List of Securities Quotation: IDX SMC Composite Date: Monday, 13 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 12,275 12,275 11,800 11,875 -400 457,200 5,441,302,500 454 964.695 11,875 T/J 2,000 11,850 B 15,200 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 881,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,160 J 1,600 1,660 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,470 1,500 1,420 1,420 -50 12,156,800 17,539,670,000 3,115 1,731.707 1,440 J 20,500 1,420 T/B 321,800 5 ACST Acset Indonusa Tbk. --S6---1 2,570 2,580 2,500 2,500 -70 440,600 1,123,425,000 57 104.985 2,560 J 4,500 2,500 T/B 1,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,675 1,660 1,590 1,595 -80 14,552,800 23,477,451,000 2,435 1,252.621 1,600 J 400 1,595 T/B 349,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,350 8,175 8,175 -175 408,700 3,352,110,000 111 351.613 8,175 T/J 900 8,150 B 5,000 8 ADMG Polychem Indonesia Tbk --M3---1 402 400 378 384 -18 4,556,500 1,778,216,400 416 34.275 388 J 100 384 T/B 53,700 9 AGII Aneka Gas Industri Tbk. --S3---1 595 610 595 595 0 3,900 2,335,500 9 54.091 600 J 1,500 590 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 374 370 356 356 -18 6,460,300 2,329,789,400 585 581.623 358 J 300 356 T/B 271,300 11 AGRS Bank Agris Tbk. --U8---2 244 238 230 238 -6 60,400 14,288,400 35 216.364 244 J 3,000 238 T/B 1,400 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,270 4,240 4,080 4,090 -180 7,255,200 30,006,383,000 2,115 3,259.717 4,100 J 23,300 4,090 T/B 19,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 348 J 3,600 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,500 4,600 0 10,400 46,950,000 23 187.755 4,600 T/J 4,100 4,450 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 805 795 800 -10 20,053,000 16,041,313,000 159 2,041.389 800 T/J 16,900 795 B 1,397,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,020 1,030 1,020 1,030 10 81,900 83,921,000 18 85.833 1,030 T/J 9,000 1,020 B 2,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 895 890 850 855 -40 64,752,100 55,991,326,000 4,746 563.724 860 J 2,697,300 855 T/B 2,948,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,800 154,504,000 6 113.956 1,780 T/J 2,900 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 500 500 500 -5 200 100,000 1 531.824 505 J 210,600 500 T/B 217,100 20 APLN Agung Podomoro Land Tbk. --S6K--1 169 170 158 159 -10 12,098,700 1,945,372,300 739 43.562 160 J 1,156,400 159 T/B 469,900 21 ARII Atlas Resources Tbk. --U2---2 1,245 1,250 1,245 1,250 5 11,800 14,741,000 5 83.333 1,250 T/J 26,600 1,240 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 298 292 298 0 138,749,800 41,113,957,200 224 99.333 298 T/J 60,900 292 B 14,900 23 ARNA Arwana Citramulia Tbk. --S3---1 376 376 366 370 -6 621,700 230,273,000 111 2,514.783 370 T/J 18,900 366 B 55,600 24 ASGR Astra Graphia Tbk. --S9---1 1,620 1,670 1,610 1,620 0 164,800 267,694,500 59 335.877 1,620 T/J 200 1,600 B 2,600 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 745 745 735 745 0 1,293,300 960,772,000 124 1,379.630 745 T/J 139,500 740 B 1,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 334 332 322 326 -8 4,086,200 1,329,762,800 526 310.476 326 T/J 358,600 324 B 6,300 27 ATIC Anabatic Technologies Tbk. --U9---1 925 920 875 920 -5 200 179,500 2 131.429 920 T/J 39,100 825 B 1,100 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 1,520 1,520 1,415 1,430 -90 1,570,700 2,260,254,000 460 1,293.298 1,430 T/J 100 1,425 B 83,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 553,700 27,685,000 15 57.388 50 T/J 1,634,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 286 J 1,000 272 B 5,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,580 1,565 1,565 -15 388,900 611,527,500 132 1,956.250 1,580 J 25,900 1,565 T/B 26,000 33 BBKP Bank Bukopin Tbk. --U8---1 404 406 388 388 -16 12,099,400 4,746,643,800 925 115.103 390 J 146,000 388 T/B 726,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 1,395 1,395 1,395 -10 100 139,500 1 101.087 1,415 J 100 1,345 B 100 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 2,160 2,160 2,160 0 500 1,080,000 1 564.271 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,810 2,760 2,610 2,630 -180 35,704,900 94,850,894,000 7,135 343.043 2,630 T/J 354,400 2,620 B 219,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 306 300 304 0 2,178,900 660,298,600 99 309.509 304 T/J 63,000 302 B 1,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 22,400 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 0 183,600 9,180,000 22 217.306 50 T/J 333,042,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 242 242 238 240 -2 8,617,300 2,069,918,800 398 141.176 242 J 688,200 240 T/B 697,400 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 650 640 650 0 675,900 435,857,500 87 3,330.942 655 J 319,300 650 T/B 376,200 43 BHIT MNC Investama Tbk. --S9K--1 106 112 104 106 0 15,088,800 1,609,379,500 1,669 309.987 106 T/J 142,600 105 B 166,900 44 BINA Bank Ina Perdana Tbk. --U8---1 535 540 500 535 0 2,609,200 1,400,436,500 70 302.267 535 T/J 33,400 530 B 77,700 45 BIPI Benakat Integra Tbk. --S2K--2 57 57 54 55 -2 24,889,400 1,361,550,300 445 39.286 55 T/J 2,372,100 54 B 2,188,800 46 BIRD Blue Bird Tbk. --U7---1 2,540 2,540 2,460 2,460 -80 40,500 100,439,000 37 37.846 2,460 T/J 600 2,450 B 52,900 47 BISI BISI International Tbk. --U1---1 1,390 1,420 1,350 1,350 -40 282,500 389,921,000 72 675.000 1,355 J 100 1,350 T/B 70,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,193,500 20,946,246,000 363 343.333 2,060 T/J 232,800 2,040 B 72,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 635 635 -15 7,169,200 4,573,428,500 1,126 147.674 640 J 135,000 635 T/B 45,500 50 BKSL Sentul City Tbk. --S6LKO1 139 137 129 131 -8 211,262,100 27,919,630,000 3,517 9.052 132 J 2,217,900 131 T/B 2,329,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 188 178 188 10 89,600 16,623,800 18 431.391 188 T/J 3,000 175 B 2,100 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 4,200 4,200 4,200 -100 200 840,000 2 280.000 4,800 J 600 4,050 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 340 340 340 -20 3,300 1,122,000 2 106.250 358 J 3,000 330 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 426 430 406 414 -12 8,108,600 3,341,036,800 701 336.969 414 T/J 477,400 406 B 29,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,000 935 940 -60 8,282,400 7,865,820,000 1,201 6.940 945 J 26,900 940 T/B 30,700 57 BNII Bank Maybank Indonesia Tbk. --M8---1 214 214 208 208 -6 646,200 135,569,400 69 2.478 212 J 99,900 208 T/B 156,500 58 BNLI Bank Permata Tbk. --M8K--1 535 535 515 520 -15 10,485,300 5,473,899,000 339 5.662 520 T/J 1,313,600 515 B 1,006,900 59 BOGA Bintang Oto Global Tbk. --S9---2 625 625 620 620 -5 1,290,200 800,597,000 196 601.942 620 T/J 18,100 615 B 144,600 60 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 930 -10 392,900 366,725,000 143 169.091 930 T/J 9,300 925 B 20,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,250 2,240 2,220 2,240 -10 1,824,700 4,071,885,000 932 560.000 2,240 T/J 6,400 2,230 B 8,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 35,000 600 B 155,000 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 6,400 6,400 6,400 6,400 0 100 640,000 1 249.081 7,000 J 1,000 6,050 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 625 635 590 610 -15 39,464,600 24,238,949,500 1,674 610.000 620 J 5,400 610 T/B 613,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 66 61 63 -2 92,157,900 5,773,912,200 600 9.921 63 T/J 873,900 62 B 6,212,200 67 BRNA Berlina Tbk. --U3---2 1,150 1,130 1,125 1,125 -25 22,500 25,362,500 2 844.088 1,140 J 22,500 1,120 B 10,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,990 1,980 1,870 1,910 -80 12,394,200 23,592,192,000 1,959 149.580 1,910 T/J 120,800 1,905 B 95,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,265 1,265 1,235 1,240 -25 17,135,900 21,358,905,000 1,862 242.897 1,245 J 150,400 1,240 T/B 75,800 70 BSIM Bank Sinarmas Tbk. --U8---1 610 620 565 620 10 1,000 587,500 6 422.865 610 J 2,100 570 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,550 2,420 2,550 50 700 1,772,000 3 130.769 2,550 T/J 1,300 2,430 B 400 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---2 133 134 124 131 -2 8,500 1,091,500 8 1,003.678 131 T/J 17,400 127 B 13,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 429,092,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,950 3,920 3,940 -10 698,900 2,751,642,000 261 762.735 3,950 J 456,400 3,940 T/B 386,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,625 1,590 1,610 -15 35,347,600 56,908,741,500 881 1,610.000 1,610 T/J 239,200 1,605 B 300,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,555 1,490 1,545 -55 33,300 50,826,000 24 261.864 1,545 T/J 2,900 1,520 B 2,200 78 BULL Buana Lintas Lautan Tbk. --S7---1 130 130 122 122 -8 6,398,800 797,978,400 379 11.930 124 J 253,500 122 T/B 509,000 79 BUMI Bumi Resources Tbk. --S2K--2 232 230 216 220 -12 328,343,300 72,368,162,000 3,376 12.768 220 T/J 7,254,000 218 B 5,900,400 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 254 260 238 254 0 11,466,900 2,920,150,800 140 195.385 254 T/J 127,800 236 B 1,100 81 BVIC Bank Victoria International Tbk. --S8---1 212 208 200 200 -12 167,700 33,993,800 60 189.120 204 J 6,600 200 T/B 5,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 220 218 192 202 -18 61,409,500 12,513,050,000 2,072 44.179 204 J 290,400 202 T/B 2,056,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 432 430 390 392 -40 2,035,800 818,186,600 545 118.788 400 J 92,200 392 T/B 3,997,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,740 2,660 2,670 -60 2,916,400 7,838,585,000 429 152.571 2,670 T/J 69,200 2,660 B 100,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 304 302 302 302 -2 1,300 392,600 2 551.729 304 J 106,700 302 T/B 123,100 86 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 700 J 28,900 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 120 120 109 113 -7 13,315,900 1,498,357,100 431 723.200 113 T/J 571,900 112 B 5,000,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 274 274 262 262 -12 11,256,700 3,036,351,400 87 20.502 274 J 45,400 262 T/B 1,199,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,375 1,375 1,250 1,355 -20 133,500 171,215,000 47 4,916.903 1,355 T/J 18,300 1,305 B 1,200 90 CLEO Sariguna Primatirta Tbk. --S5---1 322 324 242 286 -36 68,786,800 19,709,052,200 4,110 1,243.478 286 T/J 114,700 284 B 834,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,360 1,350 1,350 -5 300 406,000 3 129.179 1,360 J 15,500 1,320 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 274 276 270 270 -4 263,900 71,882,200 48 51.073 272 J 6,500 268 B 54,200 93 COWL Cowell Development Tbk. --M6---2 500 498 494 498 -2 241,200 119,671,600 201 383.077 498 T/J 900 496 B 2,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 113,600 5,680,000 5 45.455 50 T/J 47,724,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 610 600 600 0 51,100 30,670,500 4 302.778 600 T/J 500,600 570 B 800 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 990 985 965 970 -20 17,625,000 17,107,843,500 1,253 217.178 970 T/J 1,176,600 965 B 157,300 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 80,948,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,125 1,090 1,095 -15 617,900 684,982,500 635 952.174 1,095 T/J 19,100 1,090 B 17,300 100 DILD Intiland Development Tbk. --S6---1 326 326 312 312 -14 540,800 170,802,600 161 54.368 314 J 13,200 312 T/B 15,600 101 DKFT Central Omega Resources Tbk. --U2---2 340 338 334 338 -2 214,700 72,161,800 15 868.225 338 T/J 48,700 334 B 22,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,350 5,475 0 600 3,272,500 2 32,727.599 5,475 T/J 22,500 5,350 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 149 149 133 147 -2 85,583,900 12,188,312,600 2,872 70.000 147 T/J 729,700 146 B 276,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 10,500 34,650,000 3 2,898.831 3,300 T/J 72,200 3,100 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 715 705 680 685 -30 15,884,000 10,971,609,000 1,689 927.380 685 T/J 237,100 680 B 1,698,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 256 240 240 -18 56,300 13,577,400 15 43.636 256 J 21,500 240 T/B 28,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 400 396 398 -2 862,800 343,141,800 42 107.568 400 J 51,900 398 T/B 11,800 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,475 0 0 18,475 0 0 0 0 1,231.667 18,475 J 3,500 18,450 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,950 1,900 1,950 -10 5,800 11,060,000 3 717.779 1,950 T/J 31,300 1,900 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 123 124 120 121 -2 55,500 6,686,800 28 80.667 121 T/J 23,000 120 B 18,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 50,000 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 382 382 352 358 -24 46,828,800 17,044,362,000 4,220 89.500 358 T/J 2,074,800 356 B 864,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 221,000 11,050,000 9 10.308 50 T/J 546,361,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 134 136 127 130 -4 46,332,400 6,013,392,900 1,727 10.838 130 T/J 499,300 129 B 900,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 1,895 J 1,000 1,605 B 10,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,910 2,890 2,680 2,710 -200 36,715,700 101,069,870,000 6,809 271.000 2,720 J 28,700 2,710 T/B 920,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 246 246 220 226 -20 13,167,600 3,036,097,800 992 420.770 228 J 26,000 226 T/B 588,600 119 EXCL XL Axiata Tbk. --S7XXO1 3,070 3,030 2,820 2,850 -220 17,348,500 49,944,777,000 3,144 144.640 2,850 T/J 640,900 2,840 B 106,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,455 1,455 1,455 -5 200 291,000 2 2,288.276 1,485 J 1,000 1,460 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,250 8,200 7,900 8,000 -250 474,100 3,804,490,000 608 1,833.349 8,000 T/J 21,200 7,950 B 12,900 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,350 5,350 5,300 5,300 -50 95,600 509,085,000 22 1,060.000 5,325 J 7,800 5,300 T/B 2,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 2,900 2,900 2,900 -100 3,300 9,570,000 4 2,320.000 3,190 J 300 2,900 T/B 8,200 124 FMII Fortune Mate Indonesia Tbk --M6---2 730 730 715 720 -10 939,400 682,228,500 111 720.000 725 J 25,900 720 T/B 1,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 890 900 5 1,928,600 1,726,406,500 67 409.091 900 T/J 678,100 895 B 4,500 126 FREN Smartfren Telecom Tbk. --U7---1 131 131 112 116 -15 131,599,500 15,450,360,000 3,947 6.444 116 T/J 1,801,000 115 B 2,751,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 190 190 182 182 -8 27,900 5,094,300 10 113.750 184 J 10,000 182 T/B 19,600 128 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---1 230 230 224 226 -4 3,443,700 775,368,800 413 30.380 226 T/J 121,600 224 B 1,471,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 690 685 650 660 -30 3,470,300 2,301,150,500 548 129.574 660 T/J 3,900 655 B 191,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 250 252 236 236 -14 3,873,400 926,610,000 448 59.000 238 J 4,500 236 T/B 7,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 8,300 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---1 141 141 139 139 -2 50,100 7,063,900 2 55.600 139 T/J 4,900 131 B 4,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,380 3,330 3,330 -50 167,100 560,965,000 247 3,330.000 3,360 J 1,000 3,330 T/B 9,400 136 HERO Hero Supermarket Tbk. --U9---1 905 0 0 905 0 0 0 0 1,889.037 930 J 300 865 B 500 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,220 3,150 3,160 -10 14,300 45,114,000 8 967.367 3,220 J 2,000 3,160 T/B 1,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,500 1,065,000 3 1,092.308 705 J 6,300 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 960 960 880 890 -70 25,764,400 23,439,015,000 2,543 287.097 895 J 5,000 890 T/B 73,500 140 HRTA Hartadinata Abadi Tbk. --S5---2 280 280 260 260 -20 1,109,200 299,388,800 1,540 86.667 264 J 7,100 260 T/B 168,500 141 HRUM Harum Energy Tbk. --S2K--1 2,690 2,690 2,500 2,500 -190 2,549,900 6,520,452,000 1,422 48.077 2,510 J 25,900 2,500 T/B 187,700 142 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---1 750 770 670 770 20 34,000 25,905,500 12 60.156 780 J 400 675 B 2,200 144 IIKP Inti Agri Resources Tbk --U5---2 276 278 252 268 -8 224,648,400 61,268,880,800 609 514.415 268 T/J 84,000 266 B 7,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 183 192 170 170 -13 69,857,700 12,176,739,800 1,537 45.333 170 T/J 360,600 169 B 350,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,840 2,880 2,600 2,600 -240 5,272,500 14,008,942,000 2,162 349.051 2,610 J 70,000 2,600 T/B 166,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 560 580 540 565 5 1,041,800 578,880,000 123 113.000 575 J 50,000 565 T/B 19,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 266,600 260,757,000 36 257.895 980 T/J 7,400 975 B 200 149 INAF Indofarma Tbk. --U5---1 3,100 3,100 3,000 3,040 -60 22,000 66,989,000 67 1,216.000 3,040 T/J 4,000 3,030 B 2,000 150 INCO Vale Indonesia Tbk. --S2XXO1 4,290 4,260 4,020 4,080 -210 6,223,700 25,498,667,000 2,720 1,665.306 4,080 T/J 55,600 4,070 B 3,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,700 6,700 6,150 6,250 -450 974,100 6,168,882,500 728 841.762 6,250 T/J 34,800 6,175 B 2,000 152 INDS Indospring Tbk. --U4---1 2,140 2,140 2,040 2,050 -90 885,800 1,824,121,000 173 192.187 2,060 J 4,500 2,050 T/B 77,600 153 INDY Indika Energy Tbk. --S2XXO1 3,190 3,170 2,980 3,060 -130 36,633,400 111,864,797,000 7,349 103.729 3,060 T/J 728,600 3,050 B 106,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 74 72 72 -1 879,500 63,430,500 45 0.411 73 J 188,700 72 T/B 154,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 750 740 740 40 800 593,000 4 704.762 740 T/J 2,400 525 B 300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,100 2,100 2,000 2,060 -40 503,900 1,053,187,000 471 746.377 2,060 T/J 500 2,000 B 1,500 157 INTA Intraco Penta Tbk. --U9---2 484 484 468 470 -14 1,725,600 815,017,600 197 331.310 470 T/J 8,100 468 B 292,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 408 390 400 -12 3,411,700 1,375,553,200 159 105.263 400 T/J 250,600 394 B 5,500 159 ISAT Indosat Tbk. --S7K--1 3,450 3,450 3,280 3,280 -170 366,300 1,217,485,000 384 234.286 3,290 J 500 3,280 T/B 33,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,800 27,200 26,000 26,400 -1,400 1,780,000 47,077,252,500 2,907 188.571 26,400 T/J 3,400 26,375 B 800 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 6,675 6,500 6,675 675 12,400 82,370,000 6 505.893 6,675 T/J 11,700 6,600 B 9,800 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 75,433,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 498 438 488 36 9,200 4,312,400 14 276.817 488 T/J 5,400 470 B 5,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 472 470 472 -28 300 141,400 3 390.673 500 J 10,000 472 T/B 3,100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,150 1,975 2,010 -180 11,966,600 24,185,033,500 2,647 549.481 2,020 J 75,000 2,010 T/B 1,000 166 JRPT Jaya Real Property Tbk. --S6---1 595 590 570 580 -15 728,200 421,800,000 137 557.692 580 T/J 47,600 575 B 140,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,950 4,900 4,650 4,650 -300 5,374,300 25,338,710,000 2,739 274.207 4,660 J 10,500 4,650 T/B 578,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,365 J 300 910 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,410 2,420 2,340 2,340 -70 485,600 1,153,342,000 124 2,340.000 2,350 J 100,000 2,340 T/B 3,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 336 334 316 318 -18 4,889,000 1,561,673,800 447 38.640 318 T/J 135,300 316 B 289,900 171 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---1 218 224 214 218 0 1,444,800 313,350,800 206 7.563 218 T/J 3,408,000 216 B 460,500 173 KINO Kino Indonesia Tbk. --U5---2 1,700 1,700 1,650 1,660 -40 520,200 868,840,000 133 43.684 1,665 J 18,800 1,660 T/B 5,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,410 3,410 3,350 3,350 -60 80,100 270,535,000 23 1,116.667 3,400 J 8,100 3,340 B 20,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 372 372 330 338 -34 1,478,700 504,369,400 105 1,185.965 344 J 2,400 338 T/B 52,100 176 KMTR Kirana Megatara Tbk. --M3---2 360 364 340 352 -8 302,500 106,281,600 105 76.856 352 T/J 90,800 346 B 100 177 KPIG MNC Land Tbk. CBU9---2 1,390 1,390 1,390 1,390 0 200 278,000 2 299.098 1,395 J 53,100 1,225 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,720 2,710 2,710 -20 9,800 26,595,000 9 985.455 2,710 T/J 2,900 2,700 B 7,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 418 400 400 -16 16,697,900 6,748,052,800 1,132 49.729 402 J 100,000 400 T/B 1,771,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 740 750 725 750 10 86,811,800 63,904,747,500 8,175 7,802.747 750 T/J 2,767,700 740 B 30,900 181 LINK Link Net Tbk. --S9K--1 4,270 4,290 4,190 4,280 10 1,795,400 7,653,178,000 1,001 267.500 4,280 T/J 217,900 4,240 B 13,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,920 1,920 1,840 1,840 -80 737,800 1,372,090,500 345 198.919 1,860 J 12,200 1,840 T/B 70,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 360 360 338 342 -18 6,376,200 2,201,804,400 819 87.566 342 T/J 124,600 340 B 52,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,575 6,275 6,375 -300 12,474,900 80,045,087,500 4,197 144.456 6,375 T/J 143,600 6,350 B 132,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,205 1,145 1,180 -35 16,760,000 19,609,034,500 1,466 304.516 1,180 T/J 804,800 1,175 B 255,600 186 LTLS Lautan Luas Tbk. --U9---1 565 555 520 550 -15 573,900 306,031,500 99 194.423 550 T/J 117,000 545 B 50,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 695 675 695 0 4,554,800 3,165,450,000 3,107 1,465.441 695 T/J 46,600 675 B 900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,360 1,350 1,250 1,285 -75 27,595,700 35,580,054,000 3,405 730.114 1,285 T/J 255,800 1,280 B 90,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,730 1,700 1,700 -20 32,400 55,181,500 20 101.190 1,700 T/J 2,200 1,690 B 2,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 880 875 830 840 -40 11,723,900 9,860,690,000 1,432 1,347.990 840 T/J 171,500 835 B 37,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 226 238 218 234 8 35,276,600 8,135,794,800 1,285 312.000 236 J 905,400 234 T/B 97,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,625 1,635 1,600 1,630 5 442,200 720,407,000 74 652.000 1,635 J 46,700 1,630 T/B 28,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 320 312 316 -4 232,600 74,073,200 15 224.687 316 T/J 41,500 314 B 53,800 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,080 3,510 3,510 3,510 -570 5,000 17,550,000 2 1,385.134 4,000 J 10,000 3,510 T/B 8,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,240 3,210 3,140 3,160 -80 123,800 392,633,000 160 243.077 3,160 T/J 84,700 3,150 B 14,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 795 810 735 740 -55 4,762,500 3,587,637,000 577 46.250 740 T/J 157,000 735 B 178,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,050 3,090 3,010 3,090 40 5,281,700 16,091,768,000 747 223.105 3,090 T/J 43,100 3,080 B 24,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 180 181 175 180 0 2,043,000 363,283,300 93 161.447 180 T/J 100,000 178 B 200 199 MDIA Intermedia Capital Tbk. --M9---1 158 157 152 157 -1 205,000 32,184,500 6 113.768 157 T/J 396,800 152 B 100 200 MDKA Merdeka Copper Gold Tbk. CRU2---2 2,960 2,990 2,900 2,990 30 149,000 440,220,000 32 149.500 3,000 J 340,900 2,990 T/B 13,700 201 MDLN Modernland Realty Tbk. --S6---1 268 270 230 268 0 4,594,100 1,204,137,400 523 79.536 268 T/J 4,400 266 B 1,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,005 1,000 935 940 -65 55,929,400 53,666,813,500 4,846 1,655.600 940 T/J 2,431,800 935 B 963,100 203 MEGA Bank Mega Tbk. --U8---1 4,300 4,250 4,250 4,250 -50 1,000 4,250,000 1 3,097.939 4,250 T/J 100 4,000 B 1,200 204 MERK Merck Tbk. --U5---2 6,025 6,000 5,900 5,900 -125 56,800 337,280,000 18 15,556.200 6,000 J 22,800 5,900 T/B 3,100 205 META Nusantara Infrastructure Tbk. --S7---1 208 208 206 208 0 3,583,600 742,518,000 34 62.444 210 J 9,882,300 208 T/B 139,000 206 MFIN Mandala Multifinance Tbk. --U8---2 1,790 1,790 1,785 1,785 -5 382,000 682,875,000 7 915.385 1,785 T/J 140,200 1,690 B 2,800 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 106,900 106,900,000 4 363.636 1,015 J 1,000,000 1,000 T/B 43,100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,980 1,980 1,910 1,960 -20 2,533,400 4,959,660,500 919 115.397 1,960 T/J 117,100 1,930 B 100 209 MINA Sanurhasta Mitra Tbk. --U9---2 488 480 480 480 -8 15,900 7,632,000 6 2,285.714 486 J 700 480 T/B 9,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 200 192 197 -3 5,147,500 1,018,772,100 103 492.500 197 T/J 33,300 193 B 1,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,900 22,850 22,750 22,750 -150 1,000 22,800,000 4 1,083.333 22,750 T/J 1,700 22,000 B 200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 16,000 15,800 16,000 100 2,600 41,450,000 9 101,910.828 16,000 T/J 55,500 15,800 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 895 900 885 900 5 190,400 171,040,000 19 150.313 900 T/J 227,200 885 B 1,000 214 MLPL Multipolar Tbk. --U9---1 97 100 92 94 -3 23,875,500 2,266,599,800 799 10.782 94 T/J 307,300 93 B 1,347,900 215 MLPT Multipolar Technology Tbk. --U9---1 810 810 810 810 0 100 81,000 1 168.750 790 J 5,700 785 B 5,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 515 510 500 505 -10 233,600 117,517,000 28 86.325 505 T/J 1,903,600 500 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 990 990 915 935 -55 16,759,400 15,806,462,000 1,963 103.889 935 T/J 623,400 925 B 10,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 995 985 945 965 -30 7,160,000 6,911,759,000 821 64.333 970 J 10,000 965 T/B 502,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 220 224 208 210 -10 829,800 177,556,000 269 88.291 210 T/J 101,600 208 B 85,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 0 0 6,025 0 0 0 0 546.494 6,025 J 15,000 5,700 B 200 221 MSIN MNC Studios International Tbk. --U9---2 452 452 434 450 -2 1,123,200 507,043,400 282 450.000 450 T/J 5,300 434 B 11,200 222 MSKY MNC Sky Vision Tbk. --U9---1 850 880 870 870 20 252,900 222,543,000 11 57.237 870 T/J 5,000 835 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 720 730 710 715 -5 284,400 202,863,000 48 1,287.175 720 J 99,500 715 T/B 4,100 224 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---1 410 404 360 360 -50 147,900 54,256,800 18 151.355 404 J 10,000 360 T/B 7,423,000 226 MYOH Samindo Resources Tbk. --S2---1 825 825 810 820 -5 158,800 130,021,000 28 97.668 820 T/J 23,800 815 B 10,000 227 MYRX Hanson International Tbk. --S6K--2 128 129 125 127 -1 458,961,100 58,277,447,500 507 86.611 127 T/J 1,862,700 126 B 1,709,300 228 NASA Ayana Land International Tbk. --U9---2 428 428 426 426 -2 23,431,400 10,028,596,800 49 413.592 428 J 100 426 T/B 87,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,010 4,020 3,920 3,920 -90 13,200 52,087,000 43 1,206.154 3,950 J 800 3,920 T/B 2,600 230 NIRO Nirvana Development Tbk. --U6---2 90 93 90 90 0 25,553,000 2,299,809,700 587 85.714 91 J 298,100 90 T/B 370,900 231 NISP Bank OCBC NISP Tbk. --U8---1 870 880 860 860 -10 64,700 56,606,000 18 1,042.121 860 T/J 300 855 B 1,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 940 910 940 -10 10,500 9,864,000 12 250.667 945 J 800 935 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 390 380 388 -4 3,761,400 1,442,830,800 222 45.647 390 J 71,500 388 T/B 1,394,200 234 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---1 520 510 500 505 -15 4,033,500 2,055,328,500 32 999.110 510 J 20,600 505 T/B 44,800 236 PALM Provident Agro Tbk. --U1---2 276 274 270 270 -6 1,800 487,400 8 73.797 276 J 500 270 T/B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,630 1,635 1,635 1,635 5 100 163,500 1 1,189.091 1,600 J 1,500 1,580 B 1,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,175 1,175 1,145 1,160 -15 553,900 637,625,000 82 136.471 1,160 T/J 32,600 1,155 B 8,200 239 PBRX Pan Brothers Tbk. --S4K--1 535 540 510 530 -5 10,318,100 5,412,034,500 2,329 938.053 530 T/J 66,400 525 B 80,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,970 2,960 2,970 0 14,300 42,336,000 9 1,980.000 2,970 T/J 23,300 2,950 B 14,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,940 1,910 1,795 1,805 -135 106,371,700 194,776,496,500 8,521 601.667 1,805 T/J 169,400 1,800 B 1,564,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,210 1,200 1,200 -50 1,200 1,443,500 5 234.146 1,250 J 100 1,200 T/B 6,500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,430 J 1,000 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 770 780 755 765 -5 3,954,200 3,025,701,000 226 1,273.726 770 J 47,400 765 T/B 198,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 71 68 69 -1 6,066,300 421,600,100 321 69.000 70 J 973,400 69 T/B 1,023,900 246 PNIN Paninvest Tbk. --S8---1 1,035 1,035 1,005 1,025 -10 274,300 281,323,500 42 1,089.962 1,030 J 89,300 1,015 B 1,500 247 PNLF Panin Financial Tbk. --S8---1 210 210 202 206 -4 24,806,700 5,107,072,600 426 222.655 208 J 525,900 206 T/B 343,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 1,275 975 1,275 -25 1,100 1,102,500 2 637.067 1,270 J 2,000 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,860 4,860 4,790 4,800 -60 29,751,000 143,479,097,000 395 3,046.633 4,810 J 230,400 4,800 T/B 139,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 620 J 10,000 600 B 145,000 251 POWR Cikarang Listrindo Tbk. --U7---2 985 1,000 980 1,000 15 611,100 606,609,500 64 66.667 1,000 T/J 1,083,500 980 B 153,700 252 PPRE PP Presisi Tbk. --M7---1 398 398 382 390 -8 782,700 305,564,400 118 90.698 394 J 28,200 390 T/B 9,400 253 PPRO PP Properti Tbk. --S6K--1 138 138 134 134 -4 12,721,800 1,717,017,800 654 289.730 135 J 279,400 134 T/B 1,516,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 3,060 2,900 2,960 60 12,200 36,205,000 61 45.538 2,960 T/J 100 2,890 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,550 1,565 1,510 1,535 -15 361,600 551,958,500 152 1,535.000 1,535 T/J 10,200 1,510 B 5,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 238 226 230 -8 4,355,300 997,343,800 198 746.196 230 T/J 27,200 228 B 500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,890 4,870 4,640 4,850 -40 29,644,100 142,001,831,000 7,801 4,217.391 4,860 J 3,100 4,850 T/B 88,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,995 1,985 1,900 1,930 -65 14,024,200 27,309,131,000 2,771 362.782 1,930 T/J 190,900 1,925 B 20,500 259 PTRO Petrosea Tbk. --S2---1 1,745 1,750 1,650 1,655 -90 2,471,300 4,126,816,000 791 1,324.000 1,660 J 26,700 1,655 T/B 93,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 6,750 J 100 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 540 540 510 515 -25 42,925,500 22,547,285,000 1,644 1,985.427 520 J 80,100 515 T/B 3,560,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,185 1,140 1,145 -35 281,400 322,658,000 244 1,145.000 1,150 J 1,400 1,145 T/B 299,700 263 RAJA Rukun Raharja Tbk. --S7---1 645 655 615 640 -5 15,683,600 10,107,963,000 1,337 2,198.406 640 T/J 65,000 635 B 19,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,355 1,285 1,315 -45 2,715,200 3,555,869,000 754 821.875 1,315 T/J 11,000 1,300 B 3,100 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,200 6,000 6,000 -200 1,200 7,240,000 4 316.091 6,300 J 4,500 6,000 T/B 1,600 266 RIMO Rimo International Lestari Tbk --U9---2 135 135 131 133 -2 876,620,800 116,512,492,800 711 73.020 133 T/J 967,600 132 B 10,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 314 298 314 0 128,700 38,842,400 16 2,456.964 314 T/J 1,900 302 B 3,000 268 RODA Pikko Land Development Tbk. --U6---2 484 484 460 460 -24 14,875,300 7,041,842,000 27 734.472 460 T/J 8,100 452 B 3,500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 990 1,000 935 950 -40 2,601,400 2,481,201,000 511 372.549 950 T/J 42,100 945 B 53,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 500 510 -5 1,663,200 841,870,500 589 637.500 510 T/J 136,400 505 B 24,500 271 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 10,000 10,000 10,000 50 2,600 26,000,000 5 6,451.613 10,000 T/J 9,500 9,500 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,040 2,030 1,955 1,955 -85 9,181,700 18,144,849,500 2,335 884.403 1,960 J 1,500,500 1,955 T/B 192,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 900 750 900 30 1,400 1,237,000 5 1,006.655 900 T/J 19,800 870 B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,350 2,320 2,350 -10 12,200 28,536,000 19 100.427 2,350 T/J 2,300 2,340 B 2,900 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 79.000 1,650 J 400 1,350 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 810 770 775 -35 1,756,100 1,383,711,500 261 553.571 775 T/J 17,700 770 B 2,900 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 840 815 825 -20 1,284,700 1,059,518,500 352 142.241 830 J 163,700 825 T/B 200 280 SILO Siloam International Hospitals Tbk. --U9---1 3,030 3,030 2,880 2,900 -130 524,800 1,534,854,000 445 32.936 2,900 T/J 200 2,890 B 700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 515 496 496 -24 8,991,300 4,507,713,200 782 45.091 496 T/J 659,700 494 B 1,047,300 282 SIPD Sierad Produce Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 1.333 1,200 J 19,000 1,140 B 800 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 0 J 0 3,810 B 900 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,080 3,080 3,010 3,030 -50 75,800 229,914,000 98 541.071 3,030 T/J 4,300 3,020 B 18,600 285 SMCB Holcim Indonesia Tbk. --M3---1 700 700 690 695 -5 705,600 491,103,000 166 839.372 700 J 45,900 695 T/B 95,100 286 SMDR Samudera Indonesia Tbk. --S7---1 338 338 320 324 -14 4,491,300 1,459,807,400 516 1,300.265 324 T/J 23,900 322 B 115,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,400 8,350 8,100 8,100 -300 2,625,000 21,460,290,000 2,025 2,818.568 8,150 J 10,600 8,100 T/B 385,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 735 740 700 700 -35 16,548,800 11,767,382,500 1,263 1,150.181 700 T/J 369,500 695 B 535,900 289 SMRU SMR Utama Tbk. --U2---2 432 432 428 430 -2 46,400 19,971,600 8 105.156 430 T/J 5,900 428 B 8,100 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,325 1,325 1,290 1,300 -25 730,500 953,311,500 408 3,472.315 1,305 J 20,600 1,300 T/B 95,000 291 SOCI Soechi Lines Tbk. --M7---1 176 176 161 161 -15 9,689,500 1,594,465,800 759 29.273 162 J 327,900 161 T/B 64,500 292 SPTO Surya Pertiwi Tbk. --U9---2 1,030 1,040 1,010 1,020 -10 1,173,100 1,201,230,000 215 1,020.000 1,045 J 50,200 1,005 B 69,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 200 198 199 5 1,700 339,700 3 212.378 199 T/J 3,000 182 B 6,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 336 336 -8 27,372,200 9,247,480,600 1,533 140.000 338 J 622,000 336 T/B 1,295,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,790 3,900 3,760 3,830 40 231,700 891,642,000 285 69.636 3,870 J 1,000 3,830 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 570 540 550 -20 20,162,200 11,153,861,000 921 225.641 550 T/J 1,129,400 545 B 5,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,305 1,305 1,245 1,275 -30 46,616,200 58,849,126,000 660 190.299 1,275 T/J 70,400 1,270 B 500,000 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,600 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 64.769 50 T/J 477,692,600 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 4,260 4,200 4,230 0 4,102,700 17,384,580,000 3,484 3,845.455 4,230 T/J 5,300 4,220 B 50,200 302 TARA Sitara Propertindo Tbk. --U6K--1 920 925 895 900 -20 40,273,200 36,738,020,500 4,567 849.057 900 T/J 468,400 895 B 25,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,725 5,725 5,475 5,700 -25 1,212,900 6,856,415,000 626 281.481 5,700 T/J 3,700 5,675 B 500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 985 985 905 930 -55 4,605,200 4,301,065,500 1,095 211.773 930 T/J 132,800 925 B 174,300 305 TCID Mandom Indonesia Tbk. --U5---1 16,950 0 0 16,950 0 0 0 0 1,662.547 16,950 J 3,000 15,525 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 350 350 330 330 -20 17,846,700 6,020,378,800 632 144.737 334 J 167,000 330 T/B 125,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 800 740 780 -20 105,700 80,602,500 51 251.613 780 T/J 2,000 740 B 3,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 775 J 100 590 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 2,720 2,650 2,720 0 1,300 3,518,000 10 2,235.188 2,730 J 100 2,550 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 755 760 720 755 0 6,464,000 4,834,264,000 144 377.500 760 J 40,300 750 B 7,500 311 TINS Timah Tbk. --S2K--1 845 840 810 815 -30 11,841,100 9,697,330,500 1,142 416.460 815 T/J 26,000 810 B 757,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,750 15,750 14,650 14,775 -975 14,944,600 222,304,205,000 7,400 913.513 14,775 T/J 1,700 14,750 B 23,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 780 820 730 800 20 101,200 80,674,000 27 368.002 800 T/J 247,100 755 B 600 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,860 1,880 1,880 1,880 20 10,000 18,800,000 3 98.947 1,880 T/J 16,100 1,800 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 830 845 -5 53,300,700 44,831,998,000 1,523 1,360.030 845 T/J 60,600 840 B 95,500 316 TOTL Total Bangun Persada Tbk. --S6---1 635 640 630 630 -5 503,300 318,722,500 87 226.435 635 J 1,800 630 T/B 304,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 302 306 280 280 -22 1,655,300 473,305,200 187 908.295 280 T/J 98,000 278 B 66,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 540 560 540 540 0 6,403,700 3,499,728,500 360 2,572.286 545 J 1,200 540 T/B 2,846,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 232 230 206 208 -24 152,239,100 32,802,305,400 4,190 171.909 210 J 2,823,700 208 T/B 3,252,400 320 TRIO Trikomsel Oke Tbk. --U9---1 462 464 430 450 -12 5,500 2,424,600 6 199.751 464 J 100 430 B 1,600 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 112,500 45,000,000 8 238.607 410 J 125,100 400 T/B 30,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,495 1,460 1,480 0 90,600 134,141,500 46 264.022 1,480 T/J 36,000 1,470 B 24,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,980 2,810 2,960 -40 15,000 43,110,000 29 2,960.000 2,960 T/J 1,100 2,800 B 20,000 324 TURI Tunas Ridean Tbk. --U9---1 1,205 1,200 1,190 1,190 -15 452,400 541,976,500 24 2,644.444 1,195 J 19,500 1,190 T/B 332,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,225 1,190 1,205 -20 487,000 585,737,500 161 2,336.358 1,210 J 38,600 1,200 B 30,100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,340 3,300 3,300 3,300 -40 1,000 3,300,000 3 122.219 3,300 T/J 100 3,250 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 171 175 156 165 -6 42,600 6,867,700 13 132.000 165 T/J 9,800 157 B 12,000 328 VIVA Visi Media Asia Tbk. --U9---1 184 184 180 182 -2 3,002,300 542,984,500 142 60.667 182 T/J 49,500 180 B 731,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 238 222 222 -14 17,127,000 3,888,666,200 747 76.552 224 J 30,000 222 T/B 90,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,650 1,570 1,605 -85 16,335,100 26,293,987,500 2,267 412.540 1,610 J 50,100 1,605 T/B 1,240,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 282 286 270 278 -4 25,300 6,996,000 14 75.181 274 J 88,100 272 B 222,500 332 WOOD Integra Indocabinet Tbk. --S5---2 600 600 525 540 -60 83,819,200 46,319,045,000 4,603 207.692 540 T/J 1,361,200 535 B 1,851,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 416 414 394 396 -20 88,332,500 35,310,752,200 3,640 80.816 396 T/J 277,300 394 B 2,910,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,110 2,070 1,965 1,965 -145 69,092,600 137,622,365,000 7,249 530.364 1,970 J 351,100 1,965 T/B 246,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 428 430 402 404 -24 21,636,400 8,909,009,200 1,617 68.475 406 J 463,500 404 T/B 294,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,460 1,465 1,450 1,450 -10 11,388,700 16,596,016,500 1,446 1,035.714 1,450 T/J 31,300 1,445 B 210,700 Total 5,054,839,500 3,193,251,844,400 249,263 2,075,528,700 103,720,900 Jakarta, 13 August 2018 Trading Division