255,100 225,588,500 6 55.921 880 J 1,700 850 T/B 12,000 223 MTDL Metrodata Electronics Tbk. --S9---1 725 730 715 720 -5 63,800 46,237,500 21 1,296.176 730 J 36,700 720 T/B 16,600 224 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---1 404 410 404 410 6 125,800 51,538,000 10 172.377 416 J 9,200 402 B 50,000 226 MYOH Samindo Resources Tbk. --S2---1 830 830 820 825 -5 91,500 75,458,500 28 98.264 830 J 150,000 820 B 10,300 227 MYRX Hanson International Tbk. --S6K--2 128 129 127 128 0 369,528,400 47,296,772,900 329 87.293 129 J 5,077,100 128 T/B 260,800 228 NASA Ayana Land International Tbk. --U9---2 428 428 428 428 0 22,769,800 9,745,474,400 45 415.534 428 T/J 20,800 426 B 102,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,120 4,120 4,010 4,010 -110 20,700 83,702,000 31 1,233.846 4,020 J 3,200 4,010 T/B 3,900 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 1,100 99,100 2 85.714 91 J 25,400 90 T/B 424,200 231 NISP Bank OCBC NISP Tbk. --U8---1 875 875 870 870 -5 5,000 4,374,000 7 1,054.239 880 J 900 870 T/B 1,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 940 J 1,000 930 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 396 384 392 4 1,064,500 416,074,000 223 46.118 394 J 104,400 392 T/B 23,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,800 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 520 520 520 520 0 6,000 3,120,000 5 1,028.786 520 T/J 700 510 B 50,100 236 PALM Provident Agro Tbk. --U1---2 278 278 272 276 -2 8,200 2,243,000 18 75.437 276 T/J 1,100 270 B 2,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,595 1,640 1,565 1,630 35 21,100 33,842,000 20 1,185.455 1,630 T/J 2,200 1,570 B 500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,170 1,180 1,150 1,175 5 240,800 279,611,500 74 138.235 1,175 T/J 133,600 1,155 B 500 239 PBRX Pan Brothers Tbk. --S4K--1 545 550 535 535 -10 10,182,600 5,538,719,000 3,725 946.903 540 J 2,100 535 T/B 3,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 18,400 54,553,000 7 1,980.000 2,970 T/J 9,600 2,960 B 5,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,960 1,985 1,935 1,940 -20 85,326,900 167,126,891,500 6,629 646.667 1,940 T/J 5,831,600 1,935 B 775,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,250 1,250 1,250 0 100 125,000 1 243.902 1,250 T/J 900 1,210 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,440 J 1,200 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 775 790 770 770 -5 5,295,500 4,111,513,500 304 1,282.051 785 J 80,000 770 T/B 658,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 71 72 70 70 -1 10,250,700 726,558,200 212 70.000 71 J 1,072,700 70 T/B 2,186,600 246 PNIN Paninvest Tbk. --S8---1 1,050 1,075 1,030 1,035 -15 204,800 213,617,500 50 1,100.595 1,035 T/J 16,100 1,030 B 135,800 247 PNLF Panin Financial Tbk. --S8---1 210 212 208 210 0 7,189,800 1,510,664,000 222 226.978 212 J 346,600 210 T/B 702,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,285 J 1,200 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,820 4,860 4,810 4,860 40 39,369,400 190,520,032,000 460 3,084.715 4,860 T/J 126,500 4,850 B 1,600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 600 360,000 1 112.150 650 J 62,800 600 T/B 145,000 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 995 985 985 -15 313,500 311,358,500 46 65.667 1,000 J 3,941,900 985 T/B 53,800 252 PPRE PP Presisi Tbk. --M7---1 402 400 398 398 -4 490,100 195,115,800 81 92.558 398 T/J 118,300 396 B 43,900 253 PPRO PP Properti Tbk. --S6K--1 138 141 137 138 0 19,059,500 2,651,815,600 648 298.378 139 J 258,700 138 T/B 117,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,930 2,900 2,900 20 400 1,166,000 3 44.615 2,900 T/J 30,300 2,790 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,570 1,555 1,535 1,550 -20 262,900 406,923,000 120 1,550.000 1,555 J 25,400 1,550 T/B 25,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 250 236 238 -4 2,832,300 681,043,400 195 772.151 240 J 30,600 238 T/B 748,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,800 4,940 4,830 4,890 90 20,050,200 98,216,572,000 5,022 4,252.174 4,900 J 3,600 4,890 T/B 1,952,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,990 2,040 1,985 1,995 5 20,164,500 40,728,939,000 2,373 375.000 2,000 J 106,900 1,995 T/B 166,900 259 PTRO Petrosea Tbk. --S2---1 1,760 1,800 1,745 1,745 -15 978,900 1,726,949,000 473 1,396.000 1,750 J 30,200 1,745 T/B 35,600 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 555 555 535 540 -15 24,136,500 13,099,805,000 905 2,081.807 545 J 396,200 540 T/B 191,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,185 1,200 1,175 1,180 -5 804,400 950,204,000 155 1,180.000 1,200 J 150,200 1,180 T/B 131,800 263 RAJA Rukun Raharja Tbk. --S7---1 655 670 645 645 -10 15,677,200 10,320,272,000 1,781 2,215.581 645 T/J 963,800 640 B 206,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,380 1,355 1,360 10 2,161,900 2,953,323,000 645 850.000 1,360 T/J 205,800 1,355 B 88,100 265 RDTX Roda Vivatex Tbk --U6---1 6,125 6,300 6,025 6,200 75 17,300 108,462,500 17 326.627 6,300 J 2,100 6,200 T/B 13,900 266 RIMO Rimo International Lestari Tbk --U9---2 135 137 135 135 0 581,137,100 79,033,683,300 463 74.118 136 J 4,431,400 135 T/B 77,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 314 314 314 0 5,600 1,758,400 1 2,456.964 330 J 10,000 304 B 5,600 268 RODA Pikko Land Development Tbk. --U6---2 525 530 484 484 -41 28,695,600 15,196,563,700 68 772.793 484 T/J 12,200 480 B 2,500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 1,025 935 990 60 7,353,600 7,227,441,500 1,078 388.235 995 J 107,000 990 T/B 192,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 510 515 5 1,814,600 934,725,000 627 643.750 515 T/J 128,000 510 B 12,600 271 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 9,950 0 0 9,950 0 0 0 0 6,419.355 9,950 J 5,000 9,500 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,020 2,040 2,020 2,040 20 2,378,400 4,834,835,000 441 922.856 2,040 T/J 1,597,400 2,030 B 1,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 900 800 870 20 9,200 7,680,000 6 973.100 900 J 19,800 850 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,370 2,340 2,360 10 5,900 13,883,000 9 100.855 2,370 J 500 2,360 T/B 2,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,565 1,700 1,565 1,700 135 29,800 48,290,500 36 79.000 1,700 T/J 22,600 1,680 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 810 785 810 20 2,376,200 1,892,355,500 1,611 578.571 810 T/J 116,200 805 B 217,100 278 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---1 855 855 840 845 -10 2,707,100 2,299,136,500 246 145.690 850 J 31,300 845 T/B 114,400 280 SILO Siloam International Hospitals Tbk. --U9---1 3,040 3,070 2,970 3,030 -10 4,250,800 12,985,678,000 330 34.413 3,030 T/J 7,300 3,010 B 100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 535 520 520 -10 3,906,900 2,039,593,500 387 47.273 520 T/J 202,600 515 B 543,600 282 SIPD Sierad Produce Tbk. --U3---2 1,195 1,200 1,115 1,200 5 48,300 56,746,000 19 1.333 1,200 T/J 38,600 1,190 B 1,000 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,610 J 100 3,980 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,040 3,080 3,040 3,080 40 104,600 320,380,000 100 550.000 3,080 T/J 14,300 3,070 B 7,500 285 SMCB Holcim Indonesia Tbk. --M3---1 745 750 675 700 -45 1,696,300 1,202,330,500 303 845.411 705 J 100 700 T/B 205,800 286 SMDR Samudera Indonesia Tbk. --S7---1 346 348 338 338 -8 1,721,800 589,947,000 262 1,356.449 340 J 300 338 T/B 54,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,325 8,500 8,250 8,400 75 1,646,600 13,791,167,500 1,762 2,922.959 8,425 J 31,600 8,400 T/B 26,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 745 750 730 735 -10 11,716,800 8,622,526,500 1,270 1,207.690 735 T/J 3,047,400 730 B 189,600 289 SMRU SMR Utama Tbk. --U2---2 438 438 426 432 -6 242,100 104,595,800 52 105.645 440 J 18,500 432 T/B 600 290 SMSM Selamat Sempurna Tbk. --S4---1 1,325 1,335 1,320 1,325 0 475,600 629,846,500 245 3,539.090 1,325 T/J 23,500 1,320 B 11,600 291 SOCI Soechi Lines Tbk. --M7---1 177 183 174 176 -1 8,920,600 1,581,392,800 695 32.000 176 T/J 333,600 175 B 100,000 292 SPTO Surya Pertiwi Tbk. --U9---2 1,050 1,050 995 1,030 -20 852,600 872,009,000 191 1,030.000 1,030 T/J 800 1,025 B 300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 194 194 194 -5 1,400 271,600 3 207.042 198 J 100 190 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 344 344 -2 10,049,200 3,471,937,400 613 143.333 346 J 957,200 344 T/B 1,871,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,890 3,780 3,790 80 635,200 2,410,627,000 299 68.909 3,790 T/J 14,400 3,780 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 560 570 -15 20,897,000 12,066,877,500 1,151 233.846 570 T/J 347,100 565 B 127,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,320 1,325 1,295 1,305 -15 40,393,800 52,816,166,000 1,510 194.776 1,305 T/J 197,100 1,300 B 209,000 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 2,600 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 400 20,000 2 64.769 50 T/J 545,661,900 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,230 4,240 4,210 4,230 0 4,085,700 17,290,053,000 3,014 3,845.455 4,230 T/J 24,700 4,220 B 50,600 302 TARA Sitara Propertindo Tbk. --U6K--1 910 925 910 920 10 40,579,900 37,158,809,500 5,854 867.925 920 T/J 140,900 915 B 24,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,775 5,725 5,725 25 415,000 2,383,200,000 220 282.716 5,750 J 119,400 5,725 T/B 68,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,020 1,025 985 985 -35 3,315,600 3,310,054,500 767 224.297 990 J 28,600 985 T/B 202,400 305 TCID Mandom Indonesia Tbk. --U5---1 16,950 0 0 16,950 0 0 0 0 1,662.547 16,950 J 5,400 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 360 364 350 350 -10 26,627,800 9,531,870,400 983 153.509 352 J 314,100 350 T/B 184,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 800 795 800 -20 3,600 2,875,000 4 258.065 800 T/J 400 795 B 2,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 680 570 680 -70 300 183,000 3 154.097 780 J 5,400 680 T/B 2,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,720 J 100 2,520 B 300 310 TGRA Terregra Asia Energy Tbk. --S7---1 755 755 740 755 0 3,140,600 2,355,782,500 113 377.500 760 J 10,000 755 T/B 300 311 TINS Timah Tbk. --S2K--1 840 855 840 845 5 6,534,200 5,543,833,500 620 431.790 845 T/J 496,500 840 B 1,702,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,750 16,100 15,475 15,750 0 7,005,700 110,582,080,000 4,252 973.795 15,775 J 44,600 15,750 T/B 1,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 820 820 710 780 -40 289,000 225,427,000 106 358.802 780 T/J 25,300 750 B 10,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,830 1,860 1,860 1,860 30 10,000 18,600,000 3 97.895 1,860 T/J 25,600 1,830 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 835 850 0 50,775,400 42,894,488,500 1,564 1,368.077 850 T/J 503,200 845 B 100 316 TOTL Total Bangun Persada Tbk. --S6---1 635 635 635 635 0 72,800 46,228,000 26 228.232 640 J 70,500 635 T/B 196,700 317 TOTO Surya Toto Indonesia Tbk. --U3---2 314 322 302 302 -12 1,328,300 419,585,200 94 979.661 308 J 50,000 302 T/B 70,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 555 565 540 540 -15 3,674,100 2,037,037,500 411 2,572.286 555 J 5,000 540 T/B 4,250,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 226 242 226 232 6 95,487,400 22,392,091,600 3,696 191.745 234 J 1,799,000 232 T/B 27,700 320 TRIO Trikomsel Oke Tbk. --U9---1 484 490 462 462 -22 12,700 6,125,600 23 205.078 478 J 700 462 T/B 1,600 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100 400 B 52,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,500 1,480 1,480 -5 44,900 66,748,000 35 264.022 1,490 J 3,200 1,480 T/B 10,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 3,000 3,000 3,000 50 100 300,000 1 3,000.000 2,980 J 10,000 2,850 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,205 0 0 1,205 0 0 0 0 2,677.778 1,205 J 206,700 1,200 B 137,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,235 1,240 1,225 1,225 -10 323,600 399,321,000 95 2,375.136 1,225 T/J 200 1,220 B 30,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,330 3,340 3,340 3,340 10 100 334,000 1 123.700 3,370 J 600 3,260 B 600 327 VICO Victoria Investama Tbk. --U8---1 168 171 171 171 3 100 17,100 1 136.800 168 J 2,800 160 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 184 186 180 184 0 41,146,700 7,593,315,900 187 61.333 184 T/J 349,500 183 B 103,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 252 232 236 0 21,976,500 5,303,814,400 1,017 81.379 238 J 758,800 236 T/B 1,015,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,640 1,735 1,660 1,690 50 41,690,500 70,893,560,500 3,700 434.388 1,695 J 727,000 1,690 T/B 123,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 284 296 282 282 -2 3,800 1,079,200 6 76.263 286 J 600 282 T/B 9,500 332 WOOD Integra Indocabinet Tbk. --S5---2 610 615 590 600 -10 30,557,500 18,337,085,000 2,002 230.769 600 T/J 8,513,400 595 B 1,539,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 428 414 416 6 81,982,400 34,521,008,400 3,092 84.898 418 J 201,500 416 T/B 6,126,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,030 2,150 2,040 2,110 80 65,633,200 137,994,822,000 4,430 569.501 2,110 T/J 799,500 2,100 B 420,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 416 428 418 428 12 30,667,300 13,016,198,000 1,460 72.542 428 T/J 451,000 426 B 3,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,455 1,465 1,450 1,460 5 11,883,100 17,351,501,500 2,796 1,042.857 1,460 T/J 46,800 1,455 B 130,600 Total 4,298,157,400 2,893,390,391,800 215,985 2,269,871,900 127,474,500 Jakarta, 10 August 2018 Trading Division