List of Securities Quotation: IDX SMC Composite Date: Monday, 27 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 13,575 13,625 13,275 13,550 -25 1,390,600 18,876,807,500 698 1,100.768 13,550 T/J 5,500 13,525 B 30,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,600 7,000 6,600 6,900 300 8,300 57,240,000 13 1,575.274 7,000 J 877,900 5,600 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,000 2,000 2,000 0 600 1,200,000 3 53.333 1,980 J 1,000 1,710 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,390 1,345 1,350 -25 8,800,500 12,095,731,000 1,387 1,646.341 1,365 J 800 1,350 T/B 74,900 5 ACST Acset Indonusa Tbk. --S6---1 2,420 2,450 2,420 2,430 10 747,100 1,816,413,000 86 102.046 2,430 T/J 3,200 2,420 B 300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,495 1,515 1,500 1,510 15 5,222,800 7,878,870,500 895 1,185.867 1,510 T/J 705,300 1,505 B 54,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,375 8,375 8,375 0 4,600 38,525,000 4 360.215 8,375 T/J 4,500 8,325 B 1,200 8 ADMG Polychem Indonesia Tbk --M3---1 340 348 336 340 0 2,586,700 880,822,000 363 30.348 340 T/J 82,600 338 B 218,900 9 AGII Aneka Gas Industri Tbk. --S3---1 565 585 560 580 15 491,400 280,446,000 97 52.727 585 J 8,000 580 T/B 9,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 368 372 364 366 -2 2,376,500 872,978,800 311 597.961 368 J 70,300 366 T/B 97,200 11 AGRS Bank Agris Tbk. --U8---2 242 258 240 242 0 312,400 76,694,800 18 220.000 250 J 100 242 T/B 19,700 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,850 3,900 3,800 3,840 -10 12,272,300 47,071,197,000 3,172 3,060.468 3,840 T/J 5,900 3,830 B 86,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 800 314 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 4,500 4,400 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 815 800 810 10 6,500 5,263,000 6 2,066.907 815 J 2,700 810 T/B 15,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,070 1,080 1,070 1,080 10 236,200 254,170,500 32 90.000 1,080 T/J 21,700 1,075 B 900 17 ANTM Aneka Tambang Tbk. --S2XXO1 875 915 885 895 20 140,381,500 126,398,781,000 5,576 590.097 900 J 5,469,800 895 T/B 3,467,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,200 151,656,000 5 113.956 1,780 T/J 3,400 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 204,800 500 B 138,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 154 151 152 1 3,090,800 471,080,600 231 41.644 153 J 20,000 152 T/B 575,900 21 ARII Atlas Resources Tbk. --U2---2 1,215 1,225 1,205 1,225 10 20,600 25,125,000 4 81.667 1,225 T/J 1,900 1,205 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 308 310 296 308 0 84,472,900 25,792,179,800 146 102.667 308 T/J 470,500 298 B 50,600 23 ARNA Arwana Citramulia Tbk. --S3---1 356 368 354 362 6 195,200 70,634,400 68 2,460.409 362 T/J 400 360 B 12,400 24 ASGR Astra Graphia Tbk. --S9---1 1,555 1,555 1,540 1,555 0 37,600 58,072,000 14 322.400 1,550 J 300 1,545 B 3,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 750 750 745 750 0 1,322,000 990,949,500 140 1,388.889 755 J 57,100 750 T/B 2,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 326 330 324 326 0 3,731,900 1,219,792,400 643 310.476 326 T/J 304,200 324 B 686,600 27 ATIC Anabatic Technologies Tbk. --U9---1 850 945 845 945 95 10,100 8,759,000 23 135.000 940 J 3,400 900 B 200 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 1,445 1,465 1,450 1,450 5 860,800 1,250,026,500 145 1,311.386 1,450 T/J 2,200 1,445 B 111,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 46,400 2,320,000 8 57.388 50 T/J 4,404,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 270 270 -2 17,500 4,725,000 3 199.064 280 J 1,000 272 B 400 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,585 1,575 1,585 10 403,300 638,166,500 126 1,981.250 1,585 T/J 2,000 1,580 B 18,800 33 BBKP Bank Bukopin Tbk. --U8---1 382 392 384 390 8 2,210,300 858,461,400 538 115.696 392 J 160,700 390 T/B 292,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 0 0 1,415 0 0 0 0 102.536 1,440 J 100 1,340 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 2,630 2,830 2,660 2,770 140 60,384,200 166,412,482,000 5,476 361.304 2,770 T/J 601,700 2,760 B 3,499,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 308 304 308 2 1,888,400 577,953,200 38 313.582 308 T/J 99,600 304 B 22,100 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,495 1,495 1,470 1,495 0 302,400 452,007,000 19 605.226 1,495 T/J 91,100 1,470 B 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 64,800 3,240,000 19 217.306 50 T/J 263,851,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 224 226 222 224 0 2,505,100 560,080,600 288 131.765 224 T/J 19,400 222 B 676,900 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 675 645 650 0 110,400 72,280,500 38 3,330.942 650 T/J 17,200 645 B 24,000 43 BHIT MNC Investama Tbk. --S9K--1 108 111 106 108 0 22,452,000 2,448,118,200 3,789 315.836 108 T/J 1,511,400 106 B 597,200 44 BINA Bank Ina Perdana Tbk. --U8---1 530 530 530 530 0 200 106,000 2 299.442 530 T/J 12,900 525 B 500 45 BIPI Benakat Integra Tbk. --S2K--2 54 55 53 54 0 23,375,600 1,261,510,700 867 38.571 54 T/J 124,500 53 B 9,742,600 46 BIRD Blue Bird Tbk. --U7---1 2,530 2,540 2,520 2,530 0 40,200 101,921,000 40 38.923 2,530 T/J 100,500 2,520 B 18,900 47 BISI BISI International Tbk. --U1---1 1,430 1,445 1,390 1,420 -10 458,700 638,655,500 40 710.000 1,425 J 1,500 1,420 T/B 33,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,855 1,880 1,855 1,855 0 11,807,400 22,093,922,500 355 309.167 1,865 J 400 1,855 T/B 31,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 645 5 1,150,100 738,825,000 624 150.000 645 T/J 1,551,000 640 B 1,106,000 50 BKSL Sentul City Tbk. --S6LKO1 128 132 126 127 -1 79,919,900 10,285,573,000 2,686 8.776 128 J 998,600 127 T/B 1,779,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 417.623 180 J 300 168 B 10,000 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 4,230 4,230 4,230 30 200 846,000 1 282.000 4,500 J 100 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 0 0 342 0 0 0 0 106.875 350 J 6,300 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 428 448 430 446 18 8,424,000 3,712,377,200 1,365 363.015 446 T/J 200,500 444 B 165,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 970 920 955 15 7,757,900 7,381,816,500 500 7.051 955 T/J 97,600 950 B 166,300 57 BNII Bank Maybank Indonesia Tbk. --M8---1 206 212 208 210 4 803,300 168,429,000 72 2.502 210 T/J 48,400 208 B 45,800 58 BNLI Bank Permata Tbk. --M8K--1 520 525 510 515 -5 2,616,200 1,347,278,000 117 5.607 520 J 291,000 515 T/B 373,200 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 655 5 1,509,700 986,541,500 280 635.922 655 T/J 16,900 650 B 44,500 60 BOLT Garuda Metalindo Tbk. --U4---2 945 955 945 955 10 377,100 357,314,000 134 173.636 955 T/J 60,400 950 B 3,500 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,440 2,480 2,440 2,480 40 1,829,800 4,503,065,000 900 620.000 2,480 T/J 28,300 2,470 B 10,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 605 J 100 600 B 162,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 1,400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 300 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 650 665 635 650 0 22,309,600 14,482,156,000 1,395 650.000 655 J 3,365,700 650 T/B 361,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 60 62 60 60 0 16,692,000 1,018,286,900 225 9.449 61 J 6,526,800 60 T/B 18,435,400 67 BRNA Berlina Tbk. --U3---2 1,110 0 0 1,110 0 0 0 0 832.833 1,160 J 2,000 1,115 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,805 1,830 1,780 1,790 -15 9,202,600 16,624,116,000 1,287 140.182 1,790 T/J 135,800 1,785 B 366,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,250 1,275 1,245 1,270 20 6,549,700 8,253,526,000 1,231 248.773 1,270 T/J 622,300 1,265 B 4,300 70 BSIM Bank Sinarmas Tbk. --U8---1 615 625 615 625 10 56,300 34,626,500 6 426.275 625 T/J 500 620 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,520 2,520 2,520 -10 500 1,260,000 1 129.231 2,520 T/J 700 2,450 B 1,000 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---2 131 138 128 135 4 42,432,400 5,854,400,700 63 1,034.324 135 T/J 35,000 130 B 12,600 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 343,652,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,050 4,000 4,010 10 925,200 3,719,040,000 156 776.286 4,020 J 509,300 4,010 T/B 45,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,635 1,635 1,625 1,635 0 16,931,200 27,598,458,000 585 1,635.000 1,635 T/J 3,356,500 1,630 B 295,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,530 1,560 1,530 1,560 30 20,200 31,497,000 8 264.407 1,560 T/J 6,400 1,470 B 1,100 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 125 121 122 0 56,701,200 6,999,948,000 277 11.930 123 J 227,300 122 T/B 542,700 79 BUMI Bumi Resources Tbk. --S2K--2 218 226 220 224 6 54,142,900 12,118,956,000 2,002 13.001 226 J 10,761,400 224 T/B 6,746,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 262 260 262 0 3,010,800 782,829,000 56 201.538 262 T/J 101,700 242 B 1,100 81 BVIC Bank Victoria International Tbk. --S8---1 202 204 200 202 0 25,800 5,202,600 10 191.011 202 T/J 50,000 200 B 16,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 222 226 218 218 -4 42,783,900 9,427,064,200 1,747 47.679 220 J 602,400 218 T/B 1,226,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 416 418 406 406 -10 760,000 312,691,600 191 123.030 410 J 19,300 406 T/B 500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,630 2,780 2,630 2,750 120 9,088,300 24,719,614,000 1,028 157.143 2,760 J 179,600 2,750 T/B 57,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 312 308 310 2 620,700 192,483,000 186 566.345 312 J 73,100 310 T/B 28,300 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,500 680 B 1,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 133 135 129 129 -4 5,747,500 752,860,400 330 825.600 130 J 59,900 129 T/B 237,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 264 268 0 326,300 87,003,200 50 20.971 268 T/J 214,100 266 B 10,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,275 1,300 1,230 1,265 -10 15,100 18,919,500 21 4,590.319 1,265 T/J 11,000 1,260 B 5,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 284 286 280 284 0 16,077,500 4,542,551,600 845 1,234.783 284 T/J 1,272,300 282 B 232,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,350 1,350 1,350 0 100 135,000 1 129.179 1,395 J 100 1,350 T/B 700 92 CMPP AirAsia Indonesia Tbk. --U7---2 268 270 266 268 0 70,200 18,796,200 18 50.695 268 T/J 9,000 266 B 200 93 COWL Cowell Development Tbk. --M6---2 605 645 600 645 40 13,473,100 8,356,630,000 339 496.154 650 J 62,600 630 B 6,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 153,800 7,690,000 9 45.455 50 T/J 45,378,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 605 605 580 580 -25 129,600 77,855,000 29 292.685 605 J 4,900 580 T/B 11,900 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-1 875 900 875 890 15 8,576,400 7,623,430,500 1,566 199.266 895 J 143,300 890 T/B 17,300 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 34,900 1,745,000 12 16.496 50 T/J 92,748,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,125 1,105 1,110 0 559,200 623,324,000 317 965.217 1,115 J 16,200 1,110 T/B 6,200 100 DILD Intiland Development Tbk. --S6---1 328 330 322 328 0 312,700 102,544,000 27 57.157 328 T/J 379,200 326 B 100 101 DKFT Central Omega Resources Tbk. --U2---2 342 342 330 334 -8 509,400 169,690,400 38 857.950 334 T/J 16,200 330 B 10,300 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,450 5,450 5,450 -25 800 4,360,000 2 32,578.158 5,450 T/J 22,500 5,425 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 140 149 141 146 6 16,855,100 2,434,103,300 369 69.524 146 T/J 168,800 145 B 263,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 31,300 103,290,000 3 2,898.831 3,300 T/J 35,300 3,100 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 705 720 700 700 -5 4,721,600 3,329,894,500 1,016 947.688 705 J 185,000 700 T/B 4,145,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 250 248 238 246 -4 77,300 18,561,600 18 44.727 246 T/J 11,800 240 B 30,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 412 418 412 416 4 1,093,900 452,832,200 41 112.432 416 T/J 29,500 410 B 50,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,975 0 0 16,975 0 0 0 0 1,131.667 16,975 J 100 15,500 B 2,000 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,950 1,900 1,945 15 4,900 9,333,000 7 715.938 1,945 T/J 1,100 1,900 B 4,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 106 109 105 106 0 57,600 6,123,600 82 70.667 107 J 15,900 105 B 15,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,065 1,085 1,085 1,085 20 10,000 10,850,000 4 26.790 1,085 T/J 3,900 900 B 100 113 ELSA Elnusa Tbk. --S2LKO1 360 368 362 364 4 22,667,300 8,250,818,400 1,922 91.000 364 T/J 523,100 362 B 2,491,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 534,746,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 135 140 136 137 2 23,464,800 3,223,671,300 861 11.422 138 J 1,270,700 137 T/B 2,529,100 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,755 1,750 1,645 1,695 -60 900 1,556,000 4 1,185.903 1,695 T/J 900 1,650 B 900 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,780 2,830 2,750 2,760 -20 19,209,400 53,381,134,000 3,436 276.000 2,760 T/J 142,500 2,750 B 182,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 226 230 226 226 0 2,509,600 570,168,800 190 420.770 228 J 761,500 226 T/B 52,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,950 3,020 2,910 2,980 30 4,275,500 12,743,120,000 1,569 151.237 2,980 T/J 549,400 2,970 B 21,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,700 1,700 1,605 1,610 -90 1,400 2,261,500 9 2,532.044 1,645 J 100 1,610 T/B 400 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,250 8,500 8,250 8,400 150 759,500 6,389,520,000 785 1,925.016 8,450 J 15,900 8,350 B 15,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,100 5,100 5,100 5,100 0 33,600 171,360,000 5 1,020.000 5,125 J 31,100 5,075 B 35,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,150 J 300 2,900 B 3,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 740 755 745 750 10 1,880,100 1,409,820,500 25 750.000 750 T/J 26,600 745 B 4,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 880 890 870 885 5 22,827,800 20,049,817,500 61 402.273 885 T/J 20,600 880 B 21,000 126 FREN Smartfren Telecom Tbk. --U7---1 115 138 115 138 23 354,155,600 45,057,886,700 9,202 7.667 139 J 711,600 138 T/B 14,725,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 189 180 180 180 -9 900 162,000 3 112.500 187 J 1,100 181 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---1 224 226 220 224 0 1,565,300 348,423,000 216 30.111 224 T/J 3,543,100 222 B 1,023,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 645 635 645 5 641,700 410,289,500 223 126.629 650 J 137,200 640 B 139,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 232 226 230 4 108,700 24,809,000 48 57.500 230 T/J 494,400 228 B 11,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 8,300 13,175 B 100 133 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---1 132 140 132 140 8 173,000 23,829,000 10 56.000 140 T/J 105,000 133 B 4,700 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,400 3,370 3,390 0 100,100 339,423,000 106 3,390.000 3,390 T/J 150,700 3,370 B 4,800 136 HERO Hero Supermarket Tbk. --U9---1 1,000 950 900 950 -50 63,500 58,391,000 106 1,982.967 970 J 800 950 T/B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,500 3,350 3,430 -20 18,700 63,118,000 39 1,050.021 3,420 J 1,000 3,400 B 500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 710 0 4,300 3,059,500 6 1,092.308 710 T/J 100 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 930 965 935 955 25 31,606,200 30,169,354,000 1,268 308.065 960 J 1,614,200 955 T/B 64,600 140 HRTA Hartadinata Abadi Tbk. --S5---2 264 272 260 272 8 178,700 47,669,200 342 90.667 272 T/J 75,600 266 B 1,000 141 HRUM Harum Energy Tbk. --S2K--1 2,570 2,650 2,530 2,540 -30 2,058,800 5,289,261,000 1,196 48.846 2,550 J 15,000 2,540 T/B 169,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,500 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 710 0 0 710 0 0 0 0 55.469 720 J 3,200 710 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 278 282 258 270 -8 298,042,700 82,694,046,400 1,296 518.254 272 J 223,800 270 T/B 298,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 167 171 163 166 -1 11,874,200 1,971,781,600 580 44.267 167 J 134,400 166 T/B 304,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,300 2,400 2,300 2,350 50 3,597,500 8,445,099,000 1,846 315.489 2,360 J 89,500 2,350 T/B 73,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 535 540 520 530 -5 465,100 244,572,000 62 106.000 530 T/J 713,700 525 B 37,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 980 985 5 383,700 376,735,000 40 259.211 985 T/J 5,000 960 B 5,500 149 INAF Indofarma Tbk. --U5---1 3,070 3,100 3,050 3,050 -20 27,800 85,617,000 43 1,220.000 3,060 J 2,700 3,050 T/B 7,900 150 INCO Vale Indonesia Tbk. --S2XXO1 3,900 4,040 3,880 3,900 0 4,325,300 17,039,268,000 1,666 1,591.837 3,910 J 3,000 3,900 T/B 1,806,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,100 6,250 6,000 6,000 -100 288,500 1,759,035,000 306 808.092 6,025 J 1,000 6,000 T/B 5,400 152 INDS Indospring Tbk. --U4---1 2,090 2,130 2,080 2,130 40 262,300 548,209,000 10 199.687 2,120 J 5,000 2,090 B 50,000 153 INDY Indika Energy Tbk. --S2XXO1 3,010 3,070 3,020 3,020 10 4,331,600 13,186,264,000 1,825 102.373 3,030 J 300 3,020 T/B 505,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 72 71 72 1 322,500 23,179,500 28 0.411 73 J 321,900 72 T/B 773,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 0 0 750 0 0 0 0 714.286 740 J 2,800 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,090 2,000 2,080 80 647,600 1,340,563,000 584 753.623 2,080 T/J 9,000 2,000 B 8,200 157 INTA Intraco Penta Tbk. --U9---2 468 470 468 470 2 1,322,400 620,805,600 140 331.310 470 T/J 4,700 468 B 2,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 422 432 390 432 10 11,735,100 5,019,162,200 296 113.684 432 T/J 6,255,200 400 B 12,500 159 ISAT Indosat Tbk. --S7K--1 3,220 3,300 3,220 3,260 40 205,400 668,142,000 247 232.857 3,270 J 6,100 3,260 T/B 21,900 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 26,250 25,550 25,900 0 1,136,200 29,335,800,000 3,095 185.000 25,925 J 100 25,900 T/B 49,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 6,675 6,675 6,675 0 100 667,500 1 505.893 0 J 0 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 76,906,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 492 480 488 -2 600 292,600 6 276.817 488 T/J 2,800 452 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 530 530 530 -10 503,100 266,643,000 1 438.680 530 T/J 8,000 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,340 2,370 2,100 2,150 -190 22,031,800 48,663,228,000 5,834 587.753 2,150 T/J 467,300 2,140 B 251,000 166 JRPT Jaya Real Property Tbk. --S6---1 575 590 570 580 5 1,760,600 1,023,142,500 199 557.692 595 J 20,000 580 T/B 6,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,600 4,680 4,600 4,660 60 1,817,800 8,448,196,000 1,613 274.796 4,660 T/J 19,300 4,630 B 4,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 239.059 1,350 J 100 1,105 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,410 2,440 2,370 2,420 10 43,100 103,249,000 64 2,420.000 2,420 T/J 85,700 2,400 B 5,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 278 286 270 276 -2 3,802,300 1,057,336,400 579 33.536 278 J 10,200 276 T/B 310,000 171 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---1 214 214 210 214 0 1,032,600 219,785,400 169 7.425 214 T/J 910,800 212 B 470,300 173 KINO Kino Indonesia Tbk. --U5---2 1,635 1,640 1,620 1,620 -15 148,100 241,324,000 50 42.632 1,630 J 6,000 1,620 T/B 10,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,530 3,540 3,520 3,530 0 65,028,900 229,551,984,000 48 1,176.667 3,540 J 1,700 3,530 T/B 7,400 175 KKGI Resource Alam Indonesia Tbk. --S2---1 342 354 340 342 0 767,600 267,198,400 106 1,200.000 346 J 300 342 T/B 118,700 176 KMTR Kirana Megatara Tbk. --M3---2 346 348 342 342 -4 69,400 23,808,800 53 74.672 346 J 1,500 342 T/B 1,500 177 KPIG MNC Land Tbk. CBU9---2 1,395 1,390 1,390 1,390 -5 200 278,000 2 299.098 1,390 T/J 3,800 1,380 B 300 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,720 2,730 10 9,700 26,442,000 7 992.727 2,740 J 6,200 2,730 T/B 400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 414 404 408 6 10,232,000 4,180,654,600 684 50.723 410 J 556,900 408 T/B 564,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 730 740 720 730 0 69,475,900 50,715,651,500 3,723 7,594.673 730 T/J 286,800 725 B 301,300 181 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,250 4,280 0 380,600 1,628,123,000 499 267.500 4,280 T/J 1,244,800 4,270 B 1,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,905 1,995 1,890 1,910 5 238,800 458,733,000 147 206.486 1,915 J 19,100 1,910 T/B 70,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 352 356 348 348 -4 2,880,300 1,011,171,800 901 89.102 352 J 65,000 348 T/B 731,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,475 6,875 6,500 6,775 300 7,416,700 50,190,052,500 4,012 153.520 6,775 T/J 6,126,600 6,750 B 10,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,420 1,370 1,375 -15 16,965,500 23,493,028,500 2,410 354.839 1,375 T/J 383,000 1,370 B 13,300 186 LTLS Lautan Luas Tbk. --U9---1 555 565 530 545 -10 218,900 117,134,500 36 192.656 545 T/J 77,800 540 B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 685 680 685 5 2,196,900 1,502,104,000 1,688 1,444.355 685 T/J 4,900 680 B 400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,490 1,540 1,370 1,395 -95 28,594,100 41,467,863,500 4,892 792.614 1,395 T/J 65,000 1,390 B 115,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 107.143 1,800 J 24,100 1,715 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 840 800 810 -15 17,380,300 14,054,809,500 1,924 1,299.848 810 T/J 819,700 805 B 65,200 191 MARI Mahaka Radio Integra Tbk. --U9---2 256 270 256 264 8 29,814,800 7,843,507,600 664 352.000 264 T/J 113,300 262 B 251,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,665 1,675 1,665 1,675 10 658,400 1,101,165,000 91 670.000 1,680 J 65,000 1,675 T/B 14,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 312 312 0 2,900 904,800 2 221.843 320 J 100,000 314 B 2,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,000 5,125 4,600 5,100 100 8,500 43,027,500 12 2,012.589 6,000 J 5,500 5,000 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,070 3,150 3,050 3,090 20 162,700 502,653,000 111 237.692 3,100 J 1,000 3,090 T/B 500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 645 620 640 15 2,009,900 1,274,799,500 427 40.000 645 J 52,300 640 T/B 7,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,450 3,350 3,430 90 10,042,200 34,179,540,000 704 247.653 3,440 J 48,300 3,430 T/B 11,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 173 179 174 175 2 808,800 142,512,900 121 156.962 175 T/J 17,100 174 B 24,900 199 MDIA Intermedia Capital Tbk. --M9---1 167 168 160 168 1 56,600 9,432,700 12 121.739 168 T/J 53,000 154 B 2,000 200 MDKA Merdeka Copper Gold Tbk. XRU2---2 2,780 2,790 2,700 2,750 -30 190,000 525,101,000 65 143.419 2,760 J 13,800 2,750 T/B 26,700 201 MDLN Modernland Realty Tbk. --S6---1 240 246 230 240 0 9,301,400 2,183,315,800 663 71.226 240 T/J 559,400 234 B 2,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 915 890 890 -5 22,499,800 20,202,687,500 1,920 1,567.536 895 J 4,100 890 T/B 3,111,600 203 MEGA Bank Mega Tbk. --U8---1 4,300 4,400 4,100 4,100 -200 600 2,610,000 4 2,988.600 4,300 J 500 4,200 B 100 204 MERK Merck Tbk. --U5---2 5,875 5,825 5,800 5,800 -75 6,000 34,802,500 7 15,292.536 6,300 J 200 5,875 B 300 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 208 208 0 472,000 98,786,400 18 62.444 210 J 899,900 208 T/B 4,879,200 206 MFIN Mandala Multifinance Tbk. SSU8---2 1,765 1,785 1,760 1,770 5 27,900 49,389,500 15 907.692 1,770 T/J 429,500 1,700 B 1,900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,030 J 500,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,990 2,000 1,860 1,870 -120 5,066,000 9,572,743,500 1,392 110.098 1,875 J 200 1,870 T/B 173,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 490 486 490 -10 12,980,500 6,334,484,000 11 2,333.333 498 J 8,600 432 B 500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 199 190 194 -5 5,154,200 1,006,341,700 125 485.000 194 T/J 9,500 192 B 20,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 25,200 25,100 25,200 200 4,000 100,470,000 16 1,200.000 25,200 T/J 2,500 24,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 15,800 15,775 15,800 -100 17,800 281,170,000 9 100,636.943 15,800 T/J 39,400 15,775 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 885 885 870 870 -15 45,100 39,488,000 19 145.303 875 J 12,200 870 T/B 15,500 214 MLPL Multipolar Tbk. --U9---1 91 92 90 91 0 4,413,400 400,075,600 272 10.438 91 T/J 306,800 90 B 813,500 215 MLPT Multipolar Technology Tbk. --U9---1 780 0 0 780 0 0 0 0 162.500 765 J 100 690 B 200 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 510 525 0 2,100 1,101,000 2 89.744 525 T/J 2,008,000 510 B 54,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 965 980 945 960 -5 17,142,200 16,524,961,000 2,181 106.667 965 J 125,200 960 T/B 9,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,000 1,015 975 990 -10 3,523,500 3,521,297,500 693 66.000 990 T/J 45,900 985 B 10,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 204 210 202 202 -2 859,700 176,284,000 178 84.927 204 J 588,700 202 T/B 683,200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,500 6,250 6,500 250 38,600 246,675,000 11 589.578 6,500 T/J 29,000 5,600 B 200 221 MSIN MNC Studios International Tbk. --U9---2 428 444 414 444 16 1,826,900 779,716,600 431 444.000 444 T/J 62,500 426 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 870 870 0 250,500 217,935,000 4 57.237 870 T/J 212,600 785 B 30,000 223 MTDL Metrodata Electronics Tbk. --S9---1 715 715 690 710 -5 85,700 60,058,000 33 1,278.174 720 J 2,900 705 B 6,600 224 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---1 382 408 398 408 26 7,600 3,050,000 8 171.536 406 J 500 400 B 400,300 226 MYOH Samindo Resources Tbk. --S2---1 825 830 825 830 5 205,300 169,894,500 22 98.860 830 T/J 78,400 820 B 29,500 227 MYRX Hanson International Tbk. --S6K--2 129 131 127 130 1 191,971,200 24,870,355,200 664 88.657 131 J 5,137,200 130 T/B 653,600 228 NASA Ayana Land International Tbk. --U9---2 424 426 424 426 2 13,670,500 5,823,628,400 64 413.592 428 J 107,400 426 T/B 3,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,260 3,210 3,110 3,110 -150 200,200 629,058,000 326 956.923 3,130 J 5,500 3,110 T/B 11,100 230 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 1,063,800 95,744,800 19 85.714 91 J 22,700 90 T/B 392,500 231 NISP Bank OCBC NISP Tbk. --U8---1 875 875 875 875 0 400 350,000 4 1,060.298 875 T/J 18,600 865 B 55,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 970 970 970 970 0 49,100 47,627,000 8 258.667 980 J 5,000 950 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 398 390 394 0 490,800 194,158,800 72 46.353 396 J 79,800 394 T/B 74,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,790 T/J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 510 498 505 0 2,493,600 1,246,751,500 34 999.110 505 T/J 88,600 500 B 1,000 236 PALM Provident Agro Tbk. --U1---2 284 320 286 294 10 1,515,700 463,898,600 415 80.356 298 J 28,300 294 T/B 19,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,595 1,640 1,560 1,560 -35 4,900 7,732,000 9 1,134.545 1,585 J 200 1,560 T/B 2,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,190 1,190 1,150 1,150 -40 1,035,700 1,198,769,000 124 135.294 1,185 J 3,500 1,150 T/B 4,500 239 PBRX Pan Brothers Tbk. --S4K--1 515 515 505 510 -5 10,201,900 5,253,908,000 3,268 902.655 510 T/J 1,100 505 B 113,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,970 2,960 2,970 10 15,000 44,401,000 5 1,980.000 2,970 T/J 17,900 2,960 B 900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,995 2,120 2,010 2,090 95 127,417,700 264,435,952,000 8,902 696.667 2,100 J 173,300 2,090 T/B 1,260,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 0 0 1,240 0 0 0 0 241.951 1,375 J 300 1,100 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 1,200 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 795 810 790 790 -5 904,800 722,622,500 171 1,315.351 795 J 40,000 790 T/B 820,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 69 67 67 -1 4,478,900 303,263,500 235 67.000 69 J 1,985,000 67 T/B 2,746,700 246 PNIN Paninvest Tbk. --S8---1 985 1,000 980 985 0 237,500 234,561,000 67 1,047.427 985 T/J 40,800 980 B 30,900 247 PNLF Panin Financial Tbk. --S8---1 206 208 204 204 -2 12,026,700 2,475,953,200 354 220.493 206 J 1,328,800 204 T/B 11,824,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,195 1,195 1,120 1,195 0 2,300 2,727,500 6 597.094 1,145 J 100 1,020 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,790 4,840 4,790 4,840 50 36,986,100 178,179,206,000 412 3,072.021 4,840 T/J 346,800 4,830 B 36,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 200 120,000 1 112.150 650 J 59,900 600 T/B 76,700 251 POWR Cikarang Listrindo Tbk. --U7---2 950 1,035 950 1,035 85 55,700 57,240,500 51 69.000 1,035 T/J 1,080,600 1,000 B 30,000 252 PPRE PP Presisi Tbk. --M7---1 388 398 390 392 4 906,200 355,939,800 132 91.163 394 J 174,100 390 B 227,300 253 PPRO PP Properti Tbk. --S6K--1 128 131 127 129 1 15,056,200 1,941,316,800 803 278.919 130 J 1,950,800 129 T/B 69,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 3,050 3,060 3,060 3,060 10 100 306,000 1 47.077 3,040 J 800 2,950 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,320 1,310 1,285 1,310 -10 68,300 88,681,500 22 1,310.000 1,310 T/J 3,000 1,295 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 226 216 222 4 1,216,800 267,682,000 98 720.241 222 T/J 103,300 220 B 126,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,070 4,170 4,060 4,060 -10 30,642,100 126,071,014,000 5,418 3,530.435 4,070 J 6,500 4,060 T/B 1,992,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,875 1,915 1,870 1,895 20 11,648,200 22,007,122,000 2,000 356.203 1,895 T/J 23,900 1,890 B 8,400 259 PTRO Petrosea Tbk. --S2---1 1,660 1,700 1,665 1,680 20 398,100 670,293,500 175 1,344.000 1,685 J 5,000 1,680 T/B 14,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 520 525 0 17,741,500 9,291,082,500 1,972 2,023.979 525 T/J 247,800 520 B 2,733,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,150 1,135 1,140 -10 170,700 194,570,000 123 1,140.000 1,140 T/J 2,900 1,135 B 96,800 263 RAJA Rukun Raharja Tbk. --S7---1 595 615 590 595 0 1,437,900 858,878,500 256 2,043.831 595 T/J 111,000 590 B 102,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,315 1,235 1,250 -55 7,411,500 9,319,369,000 1,528 781.250 1,260 J 200 1,250 T/B 256,400 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,025 6,025 6,025 25 1,500 9,037,500 3 317.408 6,200 J 4,800 5,800 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 134 135 -1 1,301,008,900 177,083,092,900 1,190 74.118 135 T/J 3,071,700 134 B 1,041,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 316 300 316 -2 16,200 4,938,400 2 2,472.613 316 T/J 2,200 304 B 10,100 268 RODA Pikko Land Development Tbk. --U6---2 490 500 488 490 0 357,600 178,726,600 16 782.373 492 J 2,500 490 T/B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 955 935 955 15 335,600 319,275,500 165 374.510 960 J 50,900 955 T/B 84,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 550 515 540 25 3,163,900 1,683,977,500 684 675.000 540 T/J 6,000 535 B 175,900 271 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 9,825 9,825 9,300 9,300 -525 27,500 259,072,500 46 6,000.000 9,300 T/J 4,200 9,250 B 2,700 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,110 2,140 2,060 2,070 -40 14,115,000 29,297,612,000 3,131 936.427 2,070 T/J 1,673,000 2,060 B 37,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 125,000 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,370 2,360 2,360 10 11,200 26,437,000 16 100.855 2,400 J 11,600 2,360 T/B 489,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 74.353 1,700 J 7,400 1,360 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 780 760 780 20 2,280,900 1,747,772,500 194 557.143 780 T/J 96,000 770 B 45,500 278 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---1 800 810 795 800 0 1,804,500 1,446,628,500 638 137.931 805 J 26,900 800 T/B 47,900 280 SILO Siloam International Hospitals Tbk. --U9---1 2,960 3,010 2,960 2,990 30 1,801,300 5,404,889,000 308 33.959 3,000 J 28,500 2,990 T/B 59,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 530 515 515 -10 4,751,600 2,474,372,500 480 46.818 520 J 71,100 515 T/B 1,068,400 282 SIPD Sierad Produce Tbk. --U3---2 1,170 1,180 1,140 1,180 10 9,600 11,256,000 11 1.311 1,180 T/J 1,900 1,140 B 200 283 SMAR Smart Tbk. --U1---2 4,200 4,400 4,200 4,400 200 3,100 13,300,000 5 1,453.777 4,400 T/J 2,000 4,200 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,810 2,890 2,730 2,870 60 181,300 508,978,000 173 512.500 2,880 J 2,200 2,870 T/B 500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,065 1,100 1,065 1,085 20 10,710,100 11,658,027,000 1,128 1,310.386 1,085 T/J 39,000 1,080 B 361,900 286 SMDR Samudera Indonesia Tbk. --S7---1 324 332 324 330 6 1,706,500 559,661,200 229 1,324.344 332 J 133,000 330 T/B 138,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,750 9,475 8,825 9,400 650 8,882,900 82,765,342,500 4,371 3,270.930 9,400 T/J 672,600 9,375 B 196,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 675 695 675 690 15 9,557,200 6,556,646,000 1,323 1,133.750 690 T/J 393,100 685 B 870,600 289 SMRU SMR Utama Tbk. --U2---2 430 432 426 432 2 34,500 14,795,600 6 105.645 432 T/J 12,600 426 B 12,900 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,330 1,350 1,320 1,335 5 1,187,700 1,583,018,500 484 3,565.800 1,335 T/J 15,800 1,320 B 5,500 291 SOCI Soechi Lines Tbk. --M7---1 159 162 159 160 1 5,263,200 844,539,000 401 29.091 161 J 142,300 160 T/B 110,800 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,005 995 1,000 0 552,600 554,967,500 119 1,000.000 1,005 J 20,100 995 B 11,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 200 200 0 100 20,000 1 213.445 200 T/J 177,900 175 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 22,134,700 7,508,962,000 974 141.667 340 T/J 2,492,700 338 B 966,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,650 3,650 3,650 50 6,900 25,185,000 9 66.364 3,650 T/J 100 3,610 B 6,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 488 494 480 482 -6 22,909,000 11,135,606,200 1,204 197.744 484 J 398,000 482 T/B 37,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,290 1,275 1,285 0 44,734,300 57,278,182,500 1,083 191.791 1,290 J 112,100 1,280 B 304,400 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,710 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 522,584,800 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 4,410 4,470 4,410 4,410 0 4,921,300 21,856,639,000 3,770 4,009.091 4,420 J 9,300 4,410 T/B 16,600 302 TARA Sitara Propertindo Tbk. --U6K--1 950 960 950 955 5 42,989,300 40,921,934,500 3,449 900.943 960 J 175,500 950 B 407,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,600 5,525 5,550 0 436,600 2,424,432,500 633 274.074 5,600 J 8,000 5,550 T/B 57,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,080 1,130 1,080 1,095 15 22,372,700 24,764,837,000 3,123 249.345 1,095 T/J 381,400 1,090 B 161,300 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,875 J 1,700 15,000 B 700 306 TDPM Tridomain Performance Materials Tbk. --S3---1 328 354 330 352 24 41,880,700 14,297,354,600 832 154.386 354 J 175,500 352 T/B 246,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 755 785 750 760 5 47,300 35,885,500 15 245.161 760 T/J 8,400 755 B 55,000 308 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 2,750 0 0 2,750 0 0 0 0 2,259.841 2,750 J 2,800 2,500 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 790 790 780 785 -5 18,712,100 14,604,010,500 128 392.500 785 T/J 83,200 780 B 2,300 311 TINS Timah Tbk. --S2K--1 800 830 805 810 10 12,365,900 10,086,767,500 1,362 413.905 815 J 229,200 810 T/B 516,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,975 15,950 15,050 15,500 525 14,554,600 225,697,935,000 6,880 958.338 15,525 J 36,300 15,500 T/B 610,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 820 820 800 800 -20 11,000 8,815,500 4 368.002 800 T/J 90,000 770 B 700 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,850 1,850 1,840 1,840 -10 10,100 18,585,000 2 96.842 1,840 T/J 40,000 1,815 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 885 975 885 965 80 220,312,700 209,566,780,500 13,931 1,553.170 965 T/J 562,900 960 B 900 316 TOTL Total Bangun Persada Tbk. --S6---1 635 640 630 630 -5 267,300 169,889,500 116 226.435 640 J 259,900 630 T/B 3,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 278 300 278 290 12 1,569,800 444,127,200 140 940.734 290 T/J 33,200 288 B 18,600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 520 525 515 515 -5 1,598,000 830,222,000 220 2,453.199 515 T/J 42,200 510 B 167,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 222 262 224 256 34 927,577,400 228,055,449,000 16,954 211.581 258 J 11,837,100 256 T/B 4,974,200 320 TRIO Trikomsel Oke Tbk. --U9---1 316 316 242 256 -60 428,500 109,243,400 427 113.636 256 T/J 3,800 254 B 34,300 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 36,200 14,480,000 3 238.607 406 J 20,000 400 T/B 46,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,490 1,480 1,480 0 12,400 18,361,000 14 264.022 1,490 J 900 1,480 T/B 11,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,900 2,840 2,900 0 4,500 13,020,000 10 2,900.000 2,900 T/J 3,400 2,830 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,145 1,145 1,145 1,145 0 58,700 67,211,500 6 2,544.444 1,145 T/J 141,300 1,140 B 71,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,245 1,195 1,210 20 60,800 74,549,000 96 2,346.052 1,225 J 400 1,210 T/B 100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,440 J 100 3,300 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 171 170 170 170 -1 100 17,000 1 136.000 168 J 2,000 160 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 178 181 175 181 3 1,724,500 309,181,400 303 60.333 181 T/J 79,600 178 B 100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 244 236 238 2 18,004,800 4,318,650,400 422 82.069 240 J 203,800 238 T/B 5,112,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,570 1,615 1,575 1,590 20 4,947,300 7,898,113,500 950 408.685 1,595 J 15,600 1,590 T/B 53,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 288 288 284 284 -4 45,000 12,827,200 18 76.803 292 J 500 284 T/B 531,800 332 WOOD Integra Indocabinet Tbk. --S5---2 615 660 615 640 25 102,144,100 65,365,197,500 3,600 246.154 645 J 2,626,500 640 T/B 5,119,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 396 388 396 4 31,332,900 12,309,661,000 2,021 80.816 396 T/J 4,408,600 394 B 3,000 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,915 1,955 1,930 1,940 25 12,451,400 24,170,452,500 3,486 523.617 1,945 J 1,257,800 1,940 T/B 636,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 408 414 398 414 6 15,373,500 6,242,280,800 1,149 70.169 414 T/J 1,166,200 406 B 248,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,450 1,475 1,450 1,475 25 12,620,000 18,508,522,500 583 1,053.571 1,475 T/J 2,800 1,470 B 100,200 Total 5,516,108,300 3,562,434,430,400 232,376 2,010,416,900 146,438,800 Jakarta, 27 August 2018 Trading Division