List of Securities Quotation: IDX SMC Composite Date: Monday, 20 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 12,900 13,150 12,550 12,950 50 1,949,100 25,233,067,500 1,112 1,052.025 12,975 J 100 12,950 T/B 71,800 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 10,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,820 1,830 1,650 1,830 10 900 1,627,000 5 48.800 1,880 J 1,500 1,830 T/B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,400 1,305 1,335 35 18,485,600 24,917,076,500 1,948 1,628.049 1,335 T/J 619,300 1,330 B 23,500 5 ACST Acset Indonusa Tbk. --S6---1 2,350 2,400 2,370 2,390 40 811,500 1,931,450,000 85 100.366 2,370 J 6,000 2,360 B 700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,460 1,505 1,470 1,500 40 6,592,300 9,844,242,000 1,410 1,178.014 1,505 J 302,000 1,500 T/B 407,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,250 8,200 8,250 0 3,800 31,275,000 13 354.839 8,325 J 200 8,250 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 352 366 350 356 4 2,276,800 813,958,000 472 31.776 358 J 20,200 356 T/B 6,000 9 AGII Aneka Gas Industri Tbk. --S3---1 575 585 575 575 0 48,600 27,946,000 34 52.273 585 J 1,900 570 B 30,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 358 370 358 366 8 3,803,600 1,398,471,400 393 597.961 366 T/J 1,000 364 B 92,000 11 AGRS Bank Agris Tbk. --U8---2 260 270 244 260 0 89,200 22,567,200 86 236.364 260 T/J 5,400 248 B 200 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,010 4,040 3,920 4,030 20 16,287,700 64,712,979,000 3,386 3,211.898 4,030 T/J 51,800 4,020 B 206,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 348 J 2,100 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,700 J 57,500 4,330 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 850 800 825 25 298,700 245,954,500 52 2,105.183 825 T/J 2,722,900 820 B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,045 1,055 1,040 1,055 10 251,400 263,811,000 43 87.917 1,055 T/J 1,400 1,050 B 2,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 830 860 835 855 25 56,120,800 47,572,503,000 3,062 563.724 855 T/J 237,200 850 B 1,077,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 47,300 84,194,000 4 113.956 1,780 T/J 12,300 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 179,300 500 B 165,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 155 151 152 1 6,348,800 966,984,300 468 41.644 153 J 182,600 152 T/B 108,300 21 ARII Atlas Resources Tbk. --U2---2 1,250 1,245 1,200 1,245 -5 100,200 121,852,500 19 83.000 1,245 T/J 900 1,210 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 310 298 304 0 137,538,700 41,660,863,200 285 101.333 304 T/J 227,300 300 B 16,900 23 ARNA Arwana Citramulia Tbk. --S3---1 366 370 350 350 -16 15,303,400 5,449,445,800 250 2,378.849 352 J 4,100 350 T/B 3,041,100 24 ASGR Astra Graphia Tbk. --S9---1 1,520 1,545 1,540 1,540 20 4,400 6,777,500 8 319.290 1,575 J 3,000 1,540 T/B 300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 745 750 745 750 5 657,700 492,925,000 97 1,388.889 750 T/J 6,100 745 B 1,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 310 324 312 320 10 6,271,900 1,997,701,600 603 304.762 320 T/J 217,000 318 B 50,000 27 ATIC Anabatic Technologies Tbk. --U9---1 930 995 940 940 10 400 383,500 3 134.286 940 T/J 7,700 840 B 700 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 1,400 1,460 1,390 1,425 25 394,000 560,762,000 198 1,288.776 1,435 J 1,000 1,425 T/B 68,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 36,500 1,825,000 10 57.388 50 T/J 6,489,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 270 270 -2 30,000 8,100,000 4 199.064 276 J 1,300 270 T/B 135,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,575 1,565 1,575 15 419,200 658,936,500 164 1,968.750 1,580 J 55,200 1,575 T/B 1,000 33 BBKP Bank Bukopin Tbk. --U8---1 374 390 378 390 16 3,624,400 1,391,980,400 594 115.696 390 T/J 108,300 386 B 100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 0 0 1,395 0 0 0 0 101.087 1,420 J 100 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 2,490 2,560 2,490 2,510 20 47,495,100 119,880,084,000 3,652 327.391 2,520 J 13,800 2,510 T/B 1,505,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 308 318 300 308 0 1,706,000 535,891,800 128 313.582 308 T/J 22,300 304 B 2,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,500 1,545 1,500 1,500 0 6,100 9,154,500 10 607.251 1,500 T/J 7,600 1,400 B 1,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 122,900 6,145,000 16 217.306 50 T/J 330,332,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 232 224 226 -2 6,342,200 1,445,852,400 342 132.941 228 J 50,900 226 T/B 321,700 42 BFIN BFI Finance Indonesia Tbk. --S8---2 630 665 630 660 30 94,800 61,051,000 85 3,382.187 660 T/J 9,800 650 B 8,500 43 BHIT MNC Investama Tbk. --S9K--1 107 107 104 105 -2 13,090,600 1,386,561,400 1,567 307.062 105 T/J 876,700 104 B 406,000 44 BINA Bank Ina Perdana Tbk. --U8---1 535 565 535 555 20 812,900 444,332,000 105 313.566 560 J 77,100 555 T/B 125,200 45 BIPI Benakat Integra Tbk. --S2K--2 53 54 52 52 -1 5,448,800 287,699,700 188 37.143 53 J 528,600 52 T/B 27,799,700 46 BIRD Blue Bird Tbk. --U7---1 2,430 2,450 2,410 2,410 -20 85,600 207,929,000 35 37.077 2,430 J 400 2,410 T/B 39,200 47 BISI BISI International Tbk. --U1---1 1,500 1,500 1,410 1,490 -10 1,221,000 1,799,914,500 294 745.000 1,490 T/J 4,900 1,450 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,830 1,870 1,835 1,855 25 7,543,300 13,958,082,500 314 309.167 1,860 J 20,000 1,855 T/B 45,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 635 635 0 1,650,600 1,051,650,000 314 147.674 640 J 96,900 635 T/B 1,101,700 50 BKSL Sentul City Tbk. --S6LKO1 121 128 124 126 5 121,242,900 15,256,237,700 2,678 8.707 126 T/J 1,969,900 125 B 6,616,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 182 160 167 -20 99,500 16,556,200 47 383.203 182 J 1,300 167 T/B 39,300 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 4,100 4,150 4,150 4,150 50 200 830,000 1 276.667 4,500 J 100 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 0 0 334 0 0 0 0 104.375 344 J 6,000 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 420 424 414 422 2 3,052,500 1,278,483,200 1,040 343.480 422 T/J 313,600 418 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 935 910 920 10 3,309,900 3,047,430,000 402 6.793 925 J 1,000 920 T/B 674,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 204 206 0 453,900 93,248,200 46 2.454 208 J 10,200 206 T/B 12,900 58 BNLI Bank Permata Tbk. --M8K--1 515 520 510 515 0 4,613,700 2,355,766,000 247 5.607 515 T/J 464,000 510 B 146,000 59 BOGA Bintang Oto Global Tbk. --S9---2 620 630 620 630 10 1,578,300 988,346,000 303 611.650 630 T/J 2,600 625 B 44,300 60 BOLT Garuda Metalindo Tbk. --U4---2 930 940 925 940 10 415,500 387,323,000 154 170.909 940 T/J 3,900 935 B 800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,250 2,340 2,240 2,340 90 1,808,100 4,100,665,000 981 585.000 2,340 T/J 50,400 2,320 B 31,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 2,900 1,740,000 1 639.863 650 J 55,000 600 T/B 152,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,400 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,400 6,500 6,500 6,500 100 100 650,000 1 252.972 7,200 J 800 6,000 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 605 615 605 610 5 4,978,600 3,042,488,500 457 610.000 615 J 366,800 610 T/B 820,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 63 60 61 0 33,053,100 2,029,164,000 331 9.606 62 J 3,833,200 61 T/B 1,076,000 67 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,180 J 10,000 1,100 B 9,900 68 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,840 1,780 1,820 40 13,547,600 24,584,685,000 1,150 142.531 1,825 J 88,200 1,820 T/B 137,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,165 1,230 1,160 1,200 35 39,045,900 47,095,711,000 3,476 235.061 1,205 J 10,000 1,200 T/B 979,700 70 BSIM Bank Sinarmas Tbk. --U8---1 620 620 615 615 -5 3,100 1,917,500 9 419.455 615 T/J 400 520 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,590 2,540 2,450 2,540 -50 3,200 7,903,000 13 130.256 2,540 T/J 500 2,500 B 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---2 133 135 131 134 1 19,236,700 2,580,452,800 89 1,026.663 134 T/J 485,600 132 B 60,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 414,125,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,960 3,920 3,920 -10 2,812,700 11,067,620,000 154 758.863 3,940 J 53,000 3,920 T/B 1,725,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,580 1,605 1,575 1,600 20 21,391,900 34,112,043,000 933 1,600.000 1,600 T/J 306,000 1,595 B 1,185,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,530 1,530 1,510 1,510 -20 1,300 1,973,000 4 255.932 1,525 J 1,000 1,510 T/B 2,500 78 BULL Buana Lintas Lautan Tbk. --S7---1 116 123 116 122 6 3,068,400 370,202,200 227 11.930 122 T/J 324,200 121 B 86,000 79 BUMI Bumi Resources Tbk. --S2K--2 218 230 220 226 8 163,866,900 36,795,871,000 2,251 13.117 228 J 7,874,800 226 T/B 4,352,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 260 262 0 3,089,900 803,374,400 61 201.538 260 J 600 240 B 100 81 BVIC Bank Victoria International Tbk. --S8---1 200 206 200 204 4 142,900 29,042,800 28 192.902 208 J 2,500 204 T/B 6,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 236 240 228 230 -6 42,810,400 9,972,052,000 1,704 50.303 230 T/J 1,316,200 228 B 2,713,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 382 402 380 384 2 840,100 322,062,400 186 116.364 384 T/J 325,800 382 B 75,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,650 2,600 2,610 10 2,492,000 6,545,539,000 332 149.143 2,610 T/J 26,100 2,600 B 235,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 302 312 302 308 6 6,826,400 2,104,091,600 380 562.691 310 J 56,300 308 T/B 36,400 86 CASS Cardig Aero Services Tbk. --U7---2 710 730 680 715 5 281,900 205,378,000 11 178.750 715 T/J 38,700 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 119 124 115 116 -3 8,129,600 956,041,200 371 742.400 117 J 1,000 116 T/B 160,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 272 274 268 272 0 22,023,900 5,951,963,200 36 21.284 274 J 2,000 272 T/B 1,275,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,250 1,285 1,250 1,285 35 10,500 13,408,500 14 4,662.893 1,300 J 4,600 1,285 T/B 1,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 282 276 282 6 9,645,500 2,704,711,200 558 1,226.087 284 J 641,900 282 T/B 5,122,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,320 1,350 1,330 1,350 30 105,600 142,250,500 20 129.179 1,365 J 200 1,340 B 1,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 268 276 268 270 2 125,200 34,004,200 25 51.073 274 J 1,900 270 T/B 2,600 93 COWL Cowell Development Tbk. --M6---2 498 500 494 500 2 8,622,800 4,277,028,200 96 384.615 500 T/J 10,400 498 B 2,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 20,400 1,020,000 4 45.455 50 T/J 57,767,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 605 565 600 0 111,000 66,342,500 31 302.778 600 T/J 3,100 570 B 100 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-1 835 865 835 850 15 19,475,800 16,586,343,000 1,463 190.310 850 T/J 1,024,900 845 B 1,010,600 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 627,600 31,380,000 9 16.496 50 T/J 61,081,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,095 1,115 1,095 1,100 5 1,291,500 1,426,875,000 760 956.522 1,110 J 41,500 1,100 T/B 3,400 100 DILD Intiland Development Tbk. --S6---1 316 328 318 324 8 553,700 178,495,400 213 56.460 324 T/J 260,900 322 B 41,000 101 DKFT Central Omega Resources Tbk. --U2---2 338 350 332 350 12 810,100 276,696,200 14 899.050 340 J 50,000 336 B 300 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 5,625 5,600 5,600 -50 500 2,810,000 2 33,474.804 5,600 T/J 3,000 5,400 B 1,700 103 DMAS Puradelta Lestari Tbk. --M6---1 134 139 135 135 1 7,507,500 1,026,149,300 403 64.286 137 J 581,000 135 T/B 220,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,290 3,300 0 25,500 83,950,000 4 2,898.831 3,300 T/J 41,900 3,100 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 705 725 705 715 10 16,949,300 12,097,595,500 1,323 967.995 720 J 682,100 715 T/B 94,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 0 0 248 0 0 0 0 45.091 248 J 34,300 242 B 7,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 406 406 396 398 -8 1,022,500 408,714,400 86 107.568 402 J 100 398 T/B 10,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,250 18,250 18,000 18,000 -250 600 10,925,000 4 1,200.000 18,500 J 300 18,225 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 30,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 1,950 1,930 1,930 -15 1,600 3,100,000 4 710.417 1,930 T/J 500 1,890 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 107 109 102 107 0 284,800 30,263,700 69 71.333 108 J 55,000 106 B 8,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,090 1,050 1,085 -15 56,600 60,572,500 85 26.790 1,085 T/J 14,600 910 B 1,100 113 ELSA Elnusa Tbk. --S2LKO1 346 354 346 350 4 20,511,700 7,187,760,600 1,961 87.500 350 T/J 167,900 348 B 915,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 529,353,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 126 131 127 130 4 22,392,200 2,893,072,000 832 10.838 131 J 2,193,700 130 T/B 12,090,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,600 1,605 1,600 1,600 0 400,000 640,000,500 11 1,119.437 1,750 J 100 1,600 T/B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,600 2,670 2,560 2,590 -10 22,631,700 58,597,935,000 4,091 259.000 2,590 T/J 1,927,000 2,580 B 405,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 224 244 224 232 8 11,192,100 2,625,593,600 692 431.941 234 J 152,700 232 T/B 183,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,890 3,040 2,890 2,990 100 12,618,000 37,759,996,000 2,157 151.745 3,000 J 5,900 2,990 T/B 41,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,560 1,490 1,505 50 12,700 19,432,000 14 2,366.910 1,550 J 300 1,500 B 80,300 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,200 8,000 8,175 175 505,800 4,102,407,500 839 1,873.453 8,175 T/J 2,400 8,150 B 2,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,150 5,125 5,125 -25 47,000 241,722,500 6 1,025.000 5,150 J 1,400 5,125 T/B 20,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,280 J 1,000 2,900 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 750 725 740 15 1,523,800 1,122,563,500 103 740.000 745 J 41,700 740 T/B 1,900 125 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 875 880 -10 1,756,200 1,561,783,500 54 400.000 880 T/J 2,300 875 B 27,600 126 FREN Smartfren Telecom Tbk. --U7---1 115 122 113 116 1 77,828,000 9,138,071,700 2,999 6.444 117 J 334,200 116 T/B 3,243,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 188 188 174 174 -14 600 108,600 4 108.750 187 J 46,200 174 T/B 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---1 222 226 222 224 2 1,090,300 243,035,600 113 30.111 226 J 235,500 224 T/B 996,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 645 625 640 10 4,061,500 2,571,030,500 641 125.648 640 T/J 20,200 635 B 32,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 226 218 226 8 486,300 107,972,600 164 56.500 226 T/J 105,200 218 B 3,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 16,000 16,000 16,000 1,200 200 3,200,000 1 2,782.609 17,000 J 500 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---1 131 140 130 140 9 3,400 443,100 3 56.000 138 J 2,400 131 B 7,700 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,410 3,380 3,380 -10 444,000 1,506,193,000 236 3,380.000 3,390 J 55,600 3,380 T/B 70,500 136 HERO Hero Supermarket Tbk. --U9---1 920 920 905 905 -15 3,000 2,722,000 15 1,889.037 950 J 600 900 B 2,400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,320 3,240 3,240 40 443,300 1,442,565,000 190 991.857 3,250 J 24,700 3,240 T/B 54,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 2,200 1,551,000 3 1,084.615 700 J 6,100 605 B 1,100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 875 930 875 920 45 41,583,900 37,625,939,000 2,110 296.774 925 J 1,520,600 920 T/B 153,100 140 HRTA Hartadinata Abadi Tbk. --S5---2 260 260 256 258 -2 54,300 13,987,800 19 86.000 258 T/J 800 256 B 14,600 141 HRUM Harum Energy Tbk. --S2K--1 2,490 2,550 2,500 2,540 50 1,539,200 3,905,518,000 659 48.846 2,540 T/J 5,400 2,530 B 36,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,950 J 500 5,775 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 650 740 640 710 60 24,900 16,987,000 10 55.469 710 T/J 1,000 645 B 5,000 144 IIKP Inti Agri Resources Tbk --U5---2 250 266 250 256 6 258,615,500 67,137,414,400 612 491.382 260 J 10,000 256 T/B 1,200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 175 167 169 -1 25,143,800 4,258,866,100 733 45.067 170 J 1,883,100 169 T/B 80,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,450 2,640 2,470 2,570 120 6,551,200 16,842,248,000 2,338 345.024 2,570 T/J 229,500 2,560 B 60,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 540 550 530 540 0 1,162,000 624,311,500 86 108.000 540 T/J 15,500 535 B 38,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 985 975 980 5 385,300 376,786,000 43 257.895 985 J 99,400 980 T/B 100 149 INAF Indofarma Tbk. --U5---1 3,010 3,020 3,010 3,010 0 10,500 31,651,000 21 1,204.000 3,020 J 2,400 3,010 T/B 7,700 150 INCO Vale Indonesia Tbk. --S2XXO1 3,790 4,150 3,810 4,110 320 8,717,900 34,741,829,000 3,424 1,677.551 4,120 J 44,300 4,110 T/B 66,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,100 6,200 6,075 6,075 -25 216,800 1,329,180,000 260 818.193 6,100 J 400 6,075 T/B 100 152 INDS Indospring Tbk. --U4---1 2,140 2,140 2,080 2,100 -40 42,500 89,176,000 31 196.875 2,130 J 5,000 2,090 B 1,500 153 INDY Indika Energy Tbk. --S2XXO1 3,010 3,160 3,020 3,150 140 15,886,600 49,429,129,000 4,661 106.780 3,160 J 395,900 3,150 T/B 175,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 73 72 73 0 26,900 1,957,800 12 0.417 73 T/J 40,000 72 B 37,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 730 J 2,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,090 2,010 2,080 20 669,600 1,397,165,000 539 753.623 2,090 J 2,000 2,000 B 5,100 157 INTA Intraco Penta Tbk. --U9---2 460 472 456 470 10 5,963,300 2,783,165,400 856 331.310 470 T/J 143,600 468 B 84,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 390 394 390 392 2 61,400 24,002,800 14 103.158 394 J 288,600 390 B 18,100 159 ISAT Indosat Tbk. --S7K--1 3,220 3,300 3,150 3,260 40 165,200 539,264,000 166 232.857 3,260 T/J 58,000 3,250 B 53,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,175 27,975 26,325 27,625 1,450 1,756,700 47,845,837,500 3,442 197.321 27,800 J 11,200 27,625 T/B 10,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 0 J 0 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 75,742,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 0 0 490 0 0 0 0 277.951 488 J 3,300 458 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 540 470 500 0 4,400 2,278,500 10 413.849 530 J 100 500 T/B 2,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,210 2,300 2,200 2,250 40 12,163,400 27,262,705,000 3,179 615.090 2,250 T/J 128,200 2,240 B 45,500 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 570 575 -5 387,700 222,880,500 73 552.885 585 J 50,000 575 T/B 50,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,460 4,680 4,480 4,610 150 3,826,100 17,674,211,000 2,026 271.848 4,610 T/J 106,900 4,600 B 72,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,355 J 300 905 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,310 2,410 2,310 2,340 30 113,300 267,805,000 84 2,340.000 2,370 J 52,500 2,340 T/B 200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 308 308 296 296 -12 4,664,200 1,386,768,800 418 35.966 298 J 33,200 296 T/B 20,100 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 218 212 216 2 145,300 31,190,800 143 7.494 216 T/J 5,500 214 B 145,000 173 KINO Kino Indonesia Tbk. --U5---2 1,650 1,660 1,640 1,650 0 113,500 187,754,500 51 43.421 1,650 T/J 34,800 1,645 B 400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,380 3,500 3,360 3,500 120 200,500 686,320,000 77 1,166.667 3,510 J 2,900 3,500 T/B 21,400 175 KKGI Resource Alam Indonesia Tbk. --S2---1 332 346 328 330 -2 86,100 28,423,600 38 1,157.895 340 J 64,800 330 T/B 10,000 176 KMTR Kirana Megatara Tbk. --M3---2 342 356 342 352 10 67,000 23,223,800 40 76.856 352 T/J 3,400 344 B 18,500 177 KPIG MNC Land Tbk. CBU9---2 1,390 1,395 1,390 1,395 5 8,100 11,274,000 7 300.174 1,395 T/J 47,700 1,270 B 3,500 178 KRAH Grand Kartech Tbk. --U4---2 2,680 2,690 2,680 2,690 10 12,900 34,644,000 15 978.182 2,700 J 8,600 2,690 T/B 300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 406 400 402 2 4,841,900 1,948,348,600 382 49.977 404 J 10,000 402 T/B 611,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 760 775 750 760 0 70,167,200 53,227,014,000 2,955 7,906.783 765 J 1,130,300 760 T/B 192,800 181 LINK Link Net Tbk. --S9K--1 4,260 4,280 4,170 4,270 10 2,775,900 11,816,850,000 1,660 266.875 4,270 T/J 232,600 4,210 B 400 182 LPCK Lippo Cikarang Tbk --S6---1 1,875 1,920 1,875 1,905 30 231,400 440,393,500 161 205.946 1,905 T/J 4,400 1,900 B 23,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 350 364 350 356 6 9,662,600 3,491,581,200 345 91.150 358 J 12,500 356 T/B 84,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,425 7,000 6,450 7,000 575 17,724,500 119,257,057,500 4,884 158.619 7,000 T/J 1,135,300 6,975 B 10,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,355 1,300 1,330 10 17,855,900 23,603,872,500 2,204 343.226 1,330 T/J 218,700 1,325 B 15,000 186 LTLS Lautan Luas Tbk. --U9---1 555 570 530 540 -15 183,800 100,138,500 75 190.888 540 T/J 11,200 535 B 1,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 690 690 690 0 4,597,100 3,171,999,000 3,067 1,454.898 690 T/J 3,600 685 B 600 188 MAIN Malindo Feedmill Tbk. --S3---1 1,340 1,525 1,355 1,500 160 52,585,400 76,228,658,000 5,951 852.273 1,500 T/J 759,700 1,495 B 121,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,700 1,680 1,700 5 7,400 12,538,500 5 101.190 1,700 T/J 100 1,675 B 300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 840 800 825 30 27,516,500 22,716,266,500 2,682 1,323.919 825 T/J 1,054,800 820 B 81,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 246 258 246 252 6 15,568,000 3,901,792,000 422 336.000 252 T/J 1,192,100 248 B 279,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,655 1,670 1,645 1,670 15 276,100 459,417,000 63 668.000 1,675 J 80,300 1,670 T/B 6,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 326 312 326 6 38,000 12,009,200 9 231.797 326 T/J 189,600 316 B 1,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,080 4,080 4,080 4,080 0 5,800 23,664,000 3 1,610.071 4,430 J 5,000 4,080 T/B 4,200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,100 3,160 3,100 3,110 10 55,000 171,256,000 74 239.231 3,110 T/J 4,300 3,100 B 2,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 650 685 665 685 35 2,185,800 1,473,257,500 464 42.812 690 J 20,500 685 T/B 6,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,190 3,310 3,190 3,290 100 13,696,800 44,896,675,000 1,082 237.545 3,300 J 3,400 3,290 T/B 2,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 170 174 170 171 1 521,800 89,479,600 94 153.374 174 J 17,000 171 T/B 492,800 199 MDIA Intermedia Capital Tbk. --M9---1 210 210 176 177 -33 710,000 132,854,200 70 128.261 177 T/J 240,100 176 B 25,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 2,960 2,900 2,960 10 111,600 330,315,000 20 154.371 2,970 J 6,000 2,850 B 600 201 MDLN Modernland Realty Tbk. --S6---1 250 256 240 248 -2 14,175,400 3,473,660,000 510 73.600 250 J 559,900 248 T/B 394,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 895 870 880 15 21,542,900 19,024,294,500 2,289 1,549.923 885 J 609,000 880 T/B 1,087,500 203 MEGA Bank Mega Tbk. --U8---1 4,330 4,330 4,330 4,330 0 100 433,000 1 3,156.253 4,340 J 3,800 4,000 B 1,200 204 MERK Merck Tbk. --U5---2 5,800 5,800 5,750 5,750 -50 31,000 179,520,000 11 15,160.703 6,200 J 200 5,725 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 208 0 9,914,600 2,055,947,800 81 62.444 210 J 7,122,100 208 T/B 498,900 206 MFIN Mandala Multifinance Tbk. --U8---2 1,770 1,770 1,760 1,770 0 462,400 817,762,000 14 907.692 1,780 J 51,100 1,710 B 2,100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,010 1,010 1,010 1,010 0 950,000 959,500,000 15 367.273 1,015 J 1,000,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,875 1,915 1,855 1,900 25 2,439,300 4,628,435,000 1,053 111.865 1,900 T/J 25,100 1,895 B 2,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 500 468 500 0 739,000 369,496,800 5 2,380.952 498 J 400 484 B 500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 204 198 199 -1 5,038,400 1,004,060,900 56 497.500 199 T/J 5,000 194 B 23,000 211 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 3,600 22,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,950 15,800 15,950 150 1,200 19,125,000 3 101,592.357 15,950 T/J 1,900 15,800 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 905 905 900 905 0 6,000 5,425,000 2 151.148 910 J 12,500 900 B 12,300 214 MLPL Multipolar Tbk. --U9---1 92 93 91 93 1 5,758,200 530,904,700 219 10.667 93 T/J 108,500 92 B 754,600 215 MLPT Multipolar Technology Tbk. --U9---1 760 785 780 780 20 200 156,500 2 162.500 770 J 5,600 720 B 600 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 515 515 515 5 5,000 2,575,000 1 88.034 515 T/J 25,000 510 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 925 950 920 950 25 15,781,700 14,781,994,000 6,790 105.556 950 T/J 859,700 940 B 15,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 970 940 970 30 2,916,700 2,797,457,500 412 64.667 970 T/J 201,000 965 B 16,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 202 210 204 206 4 569,300 117,624,000 146 86.609 208 J 43,500 206 T/B 62,700 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 6,025 6,025 6,025 0 2,100 12,652,500 2 546.494 6,025 T/J 12,900 5,500 B 300 221 MSIN MNC Studios International Tbk. --U9---2 436 436 420 420 -16 1,447,500 623,431,000 318 420.000 420 T/J 31,500 418 B 50,000 222 MSKY MNC Sky Vision Tbk. --U9---1 855 875 855 875 20 251,000 219,568,000 7 57.566 875 T/J 3,200 800 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 725 715 715 0 112,300 80,307,500 16 1,287.175 715 T/J 100 710 B 52,600 224 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---1 384 408 382 384 0 50,700 19,478,800 7 161.446 410 J 100 384 T/B 200 226 MYOH Samindo Resources Tbk. --S2---1 830 845 825 845 15 218,800 184,561,000 25 100.646 845 T/J 54,700 825 B 38,900 227 MYRX Hanson International Tbk. --S6K--2 129 132 127 130 1 458,150,400 59,400,956,300 857 88.657 130 T/J 308,300 129 B 2,124,900 228 NASA Ayana Land International Tbk. --U9---2 420 0 0 420 0 0 0 0 407.767 422 J 204,500 420 B 102,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,800 3,900 3,780 3,790 -10 21,700 82,406,000 55 1,166.154 3,800 J 1,000 3,790 T/B 2,800 230 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 1,289,200 116,030,500 23 85.714 91 J 25,500 90 T/B 463,800 231 NISP Bank OCBC NISP Tbk. --U8---1 865 865 855 865 0 3,900 3,363,500 5 1,048.180 865 T/J 27,900 855 B 12,600 232 NOBU Bank Nationalnobu Tbk. --U8---1 940 985 830 950 10 34,100 31,768,000 51 253.333 960 J 1,000 945 B 50,500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 398 380 396 6 1,383,000 537,564,800 181 46.588 396 T/J 224,500 392 B 15,400 234 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---1 500 505 486 505 5 108,700 54,027,000 43 999.110 505 T/J 10,000 500 B 10,000 236 PALM Provident Agro Tbk. CDU1---2 344 400 350 398 54 12,284,400 4,886,047,000 312 108.782 398 T/J 2,482,600 396 B 2,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,550 1,600 1,510 1,590 40 13,200 20,500,000 25 1,156.364 1,590 T/J 1,900 1,555 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,170 1,170 1,160 1,170 0 81,700 94,855,500 25 137.647 1,170 T/J 192,300 1,165 B 400 239 PBRX Pan Brothers Tbk. --S4K--1 535 535 530 530 -5 8,760,800 4,668,894,500 4,303 938.053 535 J 44,900 530 T/B 94,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,930 2,930 2,920 2,930 0 14,200 41,599,000 6 1,953.333 2,930 T/J 3,700 2,920 B 15,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,795 1,880 1,825 1,860 65 70,202,500 130,100,913,500 6,074 620.000 1,865 J 6,000 1,860 T/B 1,015,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,275 1,225 1,225 25 200 250,000 2 239.024 1,500 J 7,200 1,130 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,490 J 100 3,060 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 755 780 755 775 20 2,617,500 2,013,406,000 324 1,290.376 780 J 23,700 775 T/B 586,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 68 69 0 5,539,700 382,507,300 277 69.000 69 T/J 40,000 68 B 3,242,400 246 PNIN Paninvest Tbk. --S8---1 1,035 1,035 1,000 1,000 -35 1,593,200 1,615,339,000 177 1,063.377 1,000 T/J 596,600 995 B 46,400 247 PNLF Panin Financial Tbk. --S8---1 204 208 204 206 2 16,755,800 3,458,621,600 180 222.655 208 J 1,021,500 206 T/B 925,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 960 960 960 0 200 192,000 2 479.674 960 T/J 300 935 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,710 4,760 4,690 4,750 40 33,225,100 157,132,425,000 298 3,014.897 4,750 T/J 175,000 4,740 B 191,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 20,000 12,000,000 1 112.150 650 J 60,800 600 T/B 101,100 251 POWR Cikarang Listrindo Tbk. --U7---2 970 970 955 970 0 500,700 482,849,000 111 64.667 970 T/J 513,400 955 B 21,800 252 PPRE PP Presisi Tbk. --M7---1 384 392 384 390 6 283,600 109,624,000 21 90.698 390 T/J 215,700 388 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 128 131 127 128 0 11,876,800 1,523,924,400 746 276.757 128 T/J 562,800 127 B 2,867,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,990 3,040 2,900 3,030 40 9,800 29,078,000 26 46.615 3,010 J 700 3,000 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,480 1,480 1,445 1,450 -30 33,100 48,031,000 24 1,450.000 1,465 J 600 1,450 T/B 14,600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 224 216 220 0 1,120,600 247,386,000 120 713.753 222 J 80,000 220 T/B 45,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,120 4,310 4,130 4,260 140 44,262,600 188,068,039,000 8,851 3,704.348 4,260 T/J 4,548,200 4,250 B 876,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,800 1,845 1,805 1,820 20 16,523,700 30,159,391,500 2,098 342.105 1,825 J 32,000 1,820 T/B 648,600 259 PTRO Petrosea Tbk. --S2---1 1,615 1,695 1,615 1,690 75 563,700 945,157,500 260 1,352.000 1,690 T/J 104,300 1,680 B 100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 7,000 7,000 7,000 125 2,000 14,000,000 1 549.020 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 505 525 505 525 20 19,130,300 9,881,447,000 1,711 2,023.979 525 T/J 3,278,600 520 B 2,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,155 1,185 1,150 1,180 25 84,000 97,601,500 34 1,180.000 1,180 T/J 54,900 1,165 B 200 263 RAJA Rukun Raharja Tbk. --S7---1 625 645 610 625 0 10,037,600 6,307,070,500 1,113 2,146.881 625 T/J 36,800 620 B 22,400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,255 1,175 1,235 45 4,885,100 6,006,803,000 1,424 771.875 1,240 J 1,500 1,235 T/B 53,000 265 RDTX Roda Vivatex Tbk --U6---1 6,200 6,000 6,000 6,000 -200 1,400 8,400,000 3 316.091 6,000 T/J 4,800 5,500 B 6,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 138 135 137 1 847,674,400 115,510,200,800 880 75.216 138 J 1,012,900 137 T/B 18,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 306 320 320 320 14 100 32,000 1 2,503.912 320 T/J 12,100 306 B 10,100 268 RODA Pikko Land Development Tbk. --U6---2 510 515 488 505 -5 14,509,800 7,417,682,300 53 806.323 510 J 500 505 T/B 35,400 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 940 925 935 -5 2,712,300 2,534,625,000 75 366.667 935 T/J 613,400 930 B 6,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 505 510 0 1,756,500 899,520,500 503 637.500 510 T/J 5,000 505 B 149,700 271 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 9,850 9,900 9,825 9,900 50 10,500 103,912,500 11 6,387.097 9,900 T/J 6,000 9,450 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,920 1,880 1,885 10 12,305,100 23,322,711,000 3,184 852.737 1,910 J 1,700 1,885 T/B 357,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 750 900 0 5,300 4,747,000 4 1,006.655 900 T/J 259,500 895 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,380 2,280 2,350 -30 4,800 11,293,000 9 100.427 2,400 J 4,000 2,350 T/B 15,100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,650 1,600 1,600 1,600 -50 400 640,000 1 74.353 1,700 J 8,000 1,350 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 795 760 790 25 3,301,900 2,561,982,000 715 564.286 795 J 59,300 790 T/B 101,000 278 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---1 810 820 805 810 0 320,200 260,593,000 157 139.655 820 J 20,800 810 T/B 1,273,800 280 SILO Siloam International Hospitals Tbk. --U9---1 2,640 2,930 2,670 2,880 240 1,324,900 3,735,487,000 980 32.709 2,900 J 19,100 2,880 T/B 40,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 520 505 510 5 9,037,600 4,631,660,500 993 46.364 515 J 176,200 510 T/B 780,400 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,165 1,200 0 38,500 45,915,000 9 1.333 1,200 T/J 24,500 1,195 B 500 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 0 J 0 3,900 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,800 2,800 2,750 2,780 -20 178,100 494,269,000 101 496.429 2,780 T/J 3,719,100 2,770 B 40,500 285 SMCB Holcim Indonesia Tbk. --M3---1 785 980 795 980 195 18,801,100 18,185,758,000 2,265 1,183.575 0 J 0 980 T/B 3,875,000 286 SMDR Samudera Indonesia Tbk. --S7---1 322 326 322 322 0 815,400 263,759,400 205 1,292.239 326 J 128,200 322 T/B 176,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,150 8,600 8,175 8,450 300 11,103,000 94,438,847,500 4,776 2,940.358 8,500 J 5,700 8,450 T/B 75,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 635 660 635 650 15 9,765,800 6,364,472,000 893 1,068.025 655 J 306,900 650 T/B 5,205,200 289 SMRU SMR Utama Tbk. --U2---2 430 430 430 430 0 33,200 14,276,000 4 105.156 430 T/J 25,700 428 B 18,400 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,285 1,310 1,285 1,310 25 673,400 875,268,500 360 3,499.025 1,305 J 200 1,300 B 117,000 291 SOCI Soechi Lines Tbk. --M7---1 155 164 154 164 9 9,767,300 1,552,330,900 660 29.818 165 J 136,500 164 T/B 2,808,700 292 SPTO Surya Pertiwi Tbk. --U9---2 1,030 1,030 1,005 1,005 -25 1,045,600 1,073,332,500 98 1,005.000 1,030 J 85,100 1,005 T/B 8,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 200 J 98,500 197 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 356 344 344 -10 89,390,700 31,004,876,000 1,866 143.333 344 T/J 2,051,100 342 B 5,562,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,630 3,620 3,630 10 4,000 14,506,000 15 66.000 3,730 J 100 3,630 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 490 490 -10 25,358,300 12,703,991,200 1,029 201.026 496 J 10,000 490 T/B 1,026,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,315 1,315 1,275 1,295 -20 48,598,100 62,456,184,000 1,094 193.284 1,295 T/J 184,700 1,290 B 10,100 298 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 0 200 10,000 2 64.769 50 T/J 233,634,100 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 4,280 4,300 4,280 4,300 20 4,032,800 17,312,412,000 3,033 3,909.091 4,300 T/J 9,500 4,290 B 24,700 302 TARA Sitara Propertindo Tbk. --U6K--1 905 920 900 915 10 40,187,100 36,476,616,500 4,417 863.208 915 T/J 22,500 910 B 125,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,525 5,675 5,575 5,625 100 525,900 2,958,690,000 318 277.778 5,675 J 17,000 5,625 T/B 125,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 960 980 950 965 5 4,434,400 4,287,308,500 817 219.743 965 T/J 48,200 960 B 212,800 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 2,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 330 334 328 328 -2 22,543,300 7,456,661,400 350 143.860 330 J 3,500 326 B 437,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 795 750 795 -5 19,200 14,658,000 19 256.452 795 T/J 83,300 755 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 800 J 5,400 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,720 J 1,600 2,500 B 800 310 TGRA Terregra Asia Energy Tbk. --S7---1 780 785 775 780 0 6,884,500 5,353,541,000 384 390.000 780 T/J 33,300 775 B 100 311 TINS Timah Tbk. --S2K--1 770 805 775 800 30 7,060,400 5,609,566,500 671 408.795 800 T/J 414,900 795 B 355,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,400 14,125 13,400 14,125 725 7,820,700 109,061,055,000 4,408 873.324 14,150 J 413,000 14,125 T/B 56,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 845 785 800 0 123,900 99,143,500 29 368.002 800 T/J 207,500 795 B 21,800 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,870 1,870 1,800 1,850 -20 16,200 29,922,000 7 97.368 1,850 T/J 25,800 1,795 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 860 835 850 10 42,774,500 36,501,854,500 2,559 1,368.077 855 J 273,700 850 T/B 79,600 316 TOTL Total Bangun Persada Tbk. --S6---1 630 640 630 630 0 30,300 19,139,500 25 226.435 640 J 40,500 630 T/B 182,700 317 TOTO Surya Toto Indonesia Tbk. --U3---2 274 298 274 286 12 145,300 40,848,800 75 927.758 286 T/J 1,500 282 B 2,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 535 520 525 0 202,700 106,935,500 59 2,500.834 530 J 62,000 525 T/B 168,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 202 226 194 224 22 395,391,500 85,738,034,000 8,712 185.133 224 T/J 2,921,700 222 B 5,715,900 320 TRIO Trikomsel Oke Tbk. --U9---1 402 448 368 372 -30 24,700 9,235,800 15 165.128 372 T/J 200 370 B 64,400 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 45,000 400 B 32,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,475 1,495 1,460 1,460 -15 11,000 16,162,500 13 260.454 1,485 J 100 1,470 B 300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,930 2,910 2,820 2,910 -20 10,600 30,801,000 7 2,910.000 2,910 T/J 290,500 2,830 B 300 324 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,150 J 108,600 1,145 B 52,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,210 1,190 1,200 10 122,200 146,121,500 24 2,326.664 1,200 T/J 1,200 1,195 B 8,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,310 3,300 3,300 3,300 -10 100 330,000 1 122.219 3,400 J 1,100 3,300 T/B 900 327 VICO Victoria Investama Tbk. --U8---1 169 169 169 169 0 100 16,900 1 135.200 165 J 700 159 B 5,000 328 VIVA Visi Media Asia Tbk. --U9---1 182 183 178 178 -4 41,213,700 7,515,443,400 218 59.333 180 J 483,400 178 T/B 145,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 232 224 232 10 4,278,000 977,655,800 281 80.000 232 T/J 296,800 230 B 2,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,540 1,590 1,545 1,575 35 10,274,200 16,193,713,500 1,356 404.829 1,575 T/J 185,700 1,570 B 153,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 276 288 278 278 2 11,700 3,267,800 9 75.181 286 J 51,000 278 T/B 9,300 332 WOOD Integra Indocabinet Tbk. --S5---2 550 585 550 580 30 80,546,100 46,289,927,500 1,750 223.077 580 T/J 2,524,100 575 B 1,079,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 398 384 394 12 37,983,100 14,901,830,200 1,934 80.408 396 J 38,200 394 T/B 2,056,400 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,840 1,925 1,860 1,900 60 29,510,400 56,043,258,500 4,295 512.821 1,905 J 19,000 1,900 T/B 1,049,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 386 396 380 392 6 9,928,800 3,881,917,800 489 66.441 394 J 44,400 392 T/B 742,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,435 1,455 1,435 1,445 10 11,962,500 17,255,846,000 752 1,032.143 1,445 T/J 91,800 1,440 B 27,300 Total 4,434,967,200 2,968,489,127,000 212,869 1,797,114,000 139,459,000 Jakarta, 20 August 2018 Trading Division