List of Securities Quotation: IDX SMC Composite Date: Thursday, 16 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 13,300 13,300 12,650 12,900 -400 1,579,200 20,626,832,500 1,938 1,047.963 12,900 T/J 15,200 12,875 B 10,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 1,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 1,950 1,750 1,820 -350 16,200 29,920,500 47 48.533 1,820 T/J 400 1,800 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,275 1,315 1,225 1,300 25 32,140,400 41,858,133,500 3,065 1,585.366 1,305 J 82,900 1,300 T/B 45,800 5 ACST Acset Indonusa Tbk. --S6---1 2,470 2,470 2,350 2,350 -120 467,200 1,144,697,000 51 98.686 2,440 J 9,400 2,350 T/B 12,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,540 1,460 1,460 -80 14,258,500 21,212,213,500 2,629 1,146.600 1,470 J 27,300 1,460 T/B 8,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,250 8,125 8,250 0 393,500 3,213,042,500 33 354.839 8,200 J 8,800 8,175 B 2,100 8 ADMG Polychem Indonesia Tbk --M3---1 368 368 352 352 -16 2,879,300 1,027,565,000 425 31.419 354 J 19,500 352 T/B 24,800 9 AGII Aneka Gas Industri Tbk. --S3---1 575 600 575 575 0 13,300 7,679,500 13 52.273 580 J 1,000 570 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 356 360 348 358 2 3,540,500 1,260,408,200 231 584.891 360 J 196,400 358 T/B 2,100 11 AGRS Bank Agris Tbk. --U8---2 228 260 222 260 32 588,600 144,026,800 368 236.364 260 T/J 8,900 258 B 5,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,030 4,020 3,870 4,010 -20 14,543,400 57,316,790,000 2,967 3,195.958 4,010 T/J 3,438,700 4,000 B 191,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 350 J 500 314 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 4,200 4,330 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 785 800 785 800 15 225,000 177,767,000 103 2,041.389 800 T/J 447,900 785 B 19,880,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,040 1,045 1,030 1,045 5 234,600 243,990,000 22 87.083 1,050 J 10,000 1,045 T/B 2,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 865 845 825 830 -35 59,004,900 49,141,320,500 3,874 547.241 830 T/J 138,400 825 B 8,212,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,300 153,614,000 6 113.956 1,780 T/J 3,500 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 232,100 500 B 183,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 160 159 151 151 -9 5,436,700 827,187,000 400 41.370 152 J 1,203,700 151 T/B 3,428,300 21 ARII Atlas Resources Tbk. --U2---2 1,250 1,250 1,200 1,250 0 40,600 49,727,500 16 83.333 1,250 T/J 17,200 1,245 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 308 312 304 304 -4 144,356,300 44,529,486,000 368 101.333 304 T/J 252,500 302 B 2,600 23 ARNA Arwana Citramulia Tbk. --S3---1 366 368 364 366 0 2,076,800 760,896,200 61 2,487.596 366 T/J 551,400 364 B 474,400 24 ASGR Astra Graphia Tbk. --S9---1 1,530 1,620 1,510 1,520 -10 34,200 52,332,000 31 315.143 1,555 J 1,600 1,520 T/B 81,800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 745 750 745 745 0 870,100 650,775,000 99 1,379.630 750 J 700 745 T/B 16,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 318 320 310 310 -8 5,883,600 1,848,711,400 930 295.238 312 J 805,000 310 T/B 807,000 27 ATIC Anabatic Technologies Tbk. --U9---1 930 0 0 930 0 0 0 0 132.857 925 J 1,000 900 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 1,430 1,430 1,400 1,400 -30 336,900 473,715,500 175 1,266.166 1,400 T/J 63,900 1,395 B 30,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 23,900 1,195,000 18 57.388 50 T/J 7,450,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 200 54,400 2 200.538 272 T/J 1,700 270 B 109,500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,570 1,555 1,560 -5 405,700 633,067,500 151 1,950.000 1,560 T/J 200 1,555 B 36,000 33 BBKP Bank Bukopin Tbk. --U8---1 380 380 370 374 -6 5,069,300 1,904,314,400 920 110.950 376 J 900 374 T/B 339,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 0 0 1,395 0 0 0 0 101.087 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 0 0 2,170 0 0 0 0 566.883 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,550 2,430 2,490 -90 37,144,800 92,642,572,000 4,624 324.782 2,500 J 59,900 2,490 T/B 663,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 308 306 308 2 2,464,900 754,502,400 95 313.582 308 T/J 73,500 304 B 1,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 1,500 1,500 1,500 -45 200 300,000 2 607.251 1,500 T/J 7,800 1,400 B 300 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 0 305,200 15,260,000 17 217.306 50 T/J 393,997,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 230 228 228 -2 1,864,800 426,737,400 144 134.118 230 J 51,000 228 T/B 279,800 42 BFIN BFI Finance Indonesia Tbk. --S8---2 630 640 620 630 0 112,500 71,120,000 22 3,228.451 650 J 6,800 630 T/B 24,800 43 BHIT MNC Investama Tbk. --S9K--1 106 107 103 107 1 13,837,400 1,453,093,700 1,270 312.911 107 T/J 466,000 106 B 100,000 44 BINA Bank Ina Perdana Tbk. --U8---1 515 570 520 535 20 486,200 266,708,500 164 302.267 540 J 6,200 535 T/B 49,000 45 BIPI Benakat Integra Tbk. --S2K--2 53 55 52 53 0 12,932,300 690,055,300 359 37.857 53 T/J 280,800 52 B 24,434,300 46 BIRD Blue Bird Tbk. --U7---1 2,430 2,450 2,420 2,430 0 12,700 30,919,000 19 37.385 2,440 J 46,200 2,420 B 1,700 47 BISI BISI International Tbk. --U1---1 1,365 1,500 1,350 1,500 135 464,400 681,902,000 97 750.000 1,540 J 600 1,500 T/B 57,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,900 1,830 1,830 -80 10,875,500 20,353,906,000 641 305.000 1,830 T/J 366,900 1,825 B 55,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 12,420,400 7,887,708,500 603 147.674 635 T/J 90,200 630 B 1,372,900 50 BKSL Sentul City Tbk. --S6LKO1 125 125 120 121 -4 75,555,200 9,239,212,300 2,013 8.361 122 J 2,260,600 121 T/B 666,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 187 187 187 -1 26,800 5,011,600 2 429.096 187 T/J 14,700 175 B 1,000 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 4,100 4,000 4,100 -100 300 1,220,000 2 273.333 4,500 J 100 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 340 334 334 -2 16,100 5,413,000 7 104.375 338 J 3,000 334 T/B 15,000 55 BMTR Global Mediacom Tbk. --S9K--1 412 426 406 420 8 5,471,900 2,283,252,600 798 341.853 420 T/J 162,200 418 B 102,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 905 910 -5 7,273,000 6,652,935,000 446 6.719 910 T/J 481,500 905 B 638,900 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 206 206 0 195,700 40,665,200 43 2.454 210 J 46,800 206 T/B 173,600 58 BNLI Bank Permata Tbk. --M8K--1 520 520 510 515 -5 705,700 360,668,000 44 5.607 515 T/J 554,200 510 B 121,800 59 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 620 0 1,305,700 809,539,500 196 601.942 620 T/J 51,600 615 B 116,200 60 BOLT Garuda Metalindo Tbk. --U4---2 930 930 925 930 0 414,400 384,308,000 135 169.091 930 T/J 4,600 925 B 3,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,260 2,260 2,230 2,250 -10 2,007,200 4,502,469,000 1,032 562.500 2,250 T/J 17,000 2,240 B 16,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 299,300 179,580,000 3 639.863 650 J 33,000 600 T/B 205,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,400 0 0 6,400 0 0 0 0 249.081 6,500 J 100 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 620 620 600 605 -15 5,174,700 3,141,682,500 470 605.000 605 T/J 264,500 600 B 1,710,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 63 61 61 -2 40,388,200 2,473,578,100 302 9.606 62 J 6,138,800 61 T/B 9,923,900 67 BRNA Berlina Tbk. --U3---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 2 825.330 1,150 J 5,000 1,100 T/B 2,400 68 BRPT Barito Pacific Tbk. --S3BXO1 1,815 1,805 1,775 1,780 -35 5,728,400 10,234,859,000 1,230 139.399 1,785 J 10,000 1,780 T/B 257,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,180 1,185 1,160 1,165 -15 14,231,800 16,670,913,000 1,571 228.205 1,170 J 2,000 1,165 T/B 2,016,700 70 BSIM Bank Sinarmas Tbk. --U8---1 610 620 620 620 10 200 124,000 1 422.865 610 J 2,200 535 B 3,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,590 0 0 2,590 0 0 0 0 132.821 2,530 J 2,400 2,420 B 1,100 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---2 126 140 127 133 7 109,981,700 15,390,305,000 262 1,019.001 133 T/J 21,700 132 B 20,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 415,772,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,940 3,920 3,930 0 275,500 1,084,137,000 61 760.799 3,940 J 6,500 3,930 T/B 342,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,585 1,585 1,575 1,580 -5 2,990,500 4,728,442,000 401 1,580.000 1,580 T/J 638,200 1,575 B 1,028,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,575 1,600 1,515 1,530 -45 15,600 23,833,500 21 259.322 1,525 J 1,000 1,515 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 118 121 115 116 -2 3,417,700 403,145,200 287 11.344 117 J 1,000 116 T/B 17,500 79 BUMI Bumi Resources Tbk. --S2K--2 222 224 216 218 -4 127,568,200 28,016,408,400 1,517 12.652 218 T/J 1,504,500 216 B 10,743,000 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 260 262 0 5,070,600 1,319,357,600 71 201.538 262 T/J 122,900 214 B 200 81 BVIC Bank Victoria International Tbk. --S8---1 198 216 200 200 2 755,100 156,131,800 181 189.120 200 T/J 21,500 199 B 21,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 238 244 224 236 -2 191,248,400 44,968,069,000 5,056 51.615 236 T/J 6,071,200 234 B 522,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 396 396 378 382 -14 928,300 358,908,200 449 115.758 382 T/J 49,200 380 B 44,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,630 2,600 2,600 -20 1,988,600 5,193,447,000 213 148.571 2,600 T/J 131,200 2,590 B 146,400 85 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 302 302 0 66,600 20,113,200 15 551.729 304 J 192,300 302 T/B 164,200 86 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 700 J 200 685 B 300 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 120 125 115 119 -1 9,525,200 1,155,093,400 606 761.600 119 T/J 61,000 118 B 344,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 272 270 272 2 1,742,100 470,371,200 42 21.284 270 J 1,500,000 268 B 76,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,315 1,310 1,225 1,250 -65 56,300 71,855,500 44 4,535.888 1,250 T/J 10,500 1,195 B 1,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 280 272 276 0 12,364,200 3,419,648,200 593 1,200.000 278 J 339,800 276 T/B 1,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,320 1,295 1,320 -30 166,300 216,174,500 38 126.309 1,325 J 200 1,310 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 266 276 268 268 2 49,800 13,579,600 36 50.695 272 J 1,000 268 T/B 300 93 COWL Cowell Development Tbk. --M6---2 500 498 496 498 -2 8,828,300 4,379,019,000 115 383.077 498 T/J 7,200 496 B 5,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,800 90,000 18 45.455 50 T/J 55,615,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 600 600 600 0 199,500 119,700,000 1 302.778 605 J 10,000 565 B 200,000 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-1 865 870 830 835 -30 22,571,500 19,169,902,500 2,849 186.952 845 J 147,300 835 T/B 72,200 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 1,400 70,000 5 16.496 50 T/J 81,769,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,095 1,110 1,090 1,095 0 447,600 491,675,500 258 952.174 1,095 T/J 20,400 1,090 B 16,700 100 DILD Intiland Development Tbk. --S6---1 316 316 308 316 0 786,000 246,599,200 75 55.066 316 T/J 60,000 310 B 47,300 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 336 338 -2 103,500 34,977,200 4 868.225 338 T/J 100,000 334 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 0 0 5,650 0 0 0 0 33,773.686 5,600 J 50,000 5,400 B 1,000 103 DMAS Puradelta Lestari Tbk. --M6---1 138 140 132 134 -4 8,880,400 1,203,003,900 378 63.810 134 T/J 236,500 133 B 806,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 15,000 49,500,000 2 2,898.831 3,300 T/J 99,700 3,270 B 400 105 DOID Delta Dunia Makmur Tbk. --S2K--2 715 735 700 705 -10 17,590,700 12,613,988,000 1,894 954.457 705 T/J 99,800 700 B 1,027,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 248 238 248 0 56,000 13,443,600 17 45.091 248 T/J 5,200 238 B 51,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 406 390 406 12 1,203,400 476,809,400 43 109.730 404 J 100 392 B 4,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,250 0 0 18,250 0 0 0 0 1,216.667 18,175 J 300 14,725 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 4,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 1,945 1,945 1,945 -5 900 1,750,500 2 715.938 1,945 T/J 6,100 1,875 B 5,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 114 116 107 107 -7 648,400 71,012,200 143 71.333 107 T/J 31,800 106 B 17,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,070 1,100 0 20,100 22,107,000 4 27.160 1,100 T/J 740,700 1,060 B 200 113 ELSA Elnusa Tbk. --S2LKO1 354 360 342 346 -8 27,214,900 9,542,271,600 3,290 86.500 346 T/J 2,476,200 344 B 1,373,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 21,000 1,050,000 2 10.308 50 T/J 529,322,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 127 131 124 126 -1 30,955,300 3,950,528,600 962 10.505 126 T/J 647,600 125 B 1,849,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,600 1,610 1,600 1,600 0 500,000 800,003,000 11 1,119.437 1,890 J 200 1,600 T/B 275,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,650 2,640 2,540 2,600 -50 22,296,600 57,928,030,000 3,844 260.000 2,600 T/J 108,300 2,590 B 139,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 218 226 216 224 6 6,548,300 1,451,566,800 396 417.047 224 T/J 36,200 222 B 306,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,910 2,760 2,890 -30 7,460,900 21,426,951,000 2,237 146.670 2,890 T/J 22,000 2,850 B 3,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,455 0 0 1,455 0 0 0 0 2,288.276 1,485 J 300 1,455 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,050 8,050 7,725 8,000 -50 563,400 4,459,537,500 521 1,833.349 8,025 J 12,500 8,000 T/B 3,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,225 5,225 5,150 5,150 -75 156,700 812,027,500 14 1,030.000 5,150 T/J 5,800 5,125 B 52,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,300 3,300 3,300 0 1,000 3,300,000 1 2,640.000 3,300 T/J 8,400 3,000 B 2,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 730 730 725 725 -5 1,159,500 846,254,500 100 725.000 730 J 28,200 725 T/B 2,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 890 870 890 15 17,671,800 15,470,385,500 64 404.545 890 T/J 17,900 885 B 1,000 126 FREN Smartfren Telecom Tbk. --U7---1 114 128 110 115 1 126,829,400 15,339,983,100 4,506 6.389 115 T/J 251,500 114 B 935,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 177 190 170 188 11 6,200 1,071,200 11 117.500 188 T/J 14,800 186 B 300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 224 226 220 222 -2 4,064,000 899,431,200 317 29.843 224 J 210,300 222 T/B 843,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 650 630 630 -10 743,100 474,022,000 207 123.685 630 T/J 4,400 625 B 87,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 222 210 218 8 1,922,800 418,308,800 264 54.500 218 T/J 599,600 216 B 8,100 132 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---1 132 131 129 131 -1 3,200 415,500 4 52.400 133 J 500 131 T/B 7,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 3,380 3,390 -10 220,000 745,843,000 165 3,390.000 3,400 J 71,100 3,390 T/B 29,300 136 HERO Hero Supermarket Tbk. --U9---1 925 920 920 920 -5 100 92,000 1 1,920.347 975 J 500 905 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,200 3,120 3,200 50 10,400 32,837,000 27 979.612 3,200 T/J 21,400 3,150 B 2,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 1,700 1,198,500 2 1,084.615 700 J 6,200 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 905 905 875 875 -30 8,513,800 7,541,026,000 835 282.258 875 T/J 333,600 870 B 590,900 140 HRTA Hartadinata Abadi Tbk. --S5---2 260 260 254 260 0 144,200 37,012,200 44 86.667 258 J 5,800 256 B 5,900 141 HRUM Harum Energy Tbk. --S2K--1 2,580 2,590 2,480 2,490 -90 2,959,000 7,433,514,000 1,182 47.885 2,490 T/J 5,400 2,480 B 91,800 142 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---1 700 740 650 650 -50 40,400 27,331,000 29 50.781 700 J 5,100 650 T/B 34,300 144 IIKP Inti Agri Resources Tbk --U5---2 262 262 232 250 -12 254,273,900 62,005,772,000 957 479.865 252 J 10,000 250 T/B 612,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 180 180 168 170 -10 22,606,500 3,877,117,900 1,432 45.333 171 J 128,200 170 T/B 9,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,510 2,520 2,430 2,450 -60 2,074,000 5,135,656,000 756 328.914 2,450 T/J 18,400 2,440 B 79,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 550 555 525 540 -10 1,662,000 895,149,500 59 108.000 550 J 110,000 540 T/B 466,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 975 970 975 -5 330,800 322,060,500 43 256.579 975 T/J 3,500 960 B 5,100 149 INAF Indofarma Tbk. --U5---1 3,030 3,050 3,010 3,010 -20 23,000 69,402,000 36 1,204.000 3,030 J 300 3,000 B 12,200 150 INCO Vale Indonesia Tbk. --S2XXO1 3,980 3,860 3,750 3,790 -190 14,272,800 54,274,336,000 4,791 1,546.939 3,800 J 7,900 3,790 T/B 877,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,150 6,275 6,025 6,100 -50 419,500 2,575,907,500 321 821.560 6,125 J 400 6,100 T/B 343,600 152 INDS Indospring Tbk. --U4---1 2,140 2,180 2,100 2,140 0 504,200 1,082,092,000 130 200.625 2,140 T/J 6,300 2,110 B 5,000 153 INDY Indika Energy Tbk. --S2XXO1 3,120 3,120 3,000 3,010 -110 12,685,400 38,621,188,000 3,757 102.034 3,010 T/J 504,000 3,000 B 924,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 73 71 73 1 344,300 24,897,700 52 0.417 73 T/J 135,500 72 B 117,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 725 J 2,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,090 2,000 2,060 0 649,300 1,335,170,000 631 746.377 2,060 T/J 20,300 2,000 B 5,800 157 INTA Intraco Penta Tbk. --U9---2 460 460 456 460 0 1,887,700 864,672,400 193 324.261 462 J 100,000 460 T/B 19,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 388 390 382 390 2 248,000 96,504,000 37 102.632 390 T/J 53,900 386 B 400 159 ISAT Indosat Tbk. --S7K--1 3,280 3,280 3,220 3,220 -60 219,200 710,195,000 137 230.000 3,230 J 1,800 3,220 T/B 104,200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,750 27,000 26,100 26,175 -575 752,600 19,979,977,500 2,982 186.964 26,200 J 200 26,175 T/B 800 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 100 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 95,104,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 492 490 490 0 200 98,200 2 277.951 490 T/J 5,400 454 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 490 500 0 500 247,000 2 413.849 500 T/J 700 496 B 700 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,130 2,230 2,060 2,210 80 15,889,700 34,762,123,000 3,816 604.155 2,210 T/J 336,900 2,200 B 65,700 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 570 580 0 84,300 48,867,000 23 557.692 580 T/J 25,400 570 B 74,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,620 4,610 4,450 4,460 -160 3,142,500 14,185,750,000 2,285 263.002 4,490 J 22,400 4,460 T/B 30,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,365 J 300 905 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,340 2,380 2,310 2,310 -30 137,200 318,263,000 70 2,310.000 2,310 T/J 166,200 2,300 B 38,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 312 310 294 308 -4 4,492,200 1,354,059,600 556 37.425 308 T/J 371,000 298 B 32,200 171 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---1 216 216 212 214 -2 1,698,800 363,140,000 73 7.425 214 T/J 13,200 212 B 332,500 173 KINO Kino Indonesia Tbk. --U5---2 1,660 1,670 1,635 1,650 -10 365,100 603,891,000 49 43.421 1,650 T/J 36,300 1,645 B 300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,400 3,410 3,380 3,380 -20 116,400 394,074,000 17 1,126.667 3,390 J 1,500 3,370 B 15,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 334 346 326 332 -2 128,400 42,456,000 63 1,164.912 334 J 4,000 330 B 33,900 176 KMTR Kirana Megatara Tbk. --M3---2 346 354 342 342 -4 93,700 32,409,600 87 74.672 348 J 500 342 T/B 22,800 177 KPIG MNC Land Tbk. CBU9---2 1,390 0 0 1,390 0 0 0 0 299.098 1,390 J 109,600 1,100 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,690 2,680 2,680 2,680 -10 11,600 31,088,000 9 974.545 2,680 T/J 100 2,670 B 8,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 406 400 400 -4 7,376,300 2,962,243,000 608 49.729 402 J 45,000 400 T/B 146,300 180 KREN Kresna Graha Investama Tbk. --S9K--1 770 780 750 760 -10 56,980,400 43,533,896,000 2,826 7,906.783 760 T/J 362,600 755 B 1,959,400 181 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,250 4,260 -10 3,162,900 13,491,798,000 577 266.250 4,260 T/J 17,600 4,250 B 295,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,880 1,920 1,850 1,875 -5 233,100 436,219,500 127 202.703 1,880 J 43,900 1,875 T/B 11,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 360 364 350 350 -10 18,746,600 6,744,920,600 726 89.614 352 J 25,000 350 T/B 1,771,600 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,125 6,600 5,900 6,425 300 20,470,700 131,123,827,500 5,245 145.589 6,500 J 29,800 6,425 T/B 156,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,360 1,280 1,320 -5 55,739,300 73,618,942,000 5,662 340.645 1,320 T/J 1,247,000 1,315 B 204,100 186 LTLS Lautan Luas Tbk. --U9---1 550 555 530 555 5 211,300 115,637,000 49 196.191 555 T/J 22,800 550 B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 690 685 690 0 2,044,700 1,401,507,000 1,695 1,454.898 690 T/J 19,500 685 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,375 1,425 1,310 1,340 -35 33,473,800 46,124,230,500 4,111 761.364 1,340 T/J 691,900 1,335 B 26,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,700 1,695 1,695 -30 6,400 10,865,000 6 100.893 1,695 T/J 99,000 1,690 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 775 815 770 795 20 22,011,900 17,563,229,500 2,287 1,275.776 800 J 17,300 795 T/B 66,600 191 MARI Mahaka Radio Integra Tbk. --U9---2 242 248 240 246 4 21,530,500 5,264,750,200 426 328.000 246 T/J 520,000 244 B 102,600 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,660 1,660 1,645 1,655 -5 701,700 1,156,071,000 176 662.000 1,655 T/J 32,100 1,645 B 45,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 318 322 320 320 2 1,110,700 355,624,200 14 227.531 322 J 2,900 320 T/B 491,500 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 3,970 4,080 3,890 4,080 110 26,800 106,747,000 15 1,610.071 4,400 J 10,400 4,050 B 20,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,140 3,160 3,050 3,100 -40 336,100 1,040,309,000 159 238.462 3,100 T/J 95,400 3,090 B 2,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 695 700 650 650 -45 2,336,300 1,559,674,000 476 40.625 655 J 5,000 650 T/B 233,100 197 MCAS M Cash Integrasi Tbk. --S9---2 3,210 3,240 3,190 3,190 -20 4,668,900 14,981,228,000 615 230.325 3,190 T/J 106,900 3,180 B 229,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 178 178 170 170 -8 641,900 109,661,000 60 152.477 173 J 100 170 T/B 359,500 199 MDIA Intermedia Capital Tbk. --M9---1 157 210 157 210 53 575,000 120,728,800 18 152.174 210 T/J 616,000 151 B 1,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,850 2,950 2,880 2,950 100 42,400 124,965,000 19 153.849 2,950 T/J 12,000 2,770 B 400 201 MDLN Modernland Realty Tbk. --S6---1 254 258 246 250 -4 3,245,800 812,325,800 410 74.194 252 J 88,700 250 T/B 25,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 895 860 865 -30 41,995,500 36,603,689,500 3,086 1,523.504 865 T/J 4,950,900 860 B 792,600 203 MEGA Bank Mega Tbk. --U8---1 4,330 0 0 4,330 0 0 0 0 3,156.253 4,330 J 100 4,200 B 200 204 MERK Merck Tbk. --U5---2 5,800 5,800 5,800 5,800 0 21,400 124,120,000 4 15,292.536 6,000 J 27,700 5,800 T/B 19,000 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 208 0 7,979,000 1,659,187,600 56 62.444 210 J 7,059,800 208 T/B 505,800 206 MFIN Mandala Multifinance Tbk. --U8---2 1,780 1,770 1,720 1,770 -10 71,600 126,652,000 9 907.692 1,770 T/J 185,100 1,705 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,010 1,000 1,010 10 1,131,900 1,142,717,000 7 367.273 1,015 J 1,000,000 1,010 T/B 918,800 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,925 1,920 1,830 1,875 -50 2,657,000 4,940,636,000 1,084 110.393 1,875 T/J 104,700 1,830 B 27,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 490 505 500 500 10 200 100,500 2 2,380.952 488 J 100 480 B 300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 200 198 200 1 5,055,400 1,002,706,900 85 500.000 200 T/J 100,100 194 B 5,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 23,000 23,000 23,000 23,000 0 500 11,500,000 1 1,095.238 23,000 T/J 2,400 22,500 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 15,900 15,800 15,800 -200 6,800 107,682,500 20 100,636.943 15,950 J 3,000 15,825 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 905 905 900 905 0 13,800 12,484,000 7 151.148 910 J 24,200 905 T/B 2,900 214 MLPL Multipolar Tbk. --U9---1 91 93 89 92 1 2,965,100 271,142,000 372 10.552 92 T/J 458,400 91 B 468,900 215 MLPT Multipolar Technology Tbk. --U9---1 810 775 670 760 -50 3,600 2,605,500 10 158.333 770 J 300 715 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 510 510 510 0 70,000 35,700,000 3 87.179 515 J 39,500 500 B 30,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 935 900 925 -5 16,002,100 14,755,407,000 2,807 102.778 930 J 293,500 925 T/B 1,089,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 950 930 940 -5 1,042,400 981,742,000 207 62.667 945 J 571,200 940 T/B 39,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 200 206 199 202 2 1,177,100 236,050,900 189 84.927 202 T/J 13,300 200 B 10,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 6,025 6,025 6,025 0 3,000 18,075,000 1 546.494 6,025 T/J 12,000 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 438 438 430 436 -2 1,067,000 467,196,600 225 436.000 436 T/J 3,100 430 B 9,000 222 MSKY MNC Sky Vision Tbk. --U9---1 850 880 845 855 5 265,300 224,706,500 6 56.250 855 T/J 230,500 810 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 720 725 715 715 -5 15,400 11,150,500 5 1,287.175 715 T/J 13,600 710 B 4,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 364 384 364 384 20 24,500 9,402,000 9 161.446 408 J 400 384 T/B 397,200 226 MYOH Samindo Resources Tbk. --S2---1 835 830 820 830 -5 261,400 216,380,500 28 98.860 830 T/J 101,100 825 B 200 227 MYRX Hanson International Tbk. --S6K--2 128 129 126 129 1 136,370,700 17,356,022,800 466 87.975 129 T/J 1,033,500 128 B 4,951,600 228 NASA Ayana Land International Tbk. --U9---2 420 0 0 420 0 0 0 0 407.767 422 J 163,200 420 B 111,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,850 3,810 3,800 3,800 -50 51,400 195,421,000 122 1,169.231 3,820 J 2,000 3,800 T/B 63,100 230 NIRO Nirvana Development Tbk. --U6---2 90 94 91 91 1 20,000 1,826,500 4 86.667 92 J 17,500 91 T/B 10,000 231 NISP Bank OCBC NISP Tbk. --U8---1 860 865 850 865 5 19,000 16,330,500 13 1,048.180 865 T/J 6,500 860 B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 900 940 825 940 40 6,200 5,811,500 7 250.667 940 T/J 4,500 935 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 392 376 390 10 1,155,400 449,354,400 122 45.882 392 J 103,300 390 T/B 1,885,800 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 500 486 500 -5 451,800 224,671,200 48 989.218 500 T/J 10,100 490 B 1,000 236 PALM Provident Agro Tbk. --U1---2 302 368 310 344 42 4,319,000 1,487,350,800 210 94.022 344 T/J 160,000 342 B 97,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,565 1,550 1,550 -5 56,300 87,309,000 40 1,127.273 1,555 J 1,700 1,550 T/B 29,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,170 1,170 1,155 1,170 0 54,800 63,558,000 18 137.647 1,170 T/J 41,300 1,155 B 69,200 239 PBRX Pan Brothers Tbk. --S4K--1 535 540 525 535 0 10,574,700 5,609,004,000 3,979 946.903 535 T/J 55,100 530 B 104,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,920 2,930 -30 65,300 192,196,000 11 1,953.333 2,930 T/J 2,300 2,920 B 8,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,840 1,835 1,790 1,795 -45 50,896,600 92,232,250,500 4,995 598.333 1,800 J 18,700 1,795 T/B 505,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 800 960,000 2 234.146 1,250 J 500 1,200 T/B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,340 J 100 3,030 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 745 765 735 755 10 4,396,000 3,293,414,000 321 1,257.076 755 T/J 67,400 750 B 39,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 71 68 69 0 8,348,300 579,390,900 372 69.000 70 J 836,200 69 T/B 74,900 246 PNIN Paninvest Tbk. --S8---1 1,025 1,045 1,005 1,035 10 154,000 157,902,000 40 1,100.595 1,040 J 54,900 1,035 T/B 233,200 247 PNLF Panin Financial Tbk. --S8---1 204 206 202 204 0 19,906,300 4,055,783,000 557 220.493 206 J 1,347,600 204 T/B 1,961,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,275 1,040 960 960 -315 1,800 1,760,000 8 479.674 960 T/J 800 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,750 4,750 4,700 4,710 -40 33,695,200 159,253,525,000 424 2,989.508 4,720 J 160,000 4,710 T/B 10,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 3,300 1,980,000 2 112.150 650 J 60,900 600 T/B 121,200 251 POWR Cikarang Listrindo Tbk. --U7---2 985 985 970 970 -15 1,128,800 1,095,653,500 56 64.667 970 T/J 199,800 965 B 145,100 252 PPRE PP Presisi Tbk. --M7---1 388 390 380 384 -4 537,200 206,053,400 72 89.302 384 T/J 9,600 382 B 50,000 253 PPRO PP Properti Tbk. --S6K--1 131 133 127 128 -3 10,586,400 1,366,311,400 806 276.757 129 J 630,900 128 T/B 557,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,990 2,990 2,850 2,990 0 400 1,175,000 4 46.000 2,950 J 500 2,870 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,500 1,480 1,460 1,480 -20 82,800 121,635,000 41 1,480.000 1,480 T/J 3,800 1,465 B 4,500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 226 220 220 -8 1,716,300 380,390,200 82 713.753 222 J 62,900 218 B 126,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,030 4,220 3,980 4,120 90 51,023,400 211,034,126,000 12,081 3,582.609 4,120 T/J 1,508,200 4,110 B 369,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,865 1,880 1,800 1,800 -65 16,987,700 30,947,160,000 3,046 338.346 1,805 J 13,000 1,800 T/B 397,400 259 PTRO Petrosea Tbk. --S2---1 1,650 1,665 1,615 1,615 -35 762,900 1,249,019,500 285 1,292.000 1,625 J 2,000 1,615 T/B 77,100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 505 515 494 505 0 15,446,600 7,821,913,000 2,114 1,946.875 505 T/J 20,800 500 B 3,205,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,155 1,135 1,155 5 41,400 47,660,500 27 1,155.000 1,155 T/J 20,800 1,150 B 100 263 RAJA Rukun Raharja Tbk. --S7---1 630 640 610 625 -5 12,698,700 7,905,911,500 1,803 2,146.881 625 T/J 67,800 620 B 25,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,245 1,155 1,190 -25 9,034,700 10,743,561,000 1,838 743.750 1,190 T/J 7,000 1,185 B 100 265 RDTX Roda Vivatex Tbk --U6---1 6,200 0 0 6,200 0 0 0 0 326.627 6,200 J 200 6,000 B 2,000 266 RIMO Rimo International Lestari Tbk --U9---2 135 137 132 136 1 1,101,389,800 148,430,894,000 1,098 74.667 136 T/J 747,500 134 B 2,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 302 336 302 306 4 9,600 2,932,000 6 2,394.366 320 J 1,000 306 T/B 4,600 268 RODA Pikko Land Development Tbk. --U6---2 505 535 500 510 5 23,529,400 12,094,992,000 37 814.306 510 T/J 25,000 505 B 500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 940 925 940 0 1,743,900 1,631,062,500 181 368.627 940 T/J 73,900 930 B 80,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 505 510 0 1,546,600 786,358,500 562 637.500 510 T/J 78,200 505 B 157,800 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,500 9,850 9,500 9,850 350 5,100 50,200,000 8 6,354.839 9,850 T/J 6,900 9,200 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,905 1,910 1,875 1,875 -30 9,048,600 17,085,644,000 2,680 848.213 1,890 J 143,900 1,875 T/B 498,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,380 2,350 2,380 30 12,300 29,199,000 6 101.709 2,400 J 5,100 2,360 B 500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,650 0 0 1,650 0 0 0 0 76.677 1,600 J 400 1,360 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 765 740 765 5 2,059,700 1,552,309,500 189 546.429 765 T/J 19,100 760 B 15,500 278 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---1 810 815 790 810 0 1,211,400 970,347,500 448 139.655 815 J 134,300 810 T/B 208,900 280 SILO Siloam International Hospitals Tbk. --U9---1 2,560 2,720 2,500 2,640 80 454,400 1,192,345,000 544 29.983 2,640 T/J 121,400 2,630 B 8,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 535 505 505 -25 18,794,800 9,716,002,500 1,712 45.909 510 J 149,900 505 T/B 1,401,500 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,130 1,200 0 48,300 57,163,000 23 1.333 1,200 T/J 1,900 1,185 B 100 283 SMAR Smart Tbk. --U1---2 3,900 3,900 3,900 3,900 0 100 390,000 1 1,288.575 3,900 T/J 1,100 3,610 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,850 2,850 2,780 2,800 -50 545,100 1,526,762,000 72 500.000 2,800 T/J 3,200 2,780 B 3,200 285 SMCB Holcim Indonesia Tbk. --M3---1 695 795 695 785 90 941,500 715,282,000 485 948.068 785 T/J 23,800 765 B 17,300 286 SMDR Samudera Indonesia Tbk. --S7---1 320 328 320 322 2 1,220,000 394,996,600 201 1,292.239 324 J 655,200 322 T/B 136,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,000 8,425 7,900 8,150 150 3,983,900 32,808,822,500 2,932 2,835.966 8,175 J 900 8,150 T/B 332,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 650 665 635 635 -15 7,826,500 5,088,737,500 1,343 1,043.378 640 J 300 635 T/B 874,100 289 SMRU SMR Utama Tbk. --U2---2 430 430 428 430 0 19,900 8,553,200 4 105.156 430 T/J 15,900 428 B 17,500 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,295 1,300 1,285 1,285 -10 878,200 1,133,294,500 328 3,432.250 1,290 J 29,900 1,285 T/B 19,700 291 SOCI Soechi Lines Tbk. --M7---1 156 158 151 155 -1 5,187,100 803,174,800 384 28.182 156 J 10,300 155 T/B 11,400 292 SPTO Surya Pertiwi Tbk. --U9---2 1,010 1,030 990 1,030 20 1,282,800 1,302,592,500 121 1,030.000 1,030 T/J 144,200 990 B 26,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 200 J 98,500 171 B 10,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 370 336 354 16 128,324,900 46,040,099,200 1,787 147.500 354 T/J 9,392,500 352 B 315,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,650 3,620 3,620 0 14,000 50,794,000 27 65.818 3,650 J 1,500 3,610 B 5,200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 520 500 500 -20 10,404,800 5,277,550,500 503 205.128 505 J 481,100 500 T/B 541,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,335 1,340 1,275 1,315 -20 35,334,700 46,116,909,500 1,411 196.269 1,315 T/J 107,700 1,310 B 1,000 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,700 85,000 1 64.769 50 T/J 543,421,500 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 4,250 4,300 4,210 4,280 30 4,647,600 19,755,810,000 3,423 3,890.909 4,290 J 21,400 4,280 T/B 13,100 302 TARA Sitara Propertindo Tbk. --U6K--1 925 930 905 905 -20 40,386,000 36,961,776,000 4,545 853.774 910 J 175,300 905 T/B 69,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,500 5,525 -125 642,800 3,582,590,000 610 272.840 5,600 J 100 5,525 T/B 84,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 990 1,000 960 960 -30 6,792,100 6,638,520,000 1,405 218.604 965 J 16,500 960 T/B 19,100 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,950 J 1,300 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 334 334 328 330 -4 15,756,900 5,216,139,000 189 144.737 330 T/J 112,000 328 B 304,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 800 740 800 0 40,900 31,354,000 20 258.065 800 T/J 4,600 790 B 1,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 0 J 0 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,800 J 100 2,500 B 600 310 TGRA Terregra Asia Energy Tbk. --S7---1 765 780 760 780 15 7,361,700 5,637,379,000 132 390.000 780 T/J 68,300 775 B 9,500 311 TINS Timah Tbk. --S2K--1 800 795 750 770 -30 8,981,400 6,998,632,500 1,136 393.465 775 J 17,500 770 T/B 305,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,975 13,900 13,250 13,400 -575 7,819,600 105,628,195,000 4,698 828.499 13,425 J 5,800 13,400 T/B 28,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 755 800 0 36,200 28,849,500 18 368.002 800 T/J 314,300 795 B 44,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,870 1,870 1,870 1,870 0 70,000 130,900,000 6 98.421 1,870 T/J 34,300 1,820 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 845 800 840 -5 33,832,900 28,356,771,000 1,570 1,351.982 845 J 531,700 840 T/B 4,600 316 TOTL Total Bangun Persada Tbk. --S6---1 620 630 625 630 10 149,600 94,246,500 25 226.435 630 T/J 12,800 625 B 2,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 266 276 264 274 8 83,100 22,692,600 26 888.831 274 T/J 5,600 270 B 50,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 535 520 525 0 2,914,800 1,530,674,500 103 2,500.834 530 J 99,400 525 T/B 207,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 210 212 202 202 -8 79,140,500 16,185,541,200 2,861 166.950 204 J 1,659,300 202 T/B 2,443,500 320 TRIO Trikomsel Oke Tbk. --U9---1 432 450 394 402 -30 9,800 3,974,000 15 178.445 402 T/J 9,300 398 B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 30,000 12,000,000 2 238.607 406 J 40,000 400 T/B 32,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,490 1,470 1,475 -10 253,000 373,377,500 23 263.130 1,475 T/J 196,600 1,470 B 2,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,930 2,800 2,930 -20 27,400 78,321,000 15 2,930.000 2,930 T/J 296,600 2,820 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,170 1,165 1,150 1,150 -20 352,700 407,638,500 27 2,555.556 1,150 T/J 174,700 1,145 B 315,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,200 1,190 1,190 0 29,600 35,376,000 35 2,307.275 1,205 J 3,500 1,190 T/B 300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,310 3,300 3,310 10 500 1,653,000 3 122.589 3,380 J 1,600 3,300 B 800 327 VICO Victoria Investama Tbk. --U8---1 168 171 169 169 1 1,100 186,100 3 135.200 169 T/J 15,800 158 B 3,500 328 VIVA Visi Media Asia Tbk. --U9---1 182 188 178 182 0 1,890,100 342,047,200 222 60.667 182 T/J 130,000 180 B 15,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 220 222 0 1,436,700 321,059,600 121 76.552 224 J 17,200 222 T/B 702,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,575 1,540 1,540 -50 6,062,300 9,431,358,500 1,121 395.833 1,540 T/J 1,429,300 1,535 B 125,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 278 290 276 276 -2 48,500 13,459,400 30 74.640 290 J 2,500 276 T/B 9,600 332 WOOD Integra Indocabinet Tbk. --S5---2 540 555 530 550 10 12,041,200 6,562,109,500 645 211.538 550 T/J 1,158,000 545 B 24,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 386 378 382 -2 30,510,300 11,629,357,200 1,763 77.959 382 T/J 596,400 380 B 338,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,870 1,870 1,835 1,840 -30 29,470,900 54,523,750,500 4,094 496.626 1,845 J 42,400 1,840 T/B 1,058,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 398 398 386 386 -12 9,700,900 3,765,381,000 723 65.424 388 J 26,000 386 T/B 39,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,445 1,435 1,435 -5 11,487,900 16,552,337,500 1,051 1,025.000 1,435 T/J 13,400 1,430 B 178,200 Total 4,070,843,800 2,630,741,688,000 209,702 2,206,625,700 140,428,500 Jakarta, 16 August 2018 Trading Division