List of Securities Quotation: IDX SMC Composite Date: Thursday, 30 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 13,150 13,325 13,125 13,225 75 1,634,100 21,578,295,000 765 1,074.366 13,225 T/J 910,600 13,200 B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 877,700 5,800 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,050 0 0 2,050 0 0 0 0 54.667 2,070 J 100 1,540 B 20,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,395 1,365 1,375 -5 8,536,200 11,751,763,000 977 1,676.829 1,375 T/J 946,700 1,370 B 35,500 5 ACST Acset Indonusa Tbk. --S6---1 2,460 2,470 2,450 2,470 10 719,700 1,770,946,000 112 103.726 2,470 T/J 50,000 2,460 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,545 1,510 1,510 -20 5,851,600 8,932,199,500 1,366 1,185.867 1,510 T/J 215,000 1,505 B 260,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,400 8,300 8,400 100 30,600 254,705,000 13 361.290 8,375 J 8,200 8,275 B 5,300 8 ADMG Polychem Indonesia Tbk --M3---1 382 392 374 382 0 9,217,900 3,530,227,600 1,139 34.097 382 T/J 632,200 380 B 6,000 9 AGII Aneka Gas Industri Tbk. --S3---1 565 580 560 570 5 206,200 117,789,500 55 51.818 570 T/J 10,500 565 B 4,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 364 372 364 366 2 1,270,900 467,955,200 279 597.961 368 J 15,500 366 T/B 36,600 11 AGRS Bank Agris Tbk. --U8---2 254 246 246 246 -8 1,000 246,000 1 223.636 256 J 10,000 246 T/B 2,500 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,750 3,850 3,760 3,780 30 15,937,700 60,666,644,000 4,610 3,012.648 3,790 J 250,300 3,780 T/B 287,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 346 J 2,000,000 314 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 200 4,320 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 805 810 800 810 5 131,300 106,059,000 27 2,066.907 815 J 4,400 810 T/B 411,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,225 1,175 1,175 -75 129,600 155,576,500 30 97.917 1,175 T/J 2,200 1,150 B 2,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 875 895 860 865 -10 79,928,200 69,806,171,000 4,560 570.317 865 T/J 1,022,200 860 B 1,915,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,400 155,572,000 6 113.956 1,780 T/J 5,000 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 122,300 500 B 117,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 157 152 155 3 9,562,100 1,481,539,800 548 42.466 155 T/J 363,000 154 B 500,500 21 ARII Atlas Resources Tbk. --U2---2 1,215 1,190 1,110 1,110 -105 43,300 49,413,500 29 74.000 1,110 T/J 111,700 1,105 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 304 298 298 -2 74,852,500 22,620,344,600 95 99.333 300 J 23,400 298 T/B 105,900 23 ARNA Arwana Citramulia Tbk. --S3---1 362 362 356 362 0 188,700 67,889,800 106 2,460.409 362 T/J 22,900 358 B 200 24 ASGR Astra Graphia Tbk. --S9---1 1,555 1,660 1,555 1,570 15 29,900 47,210,500 88 325.510 1,600 J 100 1,570 T/B 100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 725 720 725 0 1,556,000 1,127,979,500 198 1,342.593 730 J 101,400 725 T/B 600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 324 330 318 318 -6 5,624,800 1,814,990,800 812 302.857 320 J 276,400 318 T/B 36,300 27 ATIC Anabatic Technologies Tbk. --U9---1 945 0 0 945 0 0 0 0 135.000 930 J 11,000 900 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,455 1,480 1,450 1,460 5 857,000 1,251,599,000 220 1,320.430 1,465 J 500 1,460 T/B 1,200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 231,000 11,550,000 5 57.388 50 T/J 3,442,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 272 T/J 100 270 B 137,500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,585 1,575 1,575 -5 390,400 616,367,500 115 1,968.750 1,580 J 10,600 1,575 T/B 1,800 33 BBKP Bank Bukopin Tbk. --U8---1 386 398 386 390 4 5,978,500 2,352,959,000 608 115.696 390 T/J 9,700 388 B 182,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,415 0 0 1,415 0 0 0 0 102.536 1,450 J 1,400 1,415 B 300 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 0 0 2,170 0 0 0 0 566.883 0 J 0 2,250 B 80,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,920 2,830 2,860 0 56,498,600 161,863,528,000 4,762 373.043 2,860 T/J 603,100 2,840 B 10,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 306 304 304 -2 1,008,000 306,473,800 58 309.509 306 J 29,100 304 T/B 2,400 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,480 1,480 1,450 1,450 -30 175,800 257,933,500 11 587.009 1,450 T/J 12,000 1,210 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 11,900 595,000 13 217.306 50 T/J 263,819,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 218 212 216 0 4,501,000 968,626,400 634 127.059 216 T/J 1,086,300 214 B 549,200 42 BFIN BFI Finance Indonesia Tbk. --S8---2 650 650 635 645 -5 163,300 105,211,000 48 3,305.319 645 T/J 50,200 635 B 74,700 43 BHIT MNC Investama Tbk. --S9K--1 105 106 103 105 0 13,993,600 1,466,616,600 1,136 307.062 105 T/J 3,611,800 104 B 134,300 44 BINA Bank Ina Perdana Tbk. --U8---1 510 525 496 515 5 1,040,300 522,923,300 98 290.967 520 J 1,000 515 T/B 30,400 45 BIPI Benakat Integra Tbk. --S2K--2 54 56 54 54 0 23,564,400 1,284,935,900 413 38.571 54 T/J 443,900 53 B 13,326,800 46 BIRD Blue Bird Tbk. --U7---1 2,540 2,630 2,520 2,540 0 683,500 1,748,010,000 226 39.077 2,570 J 1,000 2,540 T/B 1,500 47 BISI BISI International Tbk. --U1---1 1,405 1,425 1,410 1,415 10 119,400 168,975,000 24 707.500 1,420 J 1,000 1,415 T/B 188,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,930 1,900 1,900 -10 12,062,000 23,186,235,500 565 316.667 1,900 T/J 345,900 1,890 B 73,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 1,843,500 1,178,756,500 498 147.674 640 J 74,200 635 T/B 5,397,700 50 BKSL Sentul City Tbk. --S6LKO1 124 129 123 124 0 102,019,900 12,828,299,000 2,896 8.568 125 J 3,875,300 124 T/B 291,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 160 182 180 182 22 17,400 3,132,600 10 417.623 182 T/J 3,500 161 B 1,300 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 4,250 4,250 4,250 4,250 0 200 850,000 1 283.333 4,300 J 100 4,080 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 350 320 330 -12 5,500 1,802,600 7 103.125 346 J 2,900 334 B 10,000 55 BMTR Global Mediacom Tbk. --S9K--1 438 442 438 442 4 2,671,200 1,177,491,400 1,119 359.759 442 T/J 66,700 440 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 955 940 940 0 3,504,500 3,319,077,000 309 6.940 940 T/J 65,000 935 B 310,700 57 BNII Bank Maybank Indonesia Tbk. --M8---1 210 212 208 210 0 319,900 67,123,800 38 2.502 210 T/J 139,900 208 B 288,600 58 BNLI Bank Permata Tbk. --M8K--1 510 520 510 510 0 3,883,500 1,998,570,000 745 5.553 510 T/J 393,900 505 B 1,187,300 59 BOGA Bintang Oto Global Tbk. --S9---2 655 655 645 645 -10 2,614,000 1,706,065,000 202 626.214 650 J 68,100 645 T/B 132,300 60 BOLT Garuda Metalindo Tbk. --U4---2 945 955 925 930 -15 342,700 321,547,000 164 169.091 930 T/J 300 925 B 19,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,590 2,850 2,590 2,830 240 1,917,200 5,206,787,000 917 707.500 2,850 J 33,900 2,830 T/B 2,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 52,500 600 B 160,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,550 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 400 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 640 665 635 645 5 23,126,000 15,056,692,500 1,468 645.000 645 T/J 921,800 640 B 64,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 65 61 61 -2 54,598,100 3,417,495,900 724 9.606 62 J 8,580,000 61 T/B 9,375,300 67 BRNA Berlina Tbk. --U3---2 1,110 0 0 1,110 0 0 0 0 832.833 1,165 J 12,500 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,800 1,830 1,755 1,755 -45 7,731,200 13,793,623,500 1,631 137.441 1,755 T/J 24,500 1,750 B 116,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,285 1,290 1,255 1,255 -30 11,111,600 14,130,467,500 1,869 245.835 1,260 J 100 1,255 T/B 119,600 70 BSIM Bank Sinarmas Tbk. --U8---1 620 625 610 625 5 62,700 38,577,500 13 426.275 625 T/J 1,600 615 B 21,400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,550 2,500 2,540 -10 6,400 16,044,000 12 130.256 2,540 T/J 3,100 2,480 B 4,300 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---2 131 135 130 135 4 153,300 20,389,500 33 1,034.324 135 T/J 229,300 134 B 17,600 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 350,530,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,010 4,020 4,000 4,010 0 1,445,300 5,795,451,000 105 776.286 4,020 J 36,400 4,010 T/B 297,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,630 5 17,533,500 28,547,902,000 715 1,630.000 1,635 J 3,559,900 1,630 T/B 501,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,510 1,475 1,510 0 12,600 18,888,500 16 255.932 1,500 J 2,000 1,475 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 131 140 130 133 2 66,527,700 8,894,933,100 1,449 13.006 133 T/J 100,600 132 B 1,226,600 79 BUMI Bumi Resources Tbk. --S2K--2 240 246 228 228 -12 359,176,000 85,853,103,800 3,829 13.233 230 J 2,230,600 228 T/B 2,359,700 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 266 268 264 268 2 3,045,300 806,388,000 57 206.154 268 T/J 10,500 252 B 100 81 BVIC Bank Victoria International Tbk. --S8---1 202 204 200 200 -2 165,500 33,144,200 18 189.120 204 J 129,000 200 T/B 26,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 230 234 222 224 -6 44,517,600 10,094,078,400 1,834 48.991 226 J 4,456,200 224 T/B 85,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 414 394 414 12 4,330,500 1,761,565,600 749 125.455 416 J 78,600 414 T/B 4,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,740 2,700 2,730 0 2,805,400 7,618,615,000 241 156.000 2,730 T/J 310,200 2,710 B 10,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 312 310 310 -2 650,700 202,362,600 201 566.345 312 J 71,800 310 T/B 31,200 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,500 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 127 130 122 123 -4 6,947,700 873,853,100 745 787.200 124 J 41,000 123 T/B 8,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 262 258 260 0 6,962,300 1,810,253,200 148 20.345 260 T/J 2,200,000 258 B 75,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,270 1,450 1,225 1,270 0 54,500 68,719,500 50 4,608.462 1,285 J 30,000 1,230 B 2,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 278 280 274 274 -4 13,310,700 3,691,874,800 698 1,191.304 276 J 222,600 274 T/B 265,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,345 1,300 1,315 -20 42,400 55,406,500 41 125.830 1,330 J 200 1,320 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 264 266 262 262 -2 339,400 89,417,400 35 49.560 264 J 2,000 262 T/B 45,700 93 COWL Cowell Development Tbk. --M6---2 645 665 645 645 0 12,449,700 8,093,221,500 209 496.154 645 T/J 1,500 640 B 17,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 56,100 2,805,000 3 45.455 50 T/J 37,952,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 600 600 600 0 821,100 492,660,000 18 302.778 600 T/J 73,100 585 B 50,100 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-1 880 890 850 855 -25 10,250,400 8,842,933,500 1,571 191.430 855 T/J 181,700 850 B 510,900 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 51,400 2,570,000 3 16.496 50 T/J 52,462,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,130 1,105 1,105 -5 696,900 778,529,000 520 960.870 1,110 J 21,200 1,105 T/B 2,400 100 DILD Intiland Development Tbk. --S6---1 320 320 312 320 0 634,800 202,097,600 103 55.763 320 T/J 425,200 318 B 258,600 101 DKFT Central Omega Resources Tbk. --U2---2 330 330 326 328 -2 21,200 6,935,600 5 842.538 328 T/J 9,800 326 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,450 5,325 5,425 0 9,000 49,027,500 6 32,428.717 5,425 T/J 20,100 5,350 B 1,100 103 DMAS Puradelta Lestari Tbk. --M6---1 140 143 137 138 -2 23,808,900 3,299,961,200 553 65.714 138 T/J 5,022,700 137 B 88,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,170 3,290 -10 67,400 218,180,000 43 2,890.046 3,290 T/J 21,800 3,160 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 695 715 690 690 -5 13,502,600 9,485,686,000 1,072 934.149 695 J 224,000 690 T/B 1,560,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 248 248 240 248 0 76,100 18,322,800 4 45.091 248 T/J 18,900 240 B 13,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 414 414 -2 534,200 222,226,400 25 111.892 414 T/J 8,200 412 B 300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,775 16,775 16,775 16,775 0 100 1,677,500 1 1,118.333 16,775 T/J 300 16,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 90,300 4,400 B 500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,945 0 0 1,945 0 0 0 0 715.938 1,945 J 4,000 1,900 B 2,600 111 DWGL Dwi Guna Laksana Tbk. --U9---2 111 120 109 111 0 145,500 16,183,600 137 74.000 111 T/J 19,100 110 B 1,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,055 1,055 1,055 -40 3,000 3,165,000 2 26.049 1,055 T/J 8,000 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 376 388 366 368 -8 137,735,100 52,055,483,200 6,025 92.000 370 J 692,100 368 T/B 210,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 469,530,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 143 153 138 138 -5 207,045,100 30,412,873,200 6,404 11.505 138 T/J 5,785,100 137 B 261,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,695 0 0 1,695 0 0 0 0 1,185.903 1,715 J 100 1,690 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,810 2,850 2,720 2,720 -90 22,163,800 61,659,059,000 4,391 272.000 2,720 T/J 1,766,100 2,710 B 153,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 226 230 222 222 -4 2,326,900 523,722,600 221 413.323 224 J 24,700 222 T/B 504,200 119 EXCL XL Axiata Tbk. --S7XXO1 3,090 3,160 3,080 3,150 60 11,992,200 37,540,949,000 2,540 159.865 3,150 T/J 1,284,300 3,140 B 2,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,600 1,695 1,605 1,620 20 2,600 4,228,500 12 2,547.771 1,620 T/J 800 1,615 B 200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,200 8,325 8,150 8,200 0 735,100 6,081,402,500 890 1,879.182 8,250 J 1,800 8,200 T/B 13,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,125 5,075 5,125 50 1,073,300 5,473,312,500 18 1,025.000 5,125 T/J 22,600 5,100 B 19,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 4,000 3,300 3,890 590 7,000 25,189,000 31 3,112.000 3,880 J 200 3,400 B 2,900 124 FMII Fortune Mate Indonesia Tbk --M6---2 750 755 745 745 -5 1,754,100 1,319,388,000 123 745.000 750 J 22,300 745 T/B 6,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 880 895 0 2,692,800 2,409,962,000 56 406.818 895 T/J 15,800 880 B 10,800 126 FREN Smartfren Telecom Tbk. --U7---1 127 129 119 120 -7 54,926,800 6,749,880,600 2,780 6.667 121 J 852,400 120 T/B 2,523,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 195 190 174 188 -7 136,100 24,660,200 32 117.500 188 T/J 21,700 180 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---1 218 220 216 220 2 1,409,600 307,559,200 239 29.574 220 T/J 1,658,700 218 B 476,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 650 660 635 645 -5 2,014,200 1,305,084,000 259 126.629 645 T/J 33,000 640 B 5,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 228 222 222 -4 286,800 64,231,600 78 55.500 224 J 203,200 222 T/B 210,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,750 15,750 15,750 -250 200 3,150,000 1 2,739.130 15,750 T/J 8,100 13,150 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---1 132 133 133 133 1 100 13,300 1 53.200 133 T/J 100 131 B 50,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,400 3,370 3,400 50 100,100 339,572,000 143 3,400.000 3,400 T/J 76,700 3,390 B 2,500 136 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 930 J 100 925 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,390 3,390 3,380 3,380 -10 50,900 172,049,000 10 1,034.715 3,380 T/J 220,000 3,370 B 1,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 2,600 1,872,000 3 1,107.692 710 J 34,000 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 960 975 935 940 -20 18,078,000 17,335,384,500 1,344 303.226 940 T/J 217,500 935 B 442,500 140 HRTA Hartadinata Abadi Tbk. --S5---2 264 276 266 274 10 301,400 81,473,200 397 91.333 274 T/J 80,100 268 B 10,000 141 HRUM Harum Energy Tbk. --S2K--1 2,560 2,640 2,580 2,580 20 2,258,000 5,894,866,000 1,370 49.615 2,580 T/J 59,600 2,570 B 25,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 690 695 650 695 5 33,500 23,128,500 6 54.297 695 T/J 40,700 655 B 5,000 144 IIKP Inti Agri Resources Tbk --U5---2 276 286 276 278 2 308,163,500 86,029,459,800 981 533.610 280 J 218,100 278 T/B 98,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 177 181 169 170 -7 21,005,500 3,621,492,500 1,534 45.333 170 T/J 1,234,700 169 B 156,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,280 2,310 2,190 2,190 -90 2,409,400 5,383,873,000 1,301 294.009 2,190 T/J 142,500 2,180 B 201,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 540 555 530 555 15 1,630,400 884,541,000 169 111.000 555 T/J 127,500 535 B 41,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 980 980 0 387,900 380,907,000 40 257.895 985 J 21,000 960 B 6,000 149 INAF Indofarma Tbk. --U5---1 3,300 3,400 3,080 3,100 -200 287,700 940,705,000 415 1,240.000 3,150 J 4,600 3,100 T/B 9,800 150 INCO Vale Indonesia Tbk. --S2XXO1 3,910 3,940 3,890 3,890 -20 1,659,900 6,485,718,000 1,250 1,587.755 3,890 T/J 101,000 3,880 B 120,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,975 6,425 6,075 6,250 275 463,900 2,909,587,500 729 841.762 6,275 J 7,500 6,250 T/B 35,000 152 INDS Indospring Tbk. --U4---1 2,190 2,410 2,210 2,240 50 3,857,900 8,892,876,000 429 210.000 2,240 T/J 7,800 2,230 B 7,100 153 INDY Indika Energy Tbk. --S2XXO1 3,070 3,300 3,110 3,180 110 60,475,800 194,184,592,000 9,756 107.797 3,180 T/J 134,700 3,170 B 210,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 77 78 74 74 -3 25,703,200 1,971,778,900 14,718 0.423 75 J 5,900 74 T/B 3,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 725 575 700 -50 5,169,600 3,734,547,000 83 666.667 700 T/J 9,700 650 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,090 2,090 2,070 2,090 0 652,300 1,352,473,000 426 757.246 2,090 T/J 15,700 2,010 B 1,500 157 INTA Intraco Penta Tbk. --U9---2 470 470 470 470 0 572,000 268,840,000 22 331.310 470 T/J 244,800 466 B 131,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 398 392 396 -2 35,100 13,917,600 22 104.211 398 J 213,500 394 B 29,800 159 ISAT Indosat Tbk. --S7K--1 3,300 3,360 3,260 3,270 -30 385,100 1,266,613,000 251 233.571 3,280 J 10,000 3,270 T/B 87,900 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,300 29,000 28,125 29,000 700 2,674,500 76,616,620,000 4,062 207.143 29,000 T/J 93,000 28,975 B 100 161 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 75,248,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 436 410 436 -14 1,200 520,600 2 247.320 480 J 700 452 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 515 500 515 -15 500 253,000 5 426.265 525 J 3,000 500 B 1,900 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,140 2,200 2,100 2,100 -40 6,090,600 13,082,280,000 1,619 574.084 2,100 T/J 375,200 2,090 B 179,900 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 575 575 -5 1,033,700 599,457,000 105 552.885 580 J 374,200 575 T/B 93,700 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,700 4,710 4,600 4,610 -90 1,608,000 7,454,142,000 1,512 271.848 4,610 T/J 5,700 4,600 B 82,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,110 1,110 1,110 1,110 0 400 444,000 1 239.059 1,335 J 100 1,105 B 20,100 169 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,420 2,380 2,380 -40 61,600 147,503,000 65 2,380.000 2,380 T/J 5,900 2,370 B 5,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 282 284 276 278 -4 833,000 233,011,200 181 33.779 278 T/J 169,300 276 B 164,700 171 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---1 212 214 210 212 0 46,145,900 9,774,271,000 670 7.355 212 T/J 16,496,500 210 B 839,300 173 KINO Kino Indonesia Tbk. --U5---2 1,625 1,635 1,610 1,615 -10 103,800 168,620,000 37 42.500 1,615 T/J 49,900 1,610 B 100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 3,470 3,470 3,470 0 4,000 13,880,000 3 1,156.667 3,450 J 3,100 2,900 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 354 382 350 382 28 772,900 283,519,800 126 1,340.351 382 T/J 97,500 370 B 71,000 176 KMTR Kirana Megatara Tbk. --M3---2 346 346 340 344 -2 26,800 9,174,200 31 75.109 346 J 2,200 344 T/B 2,500 177 KPIG MNC Land Tbk. --U9---2 695 750 700 710 15 55,100 40,762,500 23 305.554 700 J 1,700 610 B 10,000 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,760 2,750 2,750 10 14,000 38,560,000 11 1,000.000 2,750 T/J 2,700 2,740 B 6,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 408 404 406 2 2,025,200 823,285,600 330 50.475 406 T/J 26,600 404 B 600,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 735 755 730 750 15 85,056,200 62,939,334,000 3,635 7,802.747 750 T/J 402,300 745 B 185,900 181 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,210 4,250 -20 630,500 2,678,662,000 493 265.625 4,250 T/J 2,200 4,230 B 4,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,900 1,925 1,895 1,900 0 363,800 693,572,500 175 205.405 1,910 J 5,500 1,900 T/B 39,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 348 354 344 346 -2 3,140,400 1,097,237,000 719 88.590 350 J 181,600 346 T/B 259,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,550 7,600 7,450 7,500 -50 11,560,300 86,726,330,000 4,143 169.949 7,500 T/J 181,200 7,475 B 1,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,410 1,350 1,395 30 30,753,000 42,613,825,000 2,012 360.000 1,395 T/J 1,195,800 1,390 B 453,500 186 LTLS Lautan Luas Tbk. --U9---1 540 555 530 535 -5 73,200 39,581,000 34 189.121 535 T/J 79,200 530 B 6,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 690 675 675 -15 389,300 266,312,500 268 1,423.270 675 T/J 55,700 670 B 1,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,315 1,355 1,260 1,265 -50 19,787,400 25,924,096,000 3,137 718.750 1,265 T/J 446,200 1,260 B 259,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,795 1,750 1,795 -5 9,100 15,934,000 6 106.845 1,750 J 3,100 1,720 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 860 845 850 0 4,213,100 3,589,771,000 901 1,364.038 850 T/J 468,600 845 B 40,200 191 MARI Mahaka Radio Integra Tbk. --U9---2 260 268 256 268 8 18,011,800 4,687,544,600 318 357.333 268 T/J 118,400 256 B 205,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,670 1,690 1,670 1,685 15 613,300 1,029,702,500 110 674.000 1,690 J 6,000 1,685 T/B 300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 320 314 314 314 -6 1,600 502,400 2 223.265 312 J 1,500 310 B 10,900 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,300 5,800 5,300 5,800 500 1,900 10,860,000 10 2,288.826 5,800 T/J 100 4,510 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,210 3,260 3,180 3,180 -30 188,700 606,467,000 114 244.615 3,180 T/J 3,700 3,170 B 5,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 725 675 680 -5 4,565,100 3,207,772,000 935 42.500 685 J 6,000 680 T/B 3,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,590 3,470 3,560 90 11,960,700 42,399,163,000 1,664 257.040 3,570 J 52,300 3,560 T/B 573,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 174 176 173 173 -1 519,400 90,506,100 58 155.168 175 J 36,500 173 T/B 55,100 199 MDIA Intermedia Capital Tbk. --M9---1 168 167 164 164 -4 735,500 120,625,300 12 118.841 164 T/J 339,100 163 B 200,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,600 2,640 2,570 2,600 0 1,058,900 2,754,598,000 288 135.596 2,610 J 66,000 2,600 T/B 75,900 201 MDLN Modernland Realty Tbk. --S6---1 240 250 240 244 4 1,793,300 439,907,800 424 72.413 244 T/J 215,900 242 B 108,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 915 880 880 -20 37,450,300 33,570,093,500 3,956 1,549.923 885 J 646,500 880 T/B 258,400 203 MEGA Bank Mega Tbk. --U8---1 4,400 0 0 4,400 0 0 0 0 3,207.278 4,350 J 600 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 5,800 6,000 5,800 5,800 0 21,200 123,157,500 7 15,292.536 6,200 J 100 5,850 B 500 205 META Nusantara Infrastructure Tbk. --S7---1 210 212 210 212 2 3,357,400 705,167,400 41 63.645 212 T/J 723,800 210 B 93,000 206 MFIN Mandala Multifinance Tbk. SSU8---2 895 895 850 850 -45 217,800 194,229,000 17 871.795 890 J 300,000 850 T/B 100 207 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 1,850 1,870 1,815 1,825 -25 4,610,400 8,421,118,000 1,776 107.449 1,830 J 11,500 1,825 T/B 700,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 525 545 500 525 0 3,899,400 2,046,847,000 13 2,500.000 520 J 6,200 498 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 194 197 190 194 0 5,224,200 1,012,876,400 156 485.000 194 T/J 50,000 190 B 2,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 25,300 25,400 25,000 25,000 -300 3,100 78,300,000 4 1,190.476 25,600 J 3,000 24,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,900 15,800 15,900 100 14,900 235,440,000 37 101,273.885 15,900 T/J 3,300 15,750 B 2,000 213 MLIA Mulia Industrindo Tbk --U3---2 845 860 845 860 15 37,500 31,997,500 20 143.633 860 T/J 61,600 850 B 300 214 MLPL Multipolar Tbk. --U9---1 90 92 90 90 0 11,170,500 1,011,653,700 632 10.323 91 J 665,100 90 T/B 1,074,800 215 MLPT Multipolar Technology Tbk. --U9---1 880 880 720 880 0 1,900 1,443,500 11 183.333 780 J 2,000 745 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 515 575 505 520 5 23,900 12,612,000 7 88.889 565 J 9,800 515 B 4,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 930 900 910 -10 9,349,900 8,536,596,000 2,112 101.111 910 T/J 190,100 905 B 473,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 985 985 975 985 0 2,394,200 2,344,972,500 559 65.667 985 T/J 146,500 975 B 348,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 208 214 202 202 -6 1,468,400 303,405,600 301 84.927 204 J 12,900 202 T/B 922,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,450 0 0 6,450 0 0 0 0 585.043 6,400 J 500 5,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 432 432 424 426 -6 344,900 147,131,000 447 426.000 426 T/J 138,700 424 B 9,700 222 MSKY MNC Sky Vision Tbk. --U9---1 870 870 865 870 0 251,000 218,350,000 4 57.237 870 T/J 10,900 820 B 1,500 223 MTDL Metrodata Electronics Tbk. --S9---1 720 730 710 720 0 85,200 61,884,500 17 1,296.176 735 J 2,500 710 B 6,200 224 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---1 414 430 416 416 2 3,100 1,319,800 9 174.899 422 J 100 414 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 855 860 845 845 -10 1,282,000 1,094,545,500 150 100.646 855 J 29,000 845 T/B 57,800 227 MYRX Hanson International Tbk. --S6K--2 134 142 133 136 2 443,853,200 60,017,753,100 1,401 92.749 136 T/J 412,000 135 B 130,100 228 NASA Ayana Land International Tbk. --U9---2 426 0 0 426 0 0 0 0 413.592 426 J 107,800 424 B 170,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,030 3,080 2,920 2,960 -70 229,200 686,886,000 381 910.769 2,970 J 500 2,960 T/B 1,800 230 NIRO Nirvana Development Tbk. --U6---2 91 90 90 90 -1 81,800 7,362,000 5 85.714 91 J 21,100 90 T/B 372,400 231 NISP Bank OCBC NISP Tbk. --U8---1 885 870 860 860 -25 12,800 11,037,500 22 1,042.121 860 T/J 99,400 855 B 2,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 950 950 950 0 4,200 3,990,000 2 253.333 950 T/J 3,000 935 B 5,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 390 386 390 2 11,700 4,549,000 10 45.882 390 T/J 67,500 386 B 5,800 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 490 492 488 492 2 300 147,200 3 973.390 492 T/J 19,800 490 B 10,000 236 PALM Provident Agro Tbk. XDU1---2 294 292 286 286 -8 101,000 28,979,800 56 78.170 286 T/J 7,000 284 B 6,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,615 1,550 1,555 -5 62,500 96,912,000 12 1,130.909 1,550 J 58,200 1,540 B 24,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,145 1,160 1,145 1,145 0 186,400 215,060,500 64 134.706 1,160 J 20,700 1,145 T/B 453,900 239 PBRX Pan Brothers Tbk. --S4K--1 515 510 500 510 -5 12,092,600 6,164,035,500 5,954 902.655 510 T/J 155,900 505 B 475,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,960 2,960 0 15,200 44,992,000 1 1,973.333 2,960 T/J 1,500 2,950 B 14,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,180 2,050 2,050 -90 73,789,100 156,000,470,000 8,107 683.333 2,050 T/J 338,000 2,040 B 860,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,210 1,210 1,210 10 300 363,000 2 236.098 1,210 T/J 1,700 1,105 B 10,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,380 J 1,000 3,050 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 820 850 810 840 20 14,642,400 12,317,718,500 525 1,398.601 840 T/J 355,700 835 B 1,382,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 67 68 -1 8,264,400 560,973,700 327 68.000 69 J 1,908,500 68 T/B 364,500 246 PNIN Paninvest Tbk. --S8---1 980 995 980 980 0 222,800 219,588,500 42 1,042.110 980 T/J 35,000 975 B 16,000 247 PNLF Panin Financial Tbk. --S8---1 206 214 204 206 0 62,924,300 13,159,631,000 2,706 222.655 206 T/J 144,000 204 B 11,310,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 990 J 100 960 B 3,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,850 4,870 4,830 4,850 0 40,215,100 195,103,722,000 423 3,078.368 4,860 J 346,300 4,850 T/B 168,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 59,900 600 B 66,700 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 990 960 960 -40 146,500 141,041,500 64 64.000 965 J 300 955 B 16,000 252 PPRE PP Presisi Tbk. --M7---1 394 396 390 396 2 493,400 194,855,000 78 92.093 396 T/J 112,400 390 B 39,200 253 PPRO PP Properti Tbk. --S6K--1 129 130 128 129 0 7,346,400 946,852,600 540 278.919 129 T/J 2,055,500 128 B 569,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 0 0 2,940 0 0 0 0 45.231 2,940 J 68,300 2,860 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,225 1,225 1,190 1,190 -35 47,400 56,441,000 27 1,190.000 1,185 J 3,000 1,180 B 24,700 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 222 214 218 0 897,300 194,102,000 89 707.264 216 J 50,000 214 B 139,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,150 4,260 4,150 4,160 10 38,205,900 160,836,148,000 7,251 3,617.391 4,170 J 20,300 4,160 T/B 51,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,910 1,850 1,855 -40 8,582,700 16,080,932,000 2,021 348.684 1,855 T/J 139,900 1,850 B 405,700 259 PTRO Petrosea Tbk. --S2---1 1,700 1,780 1,700 1,700 0 2,290,000 3,971,650,000 914 1,360.000 1,700 T/J 1,800 1,695 B 8,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,250 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 535 510 535 20 32,642,000 17,274,913,000 1,941 2,062.531 535 T/J 2,000,600 530 B 469,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,130 1,135 1,125 1,135 5 17,700 20,020,500 40 1,135.000 1,135 T/J 4,000 1,125 B 128,100 263 RAJA Rukun Raharja Tbk. --S7---1 565 635 570 575 10 9,572,200 5,751,474,500 2,121 1,975.131 580 J 32,500 575 T/B 95,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,320 1,270 1,300 30 7,892,400 10,302,001,500 3,326 812.500 1,310 J 1,000 1,300 T/B 41,500 265 RDTX Roda Vivatex Tbk --U6---1 6,150 6,200 6,125 6,200 50 1,200 7,400,000 4 326.627 6,200 T/J 2,200 5,900 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 134 136 134 135 1 867,377,000 116,684,607,100 770 74.118 135 T/J 431,100 134 B 1,409,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 314 298 314 -2 59,700 18,542,200 9 2,456.964 316 J 20,000 304 B 10,000 268 RODA Pikko Land Development Tbk. --U6---2 510 510 484 500 -10 2,938,400 1,469,143,100 11 798.339 510 J 4,600 484 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 955 925 955 15 1,249,500 1,191,485,500 120 374.510 955 T/J 7,000 935 B 13,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 565 550 560 10 1,909,700 1,065,966,000 481 700.000 560 T/J 29,200 555 B 105,200 271 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 9,425 0 0 9,425 0 0 0 0 6,080.645 9,200 J 1,000 9,000 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,090 2,180 2,070 2,100 10 13,575,400 28,946,179,000 2,713 949.998 2,110 J 128,900 2,100 T/B 2,340,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 820 750 750 -150 200 157,000 2 838.879 900 J 20,000 810 B 3,300 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,400 2,350 2,370 20 36,300 85,854,000 20 101.282 2,400 J 14,900 2,370 T/B 1,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,600 1,800 1,350 1,800 200 20,200 36,294,500 6 83.647 1,800 T/J 2,300 1,595 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 760 750 750 -10 1,825,400 1,374,865,500 157 535.714 750 T/J 3,700 745 B 43,000 278 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---1 805 810 800 800 -5 1,547,800 1,240,475,000 441 137.931 805 J 70,700 800 T/B 12,000 280 SILO Siloam International Hospitals Tbk. --U9---1 2,920 3,170 2,910 3,110 190 890,500 2,743,996,000 918 35.321 3,110 T/J 33,700 3,100 B 2,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 520 510 515 10 5,193,800 2,661,228,000 465 46.818 515 T/J 901,200 510 B 325,300 282 SIPD Sierad Produce Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 1.322 1,200 J 179,700 1,145 B 300 283 SMAR Smart Tbk. --U1---2 4,400 4,400 4,400 4,400 0 2,300 10,120,000 4 1,453.777 4,400 T/J 800 4,000 B 400 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,880 2,920 2,840 2,840 -40 128,300 367,963,000 186 507.143 2,870 J 4,000 2,840 T/B 42,300 285 SMCB Holcim Indonesia Tbk. --M3---1 1,075 1,095 1,050 1,050 -25 3,106,400 3,290,308,000 411 1,268.116 1,050 T/J 93,400 1,045 B 112,300 286 SMDR Samudera Indonesia Tbk. --S7---1 326 330 322 324 -2 1,347,800 438,368,200 162 1,300.265 326 J 7,300 322 B 186,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,200 9,500 9,200 9,250 50 3,544,300 32,903,865,000 2,692 3,218.735 9,275 J 100,100 9,250 T/B 394,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 685 695 680 690 5 10,289,100 7,074,892,500 920 1,133.750 690 T/J 13,400 685 B 20,000 289 SMRU SMR Utama Tbk. --U2---2 430 430 428 430 0 100,600 43,223,200 12 105.156 430 T/J 2,800 428 B 5,000 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,355 1,370 1,355 1,355 0 489,000 666,817,500 332 3,619.221 1,365 J 54,100 1,355 T/B 11,800 291 SOCI Soechi Lines Tbk. --M7---1 158 161 157 159 1 3,665,400 581,940,200 352 28.909 159 T/J 428,500 158 B 373,100 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 995 1,000 0 1,043,300 1,043,263,500 157 1,000.000 1,000 T/J 50,000 995 B 30,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 2,600 196 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 16,359,600 5,569,317,800 837 141.667 342 J 3,307,600 340 T/B 1,757,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,920 3,920 3,800 3,800 -120 1,200 4,656,000 4 69.091 3,880 J 2,400 3,800 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 476 478 454 454 -22 4,802,800 2,217,917,000 389 186.256 472 J 54,500 454 T/B 8,549,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,295 1,280 1,290 5 50,844,700 65,358,083,500 970 192.537 1,290 T/J 148,500 1,280 B 67,100 298 STTP Siantar Top Tbk. --U5---2 3,800 3,750 3,750 3,750 -50 900 3,375,000 1 2,215.919 0 J 0 3,750 T/B 1,100 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 514,926,300 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 4,460 4,560 4,460 4,490 30 5,724,800 25,875,042,000 4,558 4,081.818 4,500 J 11,200 4,490 T/B 22,000 302 TARA Sitara Propertindo Tbk. --U6K--1 965 975 965 970 5 42,390,800 41,045,153,500 4,488 915.094 970 T/J 190,700 965 B 195,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,575 5,625 -25 586,400 3,288,242,500 1,186 277.778 5,625 T/J 64,800 5,575 B 208,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,135 1,180 1,120 1,160 25 19,558,200 22,399,681,500 2,244 264.147 1,160 T/J 678,700 1,155 B 72,500 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 1,500 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 340 342 336 338 -2 15,868,800 5,388,100,400 288 148.246 340 J 134,200 338 T/B 115,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 830 775 820 25 41,300 33,238,000 25 264.516 830 J 15,400 820 T/B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 695 J 100 670 B 30,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,750 J 3,300 2,650 B 2,500 310 TGRA Terregra Asia Energy Tbk. --S7---1 785 805 780 795 10 5,352,000 4,219,566,500 152 397.500 795 T/J 49,500 790 B 5,100 311 TINS Timah Tbk. --S2K--1 795 805 780 785 -10 9,110,600 7,214,128,000 1,216 401.130 790 J 147,000 785 T/B 94,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 15,100 15,200 14,575 14,575 -525 5,871,500 86,933,162,500 3,592 901.147 14,575 T/J 114,400 14,550 B 168,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 770 770 770 -30 100 77,000 1 354.202 800 J 143,900 770 T/B 8,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,830 1,780 1,780 1,780 -50 2,000 3,560,000 3 93.684 1,850 J 100 1,780 T/B 1,300 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 960 970 950 960 0 66,367,100 63,626,791,500 2,868 1,545.122 960 T/J 1,397,100 955 B 1,600 316 TOTL Total Bangun Persada Tbk. --S6---1 630 630 615 625 -5 270,800 168,014,500 109 224.638 625 T/J 16,900 620 B 5,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 290 294 290 292 2 102,300 29,824,800 21 947.222 294 J 18,200 292 T/B 38,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 515 520 515 515 0 1,029,600 531,923,000 91 2,453.199 520 J 125,800 515 T/B 29,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 244 258 218 222 -22 593,111,500 140,951,316,400 10,763 183.480 222 T/J 1,006,400 220 B 16,372,500 320 TRIO Trikomsel Oke Tbk. --U9---1 248 250 234 236 -12 10,700 2,541,000 14 104.759 244 J 2,000 234 B 8,000 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 20,000 400 B 76,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,490 1,500 1,490 1,500 10 68,400 102,588,000 15 267.590 1,500 T/J 436,700 1,490 B 6,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,840 2,760 2,840 20 7,900 22,231,000 9 2,840.000 2,840 T/J 4,500 2,780 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,135 1,130 1,130 1,130 -5 164,600 185,998,000 9 2,511.111 1,130 T/J 58,400 1,125 B 130,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,215 1,185 1,210 20 172,600 208,228,000 92 2,346.052 1,210 T/J 407,100 1,200 B 900 326 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 1,100 327 VICO Victoria Investama Tbk. --U8---1 169 169 161 168 -1 5,100 854,800 41 134.400 168 T/J 5,300 161 B 3,800 328 VIVA Visi Media Asia Tbk. --U9---1 175 178 173 175 0 4,415,400 772,976,100 321 58.333 175 T/J 207,900 174 B 5,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 244 250 238 240 -4 10,291,300 2,515,557,800 716 82.759 240 T/J 39,400 238 B 766,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,645 1,665 1,600 1,605 -40 15,868,300 25,795,106,000 2,199 412.540 1,610 J 75,100 1,605 T/B 332,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 280 278 278 278 -2 25,000 6,950,000 2 75.181 278 T/J 5,000 272 B 3,000 332 WOOD Integra Indocabinet Tbk. --S5---2 625 640 615 620 -5 16,026,300 10,055,333,500 831 238.462 620 T/J 467,100 615 B 1,102,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 408 392 392 -14 37,034,800 14,766,812,000 2,392 80.000 394 J 272,200 392 T/B 352,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,020 2,050 1,940 1,950 -70 30,548,000 60,708,779,500 4,890 526.316 1,950 T/J 1,193,000 1,945 B 774,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 418 418 406 406 -12 6,555,600 2,681,738,800 802 68.814 408 J 666,700 406 T/B 1,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,490 1,500 1,485 1,500 10 11,357,600 16,930,690,000 283 1,071.429 1,500 T/J 12,600 1,495 B 109,000 Total 5,036,950,800 3,138,332,301,400 246,856 1,879,792,900 113,366,200 Jakarta, 30 August 2018 Trading Division