List of Securities Quotation: IDX SMC Composite Date: Tuesday, 21 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 12,950 13,550 13,025 13,450 500 2,630,700 35,150,762,500 1,803 1,092.644 13,450 T/J 121,900 13,400 B 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 5,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,830 1,930 1,930 1,930 100 100 193,000 1 51.467 1,900 J 2,300 1,655 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,390 1,320 1,375 40 17,610,800 24,000,376,000 1,844 1,676.829 1,375 T/J 6,888,200 1,370 B 100 5 ACST Acset Indonusa Tbk. --S6---1 2,390 2,450 2,380 2,390 0 872,400 2,119,656,000 110 100.366 2,390 T/J 9,900 2,380 B 2,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,500 1,520 1,495 1,495 -5 9,277,000 13,961,870,000 1,436 1,174.087 1,500 J 20,000 1,495 T/B 335,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,350 8,250 8,350 100 7,600 62,845,000 14 359.140 8,350 T/J 6,400 8,250 B 5,100 8 ADMG Polychem Indonesia Tbk --M3---1 356 360 350 354 -2 3,704,800 1,311,617,800 486 31.598 356 J 50,000 354 T/B 33,900 9 AGII Aneka Gas Industri Tbk. --S3---1 575 600 585 585 10 233,000 137,107,500 52 53.182 585 T/J 2,300 580 B 30,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 366 376 366 368 2 5,220,300 1,937,796,200 520 601.229 368 T/J 150,200 366 B 247,100 11 AGRS Bank Agris Tbk. --U8---2 260 280 254 276 16 164,100 45,065,200 66 250.909 276 T/J 303,500 260 B 1,200 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,030 4,100 4,020 4,100 70 13,307,200 53,944,049,000 2,194 3,267.687 4,100 T/J 79,700 4,090 B 200 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 4,690 J 222,900 4,370 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 825 830 810 815 -10 216,300 177,099,000 31 2,079.665 820 J 1,300 815 T/B 140,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,055 1,065 1,055 1,065 10 192,900 204,370,500 24 88.750 1,065 T/J 2,400 1,055 B 3,700 17 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 835 835 -20 54,643,400 46,209,605,000 3,481 550.537 840 J 822,500 835 T/B 5,939,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,750 1,780 0 101,900 181,352,000 7 113.956 1,780 T/J 6,100 1,750 B 1,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 118,800 500 B 201,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 154 151 151 -1 2,371,400 360,766,900 342 41.370 153 J 148,700 151 T/B 563,100 21 ARII Atlas Resources Tbk. --U2---2 1,245 1,245 1,245 1,245 0 20,100 25,024,500 3 83.000 1,245 T/J 6,500 1,205 B 35,400 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 306 300 300 -4 22,360,200 6,796,233,000 54 100.000 300 T/J 44,100 298 B 724,300 23 ARNA Arwana Citramulia Tbk. --S3---1 350 360 350 354 4 262,700 92,596,000 70 2,406.035 356 J 44,600 354 T/B 910,600 24 ASGR Astra Graphia Tbk. --S9---1 1,540 1,565 1,540 1,565 25 10,600 16,436,500 7 324.473 1,565 T/J 24,100 1,540 B 57,400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 750 785 740 745 -5 3,155,800 2,389,302,000 195 1,379.630 755 J 27,100 745 T/B 16,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 320 324 320 322 2 3,543,700 1,140,590,800 439 306.667 322 T/J 236,700 320 B 1,712,100 27 ATIC Anabatic Technologies Tbk. --U9---1 940 0 0 940 0 0 0 0 134.286 900 J 6,600 840 B 500 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 1,425 1,460 1,435 1,435 10 526,000 761,445,000 177 1,297.820 1,445 J 1,700 1,435 T/B 8,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 163,900 8,195,000 6 57.388 50 T/J 3,509,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 274 J 1,300 270 B 116,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,585 1,575 1,580 5 412,800 652,066,500 156 1,975.000 1,580 T/J 9,900 1,575 B 22,300 33 BBKP Bank Bukopin Tbk. --U8---1 390 390 380 380 -10 2,455,100 938,112,800 446 112.730 382 J 22,700 380 T/B 66,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 1,415 1,415 1,415 20 200 283,000 2 102.536 1,435 J 100 1,335 B 100 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 2,510 2,590 2,460 2,560 50 44,261,700 112,501,709,000 5,551 333.913 2,560 T/J 595,500 2,550 B 827,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 308 308 302 306 -2 2,015,400 616,666,800 79 311.546 306 T/J 102,100 302 B 2,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,500 1,500 1,500 1,500 0 100 150,000 1 607.251 1,500 T/J 21,800 1,125 B 5,500 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 31,900 1,595,000 14 217.306 50 T/J 349,204,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 226 228 224 228 2 5,672,900 1,285,872,800 339 134.118 228 T/J 288,800 226 B 112,500 42 BFIN BFI Finance Indonesia Tbk. --S8---2 660 670 665 665 5 147,500 98,088,000 96 3,407.810 670 J 61,600 665 T/B 23,800 43 BHIT MNC Investama Tbk. --S9K--1 105 106 104 105 0 16,391,700 1,718,784,800 2,829 307.062 105 T/J 707,600 104 B 80,800 44 BINA Bank Ina Perdana Tbk. --U8---1 555 580 550 550 -5 1,743,000 983,747,000 130 310.741 560 J 200 550 T/B 2,000 45 BIPI Benakat Integra Tbk. --S2K--2 52 55 52 53 1 15,107,800 809,749,800 576 37.857 54 J 4,023,200 53 T/B 2,341,500 46 BIRD Blue Bird Tbk. --U7---1 2,410 2,600 2,420 2,520 110 192,800 487,670,000 139 38.769 2,520 T/J 19,000 2,510 B 500 47 BISI BISI International Tbk. --U1---1 1,490 1,490 1,430 1,430 -60 1,634,600 2,384,304,500 328 715.000 1,435 J 10,000 1,430 T/B 2,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,855 1,875 1,855 1,860 5 11,912,300 22,257,713,000 315 310.000 1,860 T/J 37,500 1,855 B 44,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 1,839,000 1,170,524,500 398 147.674 640 J 36,800 635 T/B 1,893,300 50 BKSL Sentul City Tbk. --S6LKO1 126 129 125 127 1 86,154,200 10,954,121,000 1,892 8.776 127 T/J 309,300 126 B 1,408,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 167 168 167 167 0 30,000 5,010,500 3 383.203 180 J 1,300 169 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 4,150 4,200 4,200 4,200 50 300 1,260,000 1 280.000 4,800 J 600 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 0 0 334 0 0 0 0 104.375 358 J 6,000 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 422 424 416 418 -4 2,032,900 853,749,600 489 340.225 420 J 250,100 418 T/B 345,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 950 925 950 30 2,853,900 2,688,851,500 378 7.014 955 J 226,000 950 T/B 1,347,300 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 204 206 0 226,600 46,687,000 53 2.454 208 J 50,200 206 T/B 96,700 58 BNLI Bank Permata Tbk. --M8K--1 515 520 510 515 0 2,937,200 1,516,632,000 180 5.607 520 J 556,300 515 T/B 100 59 BOGA Bintang Oto Global Tbk. --S9---2 630 640 630 640 10 3,027,100 1,927,131,500 239 621.359 640 T/J 21,500 635 B 74,000 60 BOLT Garuda Metalindo Tbk. --U4---2 940 955 940 955 15 396,300 375,383,000 160 173.636 955 T/J 38,500 950 B 8,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,340 2,400 2,320 2,390 50 1,783,600 4,237,222,000 885 597.500 2,400 J 65,000 2,390 T/B 17,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 100,000 600 B 155,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,400 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,600 J 100 6,100 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 610 620 605 610 0 5,720,100 3,499,435,500 350 610.000 615 J 609,000 610 T/B 170,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 64 61 61 0 49,784,300 3,071,930,400 450 9.606 62 J 9,343,300 61 T/B 1,597,800 67 BRNA Berlina Tbk. --U3---2 1,100 1,110 1,105 1,105 5 32,400 35,852,000 4 829.082 1,120 J 60,000 1,100 B 25,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,880 1,820 1,855 35 9,658,600 17,849,665,500 1,617 145.272 1,860 J 218,600 1,855 T/B 149,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,225 1,195 1,200 0 11,224,300 13,513,082,000 1,723 235.061 1,205 J 137,500 1,200 T/B 1,919,600 70 BSIM Bank Sinarmas Tbk. --U8---1 615 0 0 615 0 0 0 0 419.455 615 J 27,700 580 B 700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,540 2,530 2,490 2,490 -50 1,400 3,499,000 4 127.692 2,490 T/J 3,400 2,460 B 200 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---2 134 134 131 131 -3 74,100 9,723,600 21 1,003.678 132 J 20,000 131 T/B 5,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 437,104,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,920 3,950 3,920 3,950 30 509,200 2,003,598,000 92 764.671 3,950 T/J 642,300 3,940 B 1,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,600 1,610 1,595 1,605 5 17,543,800 28,144,494,000 619 1,605.000 1,605 T/J 636,300 1,600 B 1,697,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,545 1,520 1,545 35 11,600 17,892,000 8 261.864 1,545 T/J 16,700 1,525 B 700 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 127 121 125 3 117,241,500 14,616,904,000 552 12.224 125 T/J 235,300 124 B 229,800 79 BUMI Bumi Resources Tbk. --S2K--2 226 234 222 224 -2 112,087,000 25,583,745,200 2,889 13.001 226 J 1,808,000 224 T/B 1,856,900 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 260 262 0 2,967,700 771,604,400 53 201.538 262 T/J 114,600 200 B 51,500 81 BVIC Bank Victoria International Tbk. --S8---1 204 214 204 206 2 107,000 22,123,400 48 194.794 208 J 4,100 206 T/B 6,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 230 238 228 232 2 107,997,200 25,318,162,400 2,044 50.740 232 T/J 2,533,200 230 B 4,262,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 406 384 402 18 3,849,400 1,532,500,200 504 121.818 402 T/J 51,900 400 B 1,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,610 2,620 2,600 2,610 0 2,846,600 7,436,446,000 200 149.143 2,620 J 28,000 2,610 T/B 105,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 312 308 310 2 1,552,000 479,706,200 131 566.345 312 J 33,200 310 T/B 90,900 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,500 700 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 116 128 115 124 8 34,673,500 4,291,896,400 668 793.600 125 J 62,900 124 T/B 135,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 272 272 268 270 -2 10,793,700 2,914,575,000 57 21.128 270 T/J 400,100 268 B 100,400 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,285 1,290 1,225 1,290 5 57,000 72,578,000 31 4,681.036 1,290 T/J 9,100 1,280 B 300 90 CLEO Sariguna Primatirta Tbk. --S5---1 282 290 278 284 2 46,137,100 13,089,963,000 1,881 1,234.783 286 J 2,261,500 284 T/B 336,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,365 1,350 1,350 0 4,600 6,262,500 6 129.179 1,375 J 100 1,350 T/B 198,900 92 CMPP AirAsia Indonesia Tbk. --U7---2 270 282 268 268 -2 81,100 22,448,400 47 50.695 276 J 3,000 268 T/B 31,600 93 COWL Cowell Development Tbk. --M6---2 500 540 496 525 25 375,100 190,937,400 295 403.846 525 T/J 800 515 B 4,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 90,100 4,505,000 6 45.455 50 T/J 40,117,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 645 595 645 45 274,200 163,737,500 48 325.486 645 T/J 1,400 600 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-1 850 860 840 845 -5 8,253,000 7,004,124,000 1,092 189.191 850 J 8,900 845 T/B 1,046,300 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 1,400 70,000 4 16.496 50 T/J 88,250,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,135 1,100 1,110 10 976,300 1,086,603,500 579 965.217 1,115 J 11,900 1,110 T/B 4,500 100 DILD Intiland Development Tbk. --S6---1 324 326 318 326 2 353,700 114,424,400 78 56.808 326 T/J 68,100 318 B 15,500 101 DKFT Central Omega Resources Tbk. --U2---2 350 350 350 350 0 150,000 52,500,000 3 899.050 350 T/J 591,700 338 B 600 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,400 5,575 -25 2,500 13,675,000 7 33,325.363 5,575 T/J 5,700 5,400 B 1,200 103 DMAS Puradelta Lestari Tbk. --M6---1 135 144 135 142 7 37,326,400 5,277,525,600 735 67.619 143 J 1,371,000 142 T/B 984,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 20,500 67,650,000 3 2,898.831 3,300 T/J 30,000 3,060 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 715 725 705 710 -5 7,069,300 5,053,022,000 626 961.226 715 J 105,000 710 T/B 1,388,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 248 246 248 0 8,100 1,998,800 4 45.091 248 T/J 1,400 246 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 404 398 404 6 1,124,200 450,973,800 92 109.189 408 J 10,000 404 T/B 33,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,000 18,100 18,000 18,000 0 700 12,610,000 5 1,200.000 18,000 T/J 100 17,975 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 4,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 0 0 1,930 0 0 0 0 710.417 1,930 J 2,500 1,870 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 107 107 101 104 -3 162,900 17,016,200 53 69.333 104 T/J 49,800 103 B 61,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,085 1,055 1,045 1,045 -40 80,600 84,507,500 28 25.802 1,045 T/J 7,200 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 350 364 348 360 10 52,897,400 18,898,257,200 3,395 90.000 360 T/J 1,313,500 358 B 771,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,600 80,000 5 10.308 50 T/J 538,008,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 130 148 130 138 8 297,741,500 41,918,367,500 6,204 11.505 139 J 1,331,200 138 T/B 5,480,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,600 1,750 1,750 1,750 150 200 350,000 1 1,224.384 1,700 J 200 1,650 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,590 2,900 2,560 2,890 300 57,884,900 161,117,774,000 8,714 289.000 2,890 T/J 796,500 2,880 B 119,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 232 238 230 230 -2 4,694,700 1,091,504,400 320 428.218 232 J 129,500 230 T/B 91,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,050 2,960 3,050 60 4,937,600 14,915,509,000 1,487 154.790 3,050 T/J 50,100 3,040 B 45,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,505 1,595 1,545 1,580 75 17,700 27,649,000 13 2,484.863 1,585 J 400 1,580 T/B 58,100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,375 8,150 8,350 175 748,600 6,218,130,000 970 1,913.558 8,400 J 24,100 8,350 T/B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,125 5,125 5,125 5,125 0 38,500 197,312,500 8 1,025.000 5,150 J 32,500 5,125 T/B 21,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,300 J 1,400 2,900 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 740 745 740 745 5 1,321,000 983,930,500 97 745.000 745 T/J 23,400 740 B 2,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 880 890 875 885 5 5,026,300 4,424,921,000 164 402.273 885 T/J 22,400 880 B 2,700 126 FREN Smartfren Telecom Tbk. --U7---1 116 120 111 113 -3 69,316,400 7,987,029,700 3,007 6.278 113 T/J 1,008,000 112 B 884,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 174 188 172 188 14 500 92,200 5 117.500 187 J 10,000 175 B 100 128 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 1,287,100 286,017,000 181 29.843 224 J 134,900 222 T/B 938,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 660 640 645 5 1,568,400 1,016,284,000 333 126.629 650 J 128,300 645 T/B 173,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 230 222 222 -4 296,700 66,569,600 103 55.500 224 J 1,400 222 T/B 13,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 17,000 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---1 140 138 138 138 -2 100 13,800 1 55.200 139 J 5,100 131 B 30,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,390 3,380 3,380 0 274,000 926,832,000 148 3,380.000 3,390 J 8,800 3,380 T/B 300 136 HERO Hero Supermarket Tbk. --U9---1 905 1,000 910 1,000 95 119,500 118,134,000 12 2,087.334 1,000 T/J 800 910 B 5,600 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,340 3,210 3,300 60 236,500 768,197,000 229 1,010.225 3,300 T/J 73,600 3,280 B 10,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 650 700 -5 2,600 1,783,000 4 1,076.923 700 T/J 6,000 620 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 920 975 920 945 25 50,611,300 48,136,691,000 3,172 304.839 950 J 502,800 945 T/B 2,700 140 HRTA Hartadinata Abadi Tbk. --S5---2 258 262 256 262 4 177,700 45,864,400 35 87.333 264 J 26,000 262 T/B 4,100 141 HRUM Harum Energy Tbk. --S2K--1 2,540 2,640 2,540 2,570 30 3,260,500 8,418,782,000 1,533 49.423 2,570 T/J 18,300 2,560 B 103,000 142 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---1 710 710 680 710 0 1,700 1,196,500 6 55.469 715 J 3,100 680 B 1,600 144 IIKP Inti Agri Resources Tbk --U5---2 256 268 256 266 10 241,956,600 63,619,959,000 566 510.576 266 T/J 324,100 262 B 154,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 169 178 168 168 -1 35,727,100 6,085,382,200 1,034 44.800 169 J 133,400 168 T/B 104,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,570 2,700 2,560 2,570 0 13,487,700 35,352,000,000 4,581 345.024 2,570 T/J 142,800 2,560 B 183,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 540 555 535 540 0 822,400 445,038,000 72 108.000 540 T/J 872,500 535 B 138,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 286,300 279,900,000 39 257.895 980 T/J 7,300 975 B 700 149 INAF Indofarma Tbk. --U5---1 3,010 3,110 3,070 3,090 80 9,100 28,107,000 38 1,236.000 3,090 T/J 3,300 3,060 B 10,100 150 INCO Vale Indonesia Tbk. --S2XXO1 4,110 4,140 4,010 4,020 -90 5,604,500 22,733,094,000 2,474 1,640.816 4,030 J 5,600 4,020 T/B 855,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,075 6,125 5,925 6,000 -75 348,700 2,098,107,500 431 808.092 6,025 J 17,200 6,000 T/B 70,000 152 INDS Indospring Tbk. --U4---1 2,100 2,120 2,100 2,100 0 51,600 108,498,000 27 196.875 2,120 J 6,500 2,100 T/B 4,300 153 INDY Indika Energy Tbk. --S2XXO1 3,150 3,190 3,060 3,080 -70 13,355,600 41,668,297,000 3,822 104.407 3,080 T/J 204,300 3,070 B 208,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 73 72 73 0 138,100 9,991,000 16 0.417 73 T/J 4,100 72 B 63,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 730 J 2,800 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,080 2,090 2,010 2,080 0 643,800 1,343,424,000 545 753.623 2,080 T/J 500 2,000 B 6,700 157 INTA Intraco Penta Tbk. --U9---2 470 470 468 468 -2 887,800 416,688,200 183 329.900 468 T/J 46,000 466 B 230,700 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 450 390 440 48 6,092,100 2,543,990,600 529 115.789 440 T/J 776,000 398 B 57,500 159 ISAT Indosat Tbk. --S7K--1 3,260 3,300 3,220 3,230 -30 293,000 949,709,000 256 230.714 3,250 J 1,000 3,230 T/B 81,200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,625 27,650 26,700 26,800 -825 1,938,900 52,263,287,500 4,472 191.429 26,800 T/J 176,300 26,750 B 1,000 161 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 0 0 50 0 0 0 0 35.714 50 J 74,347,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 480 480 -10 300 145,000 2 272.279 494 J 1,100 480 T/B 300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 540 500 540 40 2,200 1,104,000 2 446.957 530 J 100 470 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,250 2,280 2,240 2,240 -10 7,139,700 16,109,859,000 2,670 612.356 2,240 T/J 122,800 2,230 B 83,000 166 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 580 5 93,300 53,780,500 50 557.692 580 T/J 6,200 570 B 70,700 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,760 4,650 4,680 70 3,683,500 17,271,085,000 2,102 275.976 4,680 T/J 681,300 4,660 B 16,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,110 J 400 905 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,340 2,460 2,360 2,410 70 458,800 1,107,632,000 179 2,410.000 2,420 J 100 2,410 T/B 900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 296 308 296 298 2 7,820,000 2,343,846,400 4,568 36.209 300 J 1,200 296 B 102,500 171 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---1 216 218 212 216 0 729,100 157,124,200 141 7.494 216 T/J 457,800 214 B 389,400 173 KINO Kino Indonesia Tbk. --U5---2 1,650 1,655 1,635 1,640 -10 142,500 234,762,000 78 43.158 1,640 T/J 34,700 1,635 B 14,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,500 3,540 3,490 3,530 30 20,095,500 70,935,245,000 60 1,176.667 3,540 J 6,300 3,530 T/B 6,800 175 KKGI Resource Alam Indonesia Tbk. --S2---1 330 360 330 336 6 40,400 13,902,200 21 1,178.947 346 J 2,000 336 T/B 3,000 176 KMTR Kirana Megatara Tbk. --M3---2 352 358 346 352 0 106,300 37,327,800 60 76.856 352 T/J 20,400 348 B 10,000 177 KPIG MNC Land Tbk. CBU9---2 1,395 1,395 1,350 1,390 -5 8,300 11,516,500 7 299.098 1,395 J 47,800 1,390 T/B 1,100 178 KRAH Grand Kartech Tbk. --U4---2 2,690 2,710 2,700 2,710 20 12,400 33,550,000 11 985.455 2,710 T/J 600 2,700 B 3,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 406 402 402 0 3,083,600 1,243,552,200 425 49.977 404 J 280,400 402 T/B 1,277,800 180 KREN Kresna Graha Investama Tbk. --S9K--1 760 765 755 760 0 74,954,600 56,891,517,000 3,233 7,906.783 760 T/J 93,000 755 B 472,900 181 LINK Link Net Tbk. --S9K--1 4,270 4,290 4,230 4,290 20 1,057,400 4,527,509,000 780 268.125 4,290 T/J 1,414,600 4,230 B 8,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,905 1,960 1,905 1,925 20 247,600 477,461,500 192 208.108 1,925 T/J 30,400 1,920 B 6,700 183 LPKR Lippo Karawaci Tbk. --S6XXO1 356 362 352 352 -4 5,232,800 1,883,503,400 381 90.126 354 J 25,000 352 T/B 202,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,000 7,100 6,850 7,050 50 8,790,600 61,680,245,000 4,341 159.752 7,050 T/J 94,000 7,025 B 16,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,410 1,325 1,390 60 66,299,300 91,215,053,000 4,785 358.710 1,395 J 787,500 1,390 T/B 1,152,000 186 LTLS Lautan Luas Tbk. --U9---1 540 555 535 545 5 65,200 35,227,500 31 192.656 545 T/J 10,100 540 B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 695 675 675 -15 1,790,200 1,235,183,000 1,712 1,423.270 675 T/J 73,000 670 B 1,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,500 1,565 1,465 1,465 -35 36,873,500 55,855,194,000 6,046 832.386 1,470 J 6,300 1,465 T/B 289,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,705 1,700 1,705 5 500 851,000 3 101.488 1,725 J 1,100 1,705 T/B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 870 830 855 30 12,750,600 10,906,545,000 1,640 1,372.061 855 T/J 725,800 850 B 76,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 256 248 252 0 13,949,000 3,536,267,800 539 336.000 252 T/J 488,200 250 B 5,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,670 1,680 1,670 1,670 0 394,000 659,783,500 61 668.000 1,670 T/J 14,900 1,665 B 89,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 326 326 310 310 -16 77,900 24,383,800 13 220.421 320 J 75,000 310 T/B 34,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 4,080 4,120 4,090 4,120 40 13,700 56,203,000 5 1,625.856 4,350 J 1,300 4,120 T/B 1,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,110 3,140 3,030 3,070 -40 200,000 613,412,000 183 236.154 3,070 T/J 2,200 3,060 B 13,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 710 670 670 -15 2,558,900 1,747,209,500 625 41.875 670 T/J 321,400 665 B 55,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,400 3,290 3,380 90 10,624,300 35,701,373,000 1,143 244.043 3,380 T/J 48,100 3,370 B 36,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 171 175 171 172 1 128,500 22,102,100 40 154.271 174 J 15,400 172 T/B 23,700 199 MDIA Intermedia Capital Tbk. --M9---1 177 170 152 170 -7 183,000 30,699,900 27 123.188 170 T/J 211,200 167 B 200 200 MDKA Merdeka Copper Gold Tbk. XRU2---2 2,960 2,960 2,750 2,840 -120 680,800 1,912,671,000 98 148.113 2,780 J 519,900 2,750 B 50,600 201 MDLN Modernland Realty Tbk. --S6---1 248 250 242 244 -4 3,471,700 844,235,600 170 72.413 244 T/J 91,300 242 B 1,397,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 915 880 890 10 40,821,900 36,683,132,500 4,223 1,567.536 895 J 225,600 890 T/B 58,300 203 MEGA Bank Mega Tbk. --U8---1 4,330 0 0 4,330 0 0 0 0 3,156.253 4,500 J 3,000 4,000 B 1,200 204 MERK Merck Tbk. --U5---2 5,750 5,875 5,875 5,875 125 100 587,500 1 15,490.284 6,200 J 200 5,800 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 208 208 206 208 0 551,600 114,126,000 17 62.444 210 J 8,220,300 208 T/B 801,200 206 MFIN Mandala Multifinance Tbk. --U8---2 1,770 1,770 1,770 1,770 0 193,000 341,610,000 9 907.692 1,770 T/J 550,200 1,500 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 367.273 1,015 J 1,000,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,905 1,860 1,900 0 2,296,500 4,349,374,500 1,114 111.865 1,900 T/J 283,400 1,880 B 4,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 0 0 500 0 0 0 0 2,380.952 500 J 2,600 442 B 5,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 199 195 198 -1 5,100,700 1,006,404,800 80 495.000 198 T/J 20,900 194 B 14,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 23,000 23,100 23,000 23,100 100 7,700 177,350,000 9 1,100.000 23,500 J 2,000 22,500 B 1,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,950 15,850 15,950 0 6,100 97,235,000 8 101,592.357 15,950 T/J 1,100 15,900 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 905 905 900 905 0 4,500 4,065,000 4 151.148 910 J 15,500 900 B 10,000 214 MLPL Multipolar Tbk. --U9---1 93 94 92 92 -1 11,922,500 1,105,019,600 223 10.552 93 J 56,600 92 T/B 533,600 215 MLPT Multipolar Technology Tbk. --U9---1 780 0 0 780 0 0 0 0 162.500 780 J 800 720 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 515 515 510 510 -5 51,300 26,408,000 7 87.179 515 J 5,600 500 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 975 910 975 25 17,307,500 16,377,486,000 4,394 108.333 975 T/J 1,075,600 970 B 31,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 970 975 960 970 0 1,288,100 1,247,755,500 489 64.667 970 T/J 165,100 965 B 5,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 206 214 204 208 2 978,300 203,460,000 209 87.450 208 T/J 16,100 206 B 52,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,025 0 0 6,025 0 0 0 0 546.494 6,025 J 15,000 5,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 420 444 410 444 24 2,059,900 875,253,200 376 444.000 444 T/J 426,100 420 B 1,500 222 MSKY MNC Sky Vision Tbk. --U9---1 875 895 895 895 20 250,500 224,197,500 3 58.882 895 T/J 2,100 860 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 715 710 715 0 113,800 81,177,500 22 1,287.175 725 J 7,100 710 B 5,200 224 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 0 0 384 0 0 0 0 161.446 410 J 700 382 B 900 226 MYOH Samindo Resources Tbk. --S2---1 845 835 825 830 -15 793,800 658,331,500 67 98.860 830 T/J 67,500 825 B 3,200 227 MYRX Hanson International Tbk. --S6K--2 130 140 130 132 2 591,717,100 78,920,213,700 1,154 90.021 133 J 251,700 132 T/B 201,300 228 NASA Ayana Land International Tbk. --U9---2 420 422 422 422 2 20,209,900 8,528,577,800 62 409.709 424 J 173,800 422 T/B 100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,790 3,800 3,600 3,640 -150 63,600 238,062,000 202 1,120.000 3,640 T/J 100 3,630 B 2,400 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 5,241,800 471,762,000 19 85.714 91 J 45,600 90 T/B 491,700 231 NISP Bank OCBC NISP Tbk. --U8---1 865 875 865 865 0 10,100 8,737,500 5 1,048.180 865 T/J 5,400 860 B 87,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 970 940 970 20 10,300 9,913,000 17 258.667 970 T/J 9,100 960 B 20,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 396 394 390 394 -2 198,900 78,056,400 39 46.353 396 J 164,400 394 T/B 546,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,800 J 10,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 520 490 500 -5 216,100 109,522,200 88 989.218 505 J 6,200 500 T/B 3,500 236 PALM Provident Agro Tbk. CDU1---2 398 390 338 360 -38 17,485,100 6,296,872,800 367 98.396 360 T/J 2,900 358 B 5,700 237 PANS Panin Sekuritas Tbk. --U8---1 1,590 1,600 1,535 1,575 -15 20,500 32,190,000 14 1,145.455 1,575 T/J 7,100 1,570 B 4,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,170 1,180 1,165 1,180 10 199,200 233,481,000 34 138.824 1,180 T/J 177,700 1,165 B 500 239 PBRX Pan Brothers Tbk. --S4K--1 530 550 525 530 0 10,106,600 5,346,392,500 4,765 938.053 530 T/J 4,900 525 B 3,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,930 2,940 2,930 2,940 10 13,000 38,091,000 9 1,960.000 2,940 T/J 11,300 2,930 B 2,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,860 1,955 1,840 1,930 70 124,642,900 239,014,320,500 9,211 643.333 1,935 J 1,397,900 1,930 T/B 247,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,225 0 0 1,225 0 0 0 0 239.024 1,370 J 2,100 1,130 B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,430 J 100 2,930 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 775 800 775 795 20 3,084,500 2,444,687,000 317 1,323.676 795 T/J 48,100 790 B 181,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 68 69 0 3,571,700 246,255,200 204 69.000 69 T/J 221,400 68 B 3,947,000 246 PNIN Paninvest Tbk. --S8---1 1,000 1,000 990 995 -5 1,652,300 1,651,420,000 69 1,058.060 1,000 J 100 995 T/B 29,000 247 PNLF Panin Financial Tbk. --S8---1 206 208 204 206 0 11,596,800 2,389,350,400 110 222.655 208 J 1,254,900 206 T/B 9,599,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 950 J 600 900 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,750 4,790 4,740 4,770 20 38,648,200 184,057,867,000 406 3,027.591 4,780 J 180,700 4,770 T/B 12,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 16,800 10,080,000 1 112.150 650 J 60,900 600 T/B 84,300 251 POWR Cikarang Listrindo Tbk. --U7---2 970 970 945 955 -15 1,683,500 1,607,312,000 115 63.667 960 J 400 955 T/B 57,100 252 PPRE PP Presisi Tbk. --M7---1 390 392 384 392 2 408,500 159,429,600 34 91.163 394 J 4,800 384 B 4,500 253 PPRO PP Properti Tbk. --S6K--1 128 131 128 129 1 8,121,300 1,049,935,300 436 278.919 129 T/J 222,500 128 B 823,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 3,030 3,090 3,020 3,040 10 1,500 4,572,000 10 46.769 3,050 J 200 2,990 B 300 255 PRIM Royal Prima Tbk. --U9---2 1,450 1,420 1,385 1,400 -50 538,700 754,023,500 91 1,400.000 1,415 J 8,900 1,400 T/B 4,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 226 220 224 4 718,200 159,464,600 51 726.730 226 J 277,600 224 T/B 17,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,260 4,300 4,110 4,120 -140 56,123,300 234,598,751,000 9,313 3,582.609 4,120 T/J 84,800 4,110 B 1,098,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,880 1,820 1,840 20 13,202,800 24,429,282,500 2,342 345.865 1,845 J 12,200 1,840 T/B 24,600 259 PTRO Petrosea Tbk. --S2---1 1,690 1,690 1,650 1,685 -5 736,700 1,238,518,500 254 1,348.000 1,690 J 172,200 1,685 T/B 21,100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 515 525 0 6,507,800 3,390,003,500 1,679 2,023.979 525 T/J 1,614,500 520 B 384,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,180 1,150 1,165 -15 211,600 244,598,000 66 1,165.000 1,170 J 37,500 1,165 T/B 189,100 263 RAJA Rukun Raharja Tbk. --S7---1 625 625 600 605 -20 11,646,100 7,206,009,500 1,414 2,078.181 605 T/J 59,100 600 B 139,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,325 1,235 1,295 60 3,157,200 4,030,917,000 1,087 809.375 1,305 J 13,000 1,295 T/B 90,700 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,200 6,200 6,200 200 800 4,960,000 4 326.627 6,200 T/J 5,400 6,000 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 137 139 135 137 0 778,850,100 107,476,808,300 644 75.216 137 T/J 618,300 136 B 20,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 312 298 310 -10 60,100 18,410,400 15 2,425.665 314 J 10,000 302 B 6,600 268 RODA Pikko Land Development Tbk. --U6---2 505 500 500 500 -5 3,755,500 1,877,750,000 10 798.339 500 T/J 30,000 488 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 935 940 920 940 5 2,763,500 2,571,613,000 290 368.627 940 T/J 1,100 930 B 1,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 505 510 0 1,572,400 807,818,000 493 637.500 510 T/J 10,800 505 B 208,400 271 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 9,900 9,900 9,900 9,900 0 1,100 10,890,000 3 6,387.097 9,900 T/J 7,000 9,425 B 3,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,885 1,975 1,890 1,975 90 13,464,400 26,277,890,500 2,968 893.451 1,975 T/J 227,300 1,970 B 1,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 264,500 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,350 2,350 0 3,200 7,520,000 4 100.427 2,400 J 9,000 2,350 T/B 1,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 74.353 1,700 J 8,000 1,350 B 8,700 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 775 785 -5 1,290,200 1,018,376,500 210 560.714 785 T/J 18,400 780 B 100,000 278 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---1 810 825 810 815 5 1,111,800 909,342,500 605 140.517 820 J 5,100 815 T/B 72,800 280 SILO Siloam International Hospitals Tbk. --U9---1 2,880 3,010 2,880 2,990 110 2,798,000 8,371,828,000 530 33.959 2,990 T/J 2,600 2,980 B 3,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 535 510 515 5 25,345,100 13,302,751,000 2,935 46.818 520 J 736,500 515 T/B 4,157,800 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,195 1,200 0 17,200 20,639,000 4 1.333 1,210 J 7,000 1,195 B 1,300 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 0 J 0 3,410 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,780 2,790 2,750 2,750 -30 166,000 458,141,000 126 491.071 2,760 J 3,702,400 2,750 T/B 52,600 285 SMCB Holcim Indonesia Tbk. --M3---1 980 1,150 965 1,075 95 30,642,300 33,013,857,500 5,029 1,298.309 1,080 J 221,800 1,075 T/B 666,500 286 SMDR Samudera Indonesia Tbk. --S7---1 322 334 322 330 8 1,779,600 584,854,800 280 1,324.344 330 T/J 362,700 328 B 100,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,450 8,650 8,375 8,625 175 8,605,400 74,031,115,000 3,645 3,001.253 8,625 T/J 551,700 8,575 B 300 288 SMRA Summarecon Agung Tbk. --S6IK-1 650 665 645 650 0 4,010,500 2,618,405,000 496 1,068.025 650 T/J 134,500 645 B 1,573,500 289 SMRU SMR Utama Tbk. --U2---2 430 436 430 436 6 173,800 74,868,000 22 106.623 436 T/J 12,600 432 B 13,000 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,310 1,320 1,295 1,320 10 919,900 1,201,136,000 524 3,525.735 1,320 T/J 12,700 1,315 B 300 291 SOCI Soechi Lines Tbk. --M7---1 164 173 160 162 -2 33,487,000 5,607,406,700 2,368 29.455 163 J 151,700 162 T/B 406,000 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,010 990 990 -15 558,600 563,592,000 99 990.000 1,010 J 16,300 990 T/B 63,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 200 J 98,500 151 B 3,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 338 338 -6 60,002,300 20,398,565,800 1,929 140.833 340 J 1,663,400 338 T/B 2,065,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,620 3,600 3,620 -10 8,700 31,408,000 20 65.818 3,690 J 500 3,610 B 14,800 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 490 500 484 486 -4 37,548,200 18,462,427,600 1,297 199.385 488 J 20,800 486 T/B 1,455,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,295 1,300 1,270 1,295 0 43,751,700 56,296,060,500 1,154 193.284 1,295 T/J 50,000 1,285 B 450,200 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 1,000 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 262,264,600 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 4,300 4,430 4,300 4,350 50 4,733,400 20,671,411,000 3,900 3,954.545 4,350 T/J 17,600 4,340 B 39,600 302 TARA Sitara Propertindo Tbk. --U6K--1 915 930 910 930 15 43,795,300 40,365,464,500 5,014 877.358 930 T/J 335,400 925 B 157,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,700 5,550 5,675 50 738,400 4,192,780,000 640 280.247 5,700 J 382,600 5,675 T/B 44,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 965 1,045 970 1,020 55 19,748,400 20,069,073,500 2,480 232.267 1,020 T/J 425,900 1,015 B 153,400 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 4,500 15,000 B 500 306 TDPM Tridomain Performance Materials Tbk. --S3---1 328 332 326 330 2 16,982,500 5,596,106,000 279 144.737 330 T/J 49,700 328 B 104,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 810 745 750 -45 479,200 363,690,500 170 241.935 755 J 10,100 750 T/B 57,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 780 J 5,400 680 B 10,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 2,500 2,500 2,500 -220 3,000 7,500,000 2 2,054.401 2,500 T/J 12,100 0 B 0 310 TGRA Terregra Asia Energy Tbk. --S7---1 780 785 770 785 5 42,533,700 33,090,879,000 318 392.500 785 T/J 141,400 780 B 5,600 311 TINS Timah Tbk. --S2K--1 800 805 790 790 -10 9,611,200 7,642,448,000 815 403.685 795 J 90,100 790 T/B 357,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,125 15,150 14,250 15,150 1,025 11,638,300 172,582,287,500 6,978 936.698 15,175 J 34,400 15,150 T/B 34,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 870 775 820 20 8,100 6,631,000 8 377.202 820 T/J 16,600 775 B 600 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,850 1,850 1,805 1,850 0 10,300 19,042,500 7 97.368 1,850 T/J 25,300 1,805 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 890 850 890 40 48,042,600 42,157,788,500 2,521 1,432.457 890 T/J 153,500 885 B 69,100 316 TOTL Total Bangun Persada Tbk. --S6---1 630 635 630 630 0 18,500 11,666,500 20 226.435 630 T/J 100 625 B 71,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 286 286 276 280 -6 2,266,400 635,027,600 81 908.295 282 J 4,700 278 B 35,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 535 520 525 0 3,927,000 2,074,776,500 215 2,500.834 530 J 2,200 525 T/B 3,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 224 238 210 220 -4 389,386,700 87,234,377,600 8,940 181.827 222 J 695,700 220 T/B 3,795,300 320 TRIO Trikomsel Oke Tbk. --U9---1 372 400 370 370 -2 11,300 4,258,200 12 164.240 394 J 1,000 370 T/B 3,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 4,900 1,960,000 2 238.607 406 J 20,000 400 T/B 17,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,460 1,495 1,480 1,480 20 12,600 18,766,500 12 264.022 1,490 J 1,700 1,480 T/B 600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,910 2,900 2,830 2,900 -10 15,800 45,716,000 14 2,900.000 2,900 T/J 80,100 2,830 B 10,500 324 TURI Tunas Ridean Tbk. --U9---1 1,150 1,145 1,145 1,145 -5 2,500 2,862,500 1 2,544.444 1,150 J 135,400 1,145 T/B 53,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,240 1,195 1,205 5 32,300 38,864,500 37 2,336.358 1,230 J 100 1,205 T/B 2,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,450 J 100 3,310 B 100 327 VICO Victoria Investama Tbk. --U8---1 169 170 155 169 0 21,300 3,399,800 8 135.200 169 T/J 74,400 157 B 1,400 328 VIVA Visi Media Asia Tbk. --U9---1 178 180 174 174 -4 4,759,400 839,733,800 252 58.000 176 J 84,200 174 T/B 231,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 236 230 232 0 2,675,300 626,697,400 213 80.000 232 T/J 952,000 230 B 167,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,575 1,620 1,575 1,600 25 10,550,400 16,956,790,500 1,264 411.255 1,605 J 200 1,600 T/B 380,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 278 280 274 276 -2 598,600 164,146,800 59 74.640 290 J 1,000 276 T/B 2,500 332 WOOD Integra Indocabinet Tbk. --S5---2 580 595 575 585 5 24,019,500 14,051,009,500 1,139 225.000 585 T/J 1,919,700 580 B 366,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 402 392 394 0 32,678,500 12,972,783,600 1,648 80.408 396 J 283,300 394 T/B 69,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,900 1,955 1,905 1,925 25 22,016,300 42,523,206,000 3,184 519.568 1,930 J 467,500 1,925 T/B 108,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 392 404 392 396 4 10,747,800 4,279,703,800 1,002 67.119 398 J 128,700 396 T/B 375,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,445 1,450 1,445 1,445 0 11,336,400 16,381,673,000 396 1,032.143 1,445 T/J 25,600 1,440 B 139,300 Total 4,874,552,100 3,324,597,819,800 244,930 1,880,605,100 92,080,000 Jakarta, 21 August 2018 Trading Division