List of Securities Quotation: IDX SMC Composite Date: Thursday, 06 September 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 13,000 13,200 12,750 12,975 -25 1,094,500 14,065,527,500 583 1,054.056 13,000 J 26,000 12,975 T/B 8,300 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 2,060 0 0 2,060 0 0 0 0 54.933 2,040 J 600 1,720 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,325 1,200 1,250 -45 34,931,600 44,073,443,500 2,856 1,524.390 1,250 T/J 309,500 1,245 B 136,700 5 ACST Acset Indonusa Tbk. --S6---1 2,270 2,270 2,140 2,200 -70 230,300 506,662,000 63 92.387 2,240 J 6,000 2,140 B 4,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,375 1,390 1,355 1,370 -5 4,225,800 5,782,724,000 1,449 1,075.919 1,375 J 62,500 1,370 T/B 229,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,125 8,200 8,050 8,175 50 1,900 15,360,000 10 351.613 8,175 T/J 4,800 8,075 B 800 8 ADMG Polychem Indonesia Tbk --M3---1 322 336 312 336 14 813,800 267,611,400 219 29.991 336 T/J 1,800 334 B 12,400 9 AGII Aneka Gas Industri Tbk. --S3---1 560 600 535 535 -25 1,153,900 642,462,000 238 48.636 540 J 17,900 535 T/B 243,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CRM8K--1 352 372 346 358 6 13,673,100 4,944,958,800 1,330 584.891 360 J 79,000 358 T/B 396,400 11 AGRS Bank Agris Tbk. --U8---2 230 236 228 234 4 21,800 5,021,400 9 212.727 234 T/J 6,200 226 B 5,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,330 3,380 3,220 3,300 -30 15,619,000 51,172,650,000 4,261 2,630.090 3,300 T/J 176,800 3,290 B 132,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 2,300 292 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 300 4,300 B 3,400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 885 810 885 70 155,800 133,633,500 53 2,258.287 885 T/J 37,800 810 B 16,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,200 1,335 1,210 1,275 75 145,400 187,237,500 71 106.250 1,275 T/J 1,000 1,265 B 5,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 775 805 765 800 25 61,378,500 48,266,282,500 4,905 527.461 800 T/J 255,800 795 B 838,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 91,600 163,048,000 5 113.956 1,780 T/J 7,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 121,200 500 B 131,100 20 APLN Agung Podomoro Land Tbk. --S6K--1 144 148 141 143 -1 7,623,500 1,106,836,100 3,312 39.178 144 J 182,200 143 T/B 60,100 21 ARII Atlas Resources Tbk. --U2---2 945 975 905 975 30 17,200 16,585,500 5 65.000 1,050 J 1,000 920 B 1,200 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 302 296 300 -2 18,355,700 5,542,863,400 98 100.000 300 T/J 47,100 296 B 25,400 23 ARNA Arwana Citramulia Tbk. --S3---1 342 348 342 346 4 91,100 31,455,200 44 2,351.662 348 J 5,600 344 B 1,800 24 ASGR Astra Graphia Tbk. --S9---1 1,500 1,510 1,495 1,510 10 7,000 10,563,500 11 313.070 1,510 T/J 14,000 1,495 B 200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 720 715 720 0 1,326,200 954,860,000 195 1,333.333 725 J 52,200 720 T/B 200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 288 294 280 288 0 7,107,700 2,047,052,600 919 274.286 290 J 491,700 288 T/B 1,081,200 27 ATIC Anabatic Technologies Tbk. --U9---1 780 880 870 870 90 3,100 2,719,500 4 124.286 870 T/J 3,400 755 B 2,100 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 1,380 1,400 1,355 1,380 0 318,700 437,136,500 211 1,248.078 1,380 T/J 53,400 1,375 B 20,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 14,100 705,000 8 57.388 50 T/J 12,856,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 284 288 284 284 0 1,300 371,200 3 209.385 288 J 26,000 284 T/B 4,300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,540 1,525 1,535 5 403,900 619,405,500 119 1,918.750 1,540 J 14,000 1,535 T/B 6,100 33 BBKP Bank Bukopin Tbk. --U8---1 370 376 366 372 2 2,643,100 981,110,600 733 110.356 374 J 179,900 372 T/B 75,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 1,390 1,390 1,390 -10 300 417,000 1 100.725 1,390 T/J 203,900 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,170 0 0 2,170 0 0 0 0 566.883 0 J 0 2,200 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,480 2,570 2,420 2,540 60 29,210,900 73,199,156,000 5,472 331.304 2,550 J 321,900 2,540 T/B 2,532,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 304 298 298 -2 1,190,700 359,461,400 69 303.401 298 T/J 54,500 296 B 4,900 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,390 1,390 1,350 1,380 -10 202,600 280,559,000 8 558.671 1,380 T/J 3,600 1,200 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 58,900 2,945,000 131 217.306 50 T/J 256,447,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 184 186 178 180 -4 8,107,100 1,465,749,600 711 105.882 181 J 70,000 180 T/B 33,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 620 660 605 620 0 12,200 7,554,000 20 3,177.206 640 J 44,900 625 B 200 43 BHIT MNC Investama Tbk. --S9K--1 96 96 91 92 -4 17,009,600 1,596,229,900 2,017 269.045 93 J 44,100 92 T/B 58,100 44 BINA Bank Ina Perdana Tbk. --U8---1 488 505 488 496 8 51,300 25,377,700 19 280.232 500 J 6,100 496 T/B 24,700 45 BIPI Benakat Integra Tbk. --S2K--2 51 51 50 51 0 32,835,700 1,648,426,500 655 36.429 51 T/J 8,353,500 50 B 1,892,400 46 BIRD Blue Bird Tbk. --U7---1 2,350 2,350 2,280 2,300 -50 49,900 115,054,000 82 35.385 2,320 J 600 2,300 T/B 1,900 47 BISI BISI International Tbk. --U1---1 1,410 1,445 1,385 1,445 35 154,900 221,881,000 57 722.500 1,445 T/J 4,700 1,410 B 600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,800 1,860 1,795 1,825 25 10,265,800 18,654,472,000 384 304.167 1,830 J 11,700 1,825 T/B 19,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 630 640 5 6,705,500 4,292,578,000 850 148.837 645 J 852,500 640 T/B 189,900 50 BKSL Sentul City Tbk. --S6LKO1 105 111 104 110 5 174,730,300 18,820,085,500 3,468 7.601 110 T/J 121,700 109 B 3,652,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 0 0 170 0 0 0 0 390.087 180 J 10,000 168 B 100 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 4,300 4,300 4,300 50 200 860,000 1 286.667 4,900 J 300 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 370 348 370 22 4,100 1,429,000 3 115.625 360 J 7,600 336 B 700 55 BMTR Global Mediacom Tbk. --S9K--1 398 400 384 390 -8 3,899,200 1,523,712,000 571 317.434 394 J 84,000 390 T/B 86,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 895 865 875 -5 6,014,500 5,291,037,500 464 6.461 885 J 90,100 875 T/B 307,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 204 202 202 -2 265,500 53,652,000 42 2.407 204 J 70,500 202 T/B 35,100 58 BNLI Bank Permata Tbk. --M8K--1 470 478 470 470 0 6,333,400 2,998,403,400 271 5.117 474 J 1,000,000 470 T/B 88,400 59 BOGA Bintang Oto Global Tbk. --S9---2 640 645 640 645 5 1,583,700 1,018,190,500 368 626.214 645 T/J 33,200 640 B 34,400 60 BOLT Garuda Metalindo Tbk. --U4---2 875 890 870 885 10 413,900 364,475,500 263 160.909 885 T/J 1,100 880 B 10,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,620 2,640 2,560 2,560 -60 2,026,000 5,314,524,000 1,116 640.000 2,630 J 10,300 2,560 T/B 14,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 52,500 600 B 155,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 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 6,100 B 500 65 BRIS Bank BRIsyariah Tbk. --U8---1 585 600 570 590 5 24,763,700 14,553,513,500 1,459 590.000 595 J 1,888,600 590 T/B 674,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 53 54 52 53 0 28,994,300 1,533,066,400 641 8.346 53 T/J 1,200,000 52 B 1,358,300 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,185 J 32,500 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,610 1,635 1,585 1,635 25 13,128,300 21,224,724,000 1,942 128.043 1,635 T/J 688,200 1,615 B 6,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,130 1,080 1,130 30 18,119,000 20,149,295,000 2,567 221.349 1,130 T/J 386,300 1,125 B 15,000 70 BSIM Bank Sinarmas Tbk. --U8---1 610 620 620 620 10 200 124,000 1 422.865 610 J 14,900 570 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 0 0 2,500 0 0 0 0 128.205 2,520 J 2,800 2,350 B 600 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 126 126 110 123 -3 683,800 84,744,000 26 942.384 126 J 2,700 123 T/B 2,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,500 75,000 2 46.913 50 T/J 407,658,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,880 3,940 3,830 3,880 0 218,500 846,146,000 123 751.120 3,880 T/J 3,500 3,850 B 27,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,620 1,635 1,615 1,630 10 16,404,000 26,588,872,500 1,183 1,630.000 1,635 J 1,750,600 1,630 T/B 149,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,365 1,360 1,300 1,300 -65 2,200 2,930,000 5 220.339 1,345 J 1,000 1,300 T/B 400 78 BULL Buana Lintas Lautan Tbk. --S7---1 116 126 116 124 8 86,215,000 10,450,801,600 466 12.126 124 T/J 285,200 123 B 208,000 79 BUMI Bumi Resources Tbk. --S2K--2 212 220 208 212 0 116,321,600 24,846,742,000 2,239 12.304 214 J 4,861,600 212 T/B 33,286,200 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 262 326 242 266 4 3,056,200 808,706,000 93 204.615 266 T/J 15,100 250 B 1,600 81 BVIC Bank Victoria International Tbk. --S8---1 195 200 194 200 5 247,200 48,458,200 24 189.120 200 T/J 18,400 199 B 1,100 82 BWPT Eagle High Plantations Tbk. --U1K--1 194 202 190 200 6 48,818,200 9,660,795,500 1,558 43.742 202 J 485,300 200 T/B 1,705,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 364 378 364 378 14 953,100 358,633,000 175 114.545 380 J 14,500 378 T/B 600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,540 2,590 2,530 2,580 40 5,844,800 14,955,916,000 439 147.429 2,580 T/J 4,800 2,570 B 41,100 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 312 308 310 2 574,100 177,966,800 199 566.345 310 T/J 4,600 308 B 63,300 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,500 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 100 106 100 104 4 6,063,000 619,806,900 791 665.600 105 J 25,900 104 T/B 433,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 258 248 258 8 20,030,600 5,007,700,200 107 20.189 258 T/J 19,900 250 B 2,198,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,245 1,250 1,200 1,245 0 35,300 43,781,000 18 4,517.744 1,250 J 30,000 1,245 T/B 1,800 90 CLEO Sariguna Primatirta Tbk. --S5---1 266 266 260 266 0 9,009,300 2,375,801,400 474 1,156.522 266 T/J 258,900 264 B 400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,320 1,275 1,305 0 122,200 157,848,500 27 124.873 1,320 J 4,100 1,305 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 238 242 238 240 2 115,200 27,639,400 23 45.399 250 J 7,300 240 T/B 900 93 COWL Cowell Development Tbk. --M6---2 615 625 615 620 5 229,100 141,818,000 182 476.923 620 T/J 4,400 615 B 2,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 26,000 1,300,000 4 45.455 50 T/J 61,446,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 560 560 560 -35 25,000 14,000,000 5 282.593 565 J 25,000 560 T/B 600 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-1 750 765 730 740 -10 14,489,200 10,828,368,000 1,287 165.682 745 J 14,000 740 T/B 307,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,200 60,000 2 16.496 50 T/J 91,751,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,125 1,095 1,110 10 825,400 915,247,500 947 965.217 1,115 J 17,800 1,110 T/B 600 100 DILD Intiland Development Tbk. --S6---1 306 320 306 308 2 903,700 281,681,600 146 53.671 308 T/J 85,400 306 B 117,400 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 332 340 0 120,100 40,833,200 4 873.362 340 T/J 953,000 320 B 500 102 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,450 5,400 5,450 -100 600 3,255,000 3 32,578.158 5,450 T/J 19,700 5,350 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 121 124 117 120 -1 4,144,000 497,232,200 305 57.143 122 J 219,900 120 T/B 58,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,200 3,300 0 20,800 68,597,000 8 2,898.831 3,300 T/J 20,500 3,210 B 5,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 625 635 610 625 0 7,671,600 4,807,295,000 1,902 846.150 630 J 91,200 625 T/B 314,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 222 238 216 220 -2 14,900 3,270,600 19 40.000 222 J 93,100 218 B 1,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 394 390 390 0 395,800 155,070,800 21 105.405 390 T/J 30,700 378 B 100,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,800 0 0 16,800 0 0 0 0 1,120.000 16,725 J 200 14,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 4,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,910 1,940 1,940 1,940 30 500 970,000 2 714.098 1,940 T/J 5,000 1,810 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 85 94 82 90 5 703,900 61,748,800 131 60.000 89 J 14,600 88 B 10,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 0 0 1,095 0 0 0 0 27.037 1,090 J 1,000 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 330 336 324 332 2 58,159,300 19,242,716,400 3,393 83.000 334 J 839,900 332 T/B 5,464,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 101,000 5,050,000 2 10.308 50 T/J 533,458,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 116 122 112 120 4 36,657,600 4,348,583,700 2,224 10.005 121 J 1,318,100 120 T/B 19,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,060 2,060 1,750 1,800 -260 53,600 101,161,500 103 1,259.367 1,800 T/J 25,800 1,735 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,410 2,210 2,350 -10 40,679,500 94,692,286,000 7,624 235.000 2,360 J 207,800 2,350 T/B 4,899,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 206 214 195 210 4 10,213,100 2,074,276,100 493 390.981 212 J 419,100 210 T/B 547,500 119 EXCL XL Axiata Tbk. --S7XXO1 2,800 2,910 2,750 2,830 30 10,835,200 30,889,330,000 3,164 143.625 2,840 J 1,000 2,830 T/B 25,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,550 1,545 1,545 1,545 -5 6,900 10,660,500 2 2,429.818 1,730 J 1,000 1,550 B 700 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,350 7,550 7,350 7,550 200 1,043,700 7,830,935,000 1,390 1,730.223 7,575 J 5,000 7,550 T/B 300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,075 5,075 5,075 0 33,000 167,475,000 3 1,015.000 5,100 J 41,000 5,075 T/B 4,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,850 J 6,300 2,920 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 730 720 725 0 939,500 676,535,000 95 725.000 725 T/J 81,800 720 B 4,900 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 930 915 925 0 4,820,700 4,438,360,500 50 420.455 925 T/J 4,500 920 B 5,300 126 FREN Smartfren Telecom Tbk. --U7---1 106 110 102 108 2 42,938,900 4,579,425,300 2,197 6.000 108 T/J 3,622,000 107 B 2,557,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 145 153 145 145 0 43,500 6,327,800 11 90.625 150 J 7,100 145 T/B 600 128 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---1 210 212 206 210 0 1,874,700 389,660,600 358 28.230 212 J 1,626,600 210 T/B 243,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 590 595 580 590 0 1,763,500 1,040,779,500 418 115.832 595 J 23,900 585 B 332,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 214 208 214 2 562,100 118,148,400 152 53.500 214 T/J 19,900 212 B 500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,750 J 8,100 12,600 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---1 134 131 131 131 -3 100 13,100 1 52.400 144 J 500 132 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,390 3,370 3,380 50 105,600 357,123,000 98 3,380.000 3,380 T/J 50,900 3,370 B 700 136 HERO Hero Supermarket Tbk. --U9---1 920 1,000 900 1,000 80 1,800 1,651,000 4 2,087.334 970 J 1,400 895 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,190 3,160 3,170 -20 62,000 196,550,000 33 970.428 3,170 T/J 160,800 3,160 B 1,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,200 1,562,000 3 1,092.308 710 T/J 6,700 650 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 870 825 870 40 24,465,400 20,736,669,500 1,331 280.645 870 T/J 332,500 865 B 2,700 140 HRTA Hartadinata Abadi Tbk. --U5---2 242 250 244 246 4 44,500 10,929,400 31 82.000 250 J 25,600 246 T/B 3,000 141 HRUM Harum Energy Tbk. --S2K--1 2,330 2,370 2,300 2,350 20 1,708,500 3,982,880,000 1,250 45.192 2,350 T/J 17,000 2,340 B 100,500 142 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---1 800 0 0 800 0 0 0 0 62.500 780 J 6,000 610 B 300 144 IIKP Inti Agri Resources Tbk --U5---2 232 238 224 226 -6 291,815,200 67,796,072,200 716 433.798 230 J 50,000 226 T/B 634,400 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 153 158 151 154 1 19,179,400 2,956,951,700 1,017 41.067 154 T/J 65,600 153 B 607,400 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,665 1,780 1,615 1,720 55 13,891,800 23,605,548,500 2,703 230.911 1,725 J 500 1,720 T/B 241,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 482 570 482 550 68 5,851,800 3,175,706,800 567 110.000 560 J 266,100 550 T/B 95,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 980 960 975 0 312,300 304,755,000 40 256.579 975 T/J 900 965 B 100 149 INAF Indofarma Tbk. --U5---1 2,840 2,950 2,830 2,880 40 87,300 251,014,000 67 1,152.000 2,890 J 2,800 2,880 T/B 38,200 150 INCO Vale Indonesia Tbk. --S2XXO1 3,190 3,290 3,110 3,250 60 17,496,400 56,237,217,000 4,108 1,326.531 3,250 T/J 986,000 3,240 B 135,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,500 5,500 5,300 5,450 -50 214,400 1,165,057,500 252 734.017 5,475 J 10,500 5,450 T/B 181,000 152 INDS Indospring Tbk. --U4---1 1,850 1,890 1,840 1,890 40 93,500 174,534,000 68 177.187 1,900 J 10,000 1,890 T/B 2,200 153 INDY Indika Energy Tbk. --S2XXO1 2,810 2,930 2,770 2,880 70 11,491,200 32,892,761,000 3,825 97.627 2,890 J 86,800 2,880 T/B 199,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 75 72 74 2 18,619,500 1,381,876,400 14,001 0.423 75 J 590,200 74 T/B 2,052,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 665 660 660 660 -5 300 198,000 2 628.571 650 J 8,800 535 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 645,200 1,314,139,000 438 739.130 2,040 T/J 3,000 2,000 B 2,700 157 INTA Intraco Penta Tbk. --U9---2 470 474 466 470 0 686,600 324,013,200 98 331.310 470 T/J 79,700 464 B 52,700 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 388 390 390 390 2 4,100 1,599,000 4 102.632 392 J 225,200 388 B 16,000 159 ISAT Indosat Tbk. --S7K--1 3,100 3,100 3,020 3,020 -80 284,400 867,448,000 228 215.714 3,030 J 1,000 3,020 T/B 227,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 26,500 25,125 25,425 -475 2,084,000 53,350,030,000 4,808 181.607 25,475 J 5,500 25,425 T/B 17,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 6,675 6,000 6,675 0 10,200 68,017,500 4 505.893 6,675 T/J 10,100 5,400 B 1,000 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 81,597,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 488 J 4,200 444 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 4,200 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,100 1,960 2,050 30 7,652,600 15,698,287,000 3,001 560.416 2,050 T/J 147,900 2,040 B 67,000 166 JRPT Jaya Real Property Tbk. --S6---1 565 570 560 570 5 93,600 53,174,000 16 548.077 570 T/J 51,100 565 B 100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,300 4,450 4,160 4,380 80 4,680,200 20,237,036,000 2,397 258.285 4,390 J 13,000 4,380 T/B 14,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,005 1,255 1,245 1,255 250 3,000 3,752,500 8 270.288 0 J 0 1,255 T/B 800 169 KAEF Kimia Farma Tbk. --M5K--1 2,140 2,250 2,100 2,250 110 287,300 617,884,000 229 2,250.000 2,280 J 1,000 2,250 T/B 597,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 252 258 -2 1,032,100 266,023,200 191 31.349 260 J 67,200 258 T/B 85,800 171 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---1 208 210 206 208 0 3,143,000 653,679,400 161 7.217 210 J 123,900 208 T/B 495,100 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,550 1,530 1,530 0 121,600 186,970,000 24 40.263 1,530 T/J 30,700 1,520 B 200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 0 0 3,470 0 0 0 0 1,156.667 3,470 J 1,900 2,850 B 10,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 352 352 350 350 -2 309,700 108,395,200 9 1,228.070 352 J 6,000 350 T/B 53,700 176 KMTR Kirana Megatara Tbk. --M3---2 316 320 302 312 -4 209,400 64,967,400 139 68.122 318 J 200 308 B 800 177 KPIG MNC Land Tbk. XBU9---2 695 695 695 695 0 6,000 4,170,000 6 299.098 700 J 33,500 530 B 2,500 178 KRAH Grand Kartech Tbk. --U4---2 2,690 2,700 2,690 2,700 10 11,500 31,003,000 10 981.818 2,700 T/J 400 2,690 B 2,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 384 392 382 388 4 6,502,500 2,515,762,600 690 48.237 390 J 106,800 388 T/B 707,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 700 740 700 720 20 70,853,600 51,015,292,000 3,564 7,490.637 725 J 758,600 715 B 62,400 181 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,230 4,280 -10 985,400 4,214,813,000 899 267.500 4,280 T/J 233,500 4,270 B 8,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,875 1,870 1,820 1,850 -25 197,800 365,784,000 141 200.000 1,870 J 1,800 1,850 T/B 29,900 183 LPKR Lippo Karawaci Tbk. --S6XXO1 324 348 314 320 -4 18,200,300 6,130,780,000 1,261 81.933 322 J 400 320 T/B 380,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,525 6,800 6,250 6,375 -150 8,960,800 58,089,795,000 5,135 144.456 6,400 J 7,500 6,375 T/B 148,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,295 1,325 1,280 1,310 15 9,884,200 12,908,696,000 1,266 338.065 1,315 J 110,500 1,310 T/B 62,700 186 LTLS Lautan Luas Tbk. --U9---1 525 525 520 525 0 12,900 6,722,000 6 185.586 530 J 21,200 500 B 10,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 665 660 640 650 -15 293,200 190,768,000 83 1,370.556 650 T/J 117,000 640 B 1,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,205 1,250 1,180 1,235 30 13,932,500 17,095,289,000 2,353 701.705 1,240 J 238,500 1,235 T/B 112,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,700 1,625 1,700 50 2,000 3,265,000 3 101.190 1,730 J 100 1,630 B 600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 765 790 760 780 15 26,657,800 20,671,703,500 1,485 1,251.705 785 J 57,200 780 T/B 63,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 264 268 260 268 4 15,782,200 4,202,234,400 262 357.333 270 J 857,900 268 T/B 141,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,745 1,755 1,740 1,745 0 721,600 1,259,887,500 118 698.000 1,750 J 6,500 1,740 B 23,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 312 322 312 322 10 202,500 63,181,000 5 228.953 322 T/J 1,200 312 B 7,600 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,800 J 1,500 5,300 B 10,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,960 3,080 2,940 3,000 40 156,100 467,809,000 115 230.769 3,000 T/J 8,800 2,990 B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 535 555 520 550 15 3,638,600 1,971,133,000 613 34.375 555 J 111,200 550 T/B 39,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,400 3,550 3,390 3,550 150 12,020,000 41,953,479,000 1,932 256.318 3,550 T/J 166,900 3,540 B 11,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 157 165 150 160 3 864,800 136,495,900 122 143.508 163 J 2,300 160 T/B 43,000 199 MDIA Intermedia Capital Tbk. --M9---1 122 140 117 140 18 698,500 96,225,300 37 101.449 140 T/J 26,100 121 B 10,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,500 2,590 2,500 2,590 90 9,600 24,796,000 13 135.075 2,590 T/J 38,300 2,530 B 149,800 201 MDLN Modernland Realty Tbk. --S6---1 228 226 212 220 -8 23,399,300 5,097,842,800 719 65.291 220 T/J 105,300 218 B 200,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 785 730 780 20 38,463,100 29,362,623,500 3,406 1,373.796 785 J 1,306,300 780 T/B 5,211,000 203 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 2,200 204 MERK Merck Tbk. --U5---2 5,775 5,700 5,600 5,650 -125 11,100 63,210,000 3 14,897.039 5,750 J 1,000 5,650 T/B 2,300 205 META Nusantara Infrastructure Tbk. --S7---1 226 230 224 226 0 2,250,200 508,460,800 60 67.847 228 J 374,000 226 T/B 5,010,800 206 MFIN Mandala Multifinance Tbk. SSU8---2 815 820 800 820 5 102,300 83,848,500 12 841.026 820 T/J 381,600 800 B 10,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,100 J 500,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,615 1,690 1,600 1,680 65 6,048,900 9,893,261,000 1,002 98.912 1,685 J 41,300 1,680 T/B 89,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 472 515 500 510 38 22,186,800 11,093,419,500 12 2,428.571 510 T/J 3,700 470 B 2,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 188 230 192 193 5 5,090,300 1,000,105,600 100 482.500 193 T/J 47,000 184 B 10,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 4,400 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,750 16,275 15,500 16,275 525 3,300 51,287,500 9 103,662.420 16,300 J 100 15,375 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 910 925 910 925 15 29,300 26,928,000 8 154.489 925 T/J 20,600 920 B 2,800 214 MLPL Multipolar Tbk. --U9---1 78 80 76 78 0 3,700,200 288,218,500 182 8.947 78 T/J 74,800 77 B 114,500 215 MLPT Multipolar Technology Tbk. --U9---1 920 0 0 920 0 0 0 0 191.667 840 J 3,000 700 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 550 0 0 550 0 0 0 0 94.017 560 J 5,700 505 B 102,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 880 885 840 875 -5 9,095,000 7,848,090,000 1,464 97.222 875 T/J 1,038,700 870 B 48,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 885 900 885 895 10 1,556,200 1,394,472,500 116 59.667 895 T/J 764,100 890 B 27,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 177 182 162 167 -10 3,152,000 528,092,500 690 70.212 167 T/J 52,900 166 B 33,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 0 0 6,400 0 0 0 0 580.508 6,375 J 2,600 5,300 B 200 221 MSIN MNC Studios International Tbk. --U9---2 426 426 412 416 -10 763,800 322,164,000 176 416.000 416 T/J 27,500 414 B 1,600 222 MSKY MNC Sky Vision Tbk. --U9---1 805 810 800 800 -5 257,900 208,715,000 7 52.632 810 J 53,300 800 T/B 2,600 223 MTDL Metrodata Electronics Tbk. --S9---1 640 680 640 675 35 1,016,600 681,200,500 77 1,215.165 680 J 41,900 670 B 10,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 392 410 390 390 -2 401,500 156,613,200 5 163.968 410 J 100 384 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 815 835 810 835 20 291,900 241,721,500 62 99.455 835 T/J 207,600 825 B 50,000 227 MYRX Hanson International Tbk. --S6K--2 129 129 126 129 0 541,616,300 69,329,003,900 687 87.975 129 T/J 1,877,800 128 B 2,418,100 228 NASA Ayana Land International Tbk. --U9---2 515 550 510 550 35 5,071,400 2,690,441,500 695 533.981 555 J 511,200 550 T/B 112,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,810 2,100 1,850 2,000 190 807,400 1,613,981,000 1,186 615.385 2,010 J 3,100 2,000 T/B 200 230 NIRO Nirvana Development Tbk. --U6---2 90 90 89 90 0 6,317,900 568,571,000 54 85.714 91 J 324,700 90 T/B 204,600 231 NISP Bank OCBC NISP Tbk. --U8---1 820 880 825 880 60 5,300 4,491,000 13 1,066.356 880 T/J 2,700 850 B 3,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 950 880 950 0 20,100 18,843,000 29 253.333 960 J 3,500 935 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 386 382 384 0 715,900 273,987,600 65 45.176 386 J 21,500 384 T/B 100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 496 486 496 2 28,300 14,014,600 20 981.304 496 T/J 5,000 494 B 100 236 PALM Provident Agro Tbk. XDU1---2 252 270 252 262 10 26,900 6,879,600 32 71.610 266 J 1,600 260 B 3,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,610 1,550 1,580 25 4,300 6,707,500 8 1,149.091 1,580 T/J 2,000 1,530 B 1,700 238 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,125 1,105 1,110 -10 927,500 1,028,479,000 85 130.588 1,120 J 18,000 1,105 B 9,100 239 PBRX Pan Brothers Tbk. --S4K--1 530 565 494 520 -10 10,448,700 5,374,277,200 4,524 920.354 530 J 67,800 520 T/B 87,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,930 2,940 2,930 2,940 10 16,300 47,760,000 4 1,960.000 2,940 T/J 13,000 2,930 B 2,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,885 2,040 1,895 2,020 135 110,850,900 217,913,959,000 10,044 673.333 2,020 T/J 1,146,900 2,010 B 857,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,250 J 2,400 1,100 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,340 J 100 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 860 880 850 860 0 14,155,300 12,211,218,000 477 1,431.901 865 J 77,000 860 T/B 6,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 64 67 64 65 1 6,257,100 406,457,900 235 65.000 66 J 464,700 65 T/B 192,800 246 PNIN Paninvest Tbk. --S8---1 900 975 900 970 70 318,000 299,975,000 105 1,031.476 975 J 14,600 970 T/B 17,500 247 PNLF Panin Financial Tbk. --S8---1 204 206 200 200 -4 32,444,600 6,575,702,800 1,851 216.169 202 J 1,399,000 200 T/B 11,143,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,010 765 765 765 -245 100 76,500 1 382.240 1,000 J 100 775 B 1,300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,670 4,610 4,640 30 33,691,100 156,517,426,000 302 2,945.078 4,650 J 177,500 4,640 T/B 162,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 650 J 60,800 550 B 200,000 251 POWR Cikarang Listrindo Tbk. --M7---2 935 955 920 935 0 5,612,600 5,249,946,500 240 62.333 940 J 50,000 935 T/B 219,600 252 PPRE PP Presisi Tbk. --M7---1 374 380 366 376 2 534,200 198,999,600 124 87.442 376 T/J 152,900 372 B 50,000 253 PPRO PP Properti Tbk. --S6K--1 111 114 109 111 0 14,048,000 1,559,229,900 844 240.000 111 T/J 61,000 110 B 1,290,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,510 2,600 2,500 2,570 60 305,100 768,502,000 64 39.538 2,590 J 100 2,500 B 5,000 255 PRIM Royal Prima Tbk. --U9---2 1,110 1,110 1,110 1,110 0 2,900 3,219,000 3 1,110.000 1,110 T/J 5,000 1,075 B 30,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 196 188 190 1 3,897,500 740,173,600 190 616.423 191 J 50,000 190 T/B 315,400 257 PTBA Bukit Asam Tbk. --S2BXO1 3,790 3,890 3,730 3,810 20 57,015,300 217,372,852,000 8,453 3,313.043 3,820 J 45,400 3,810 T/B 3,080,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,665 1,675 1,610 1,645 -20 9,102,700 15,005,157,000 2,916 309.211 1,650 J 59,600 1,645 T/B 127,200 259 PTRO Petrosea Tbk. --S2---1 1,845 1,895 1,760 1,885 40 5,934,100 10,874,138,000 2,022 1,508.000 1,890 J 43,000 1,885 T/B 51,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 500 515 496 515 15 28,314,000 14,393,665,200 1,605 1,985.427 515 T/J 853,500 510 B 27,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,070 1,120 1,070 1,100 30 3,084,400 3,391,031,000 169 1,100.000 1,105 J 100,000 1,100 T/B 1,412,400 263 RAJA Rukun Raharja Tbk. --S7---1 500 520 486 505 5 782,100 390,482,400 213 1,734.680 510 J 11,500 505 T/B 84,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,250 1,175 1,220 -5 3,618,200 4,405,942,000 1,679 762.500 1,230 J 12,700 1,220 T/B 192,900 265 RDTX Roda Vivatex Tbk --U6---1 6,400 6,100 5,500 6,100 -300 6,400 35,320,000 8 321.359 6,100 T/J 100 5,550 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 131 132 130 132 1 1,096,692,900 143,852,572,900 965 72.471 132 T/J 1,055,700 131 B 33,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 320 280 280 -20 6,600 2,095,000 8 2,190.923 314 J 1,000 280 T/B 19,900 268 RODA Pikko Land Development Tbk. --U6---2 488 498 486 486 -2 480,200 238,426,600 9 775.986 498 J 52,800 486 T/B 3,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 965 915 950 0 9,586,800 8,968,802,000 710 372.549 950 T/J 1,608,400 945 B 419,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 555 535 550 15 1,853,100 1,007,804,000 507 687.500 550 T/J 22,900 545 B 181,200 271 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 9,375 9,650 9,000 9,650 275 4,400 42,330,000 8 6,225.806 9,675 J 1,000 8,550 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,910 1,950 1,880 1,950 40 5,662,800 10,914,201,000 2,006 882.141 1,950 T/J 423,400 1,945 B 15,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 900 840 900 10 6,100 5,424,000 4 1,006.655 900 T/J 273,300 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,340 2,310 2,310 -10 13,400 31,091,000 22 98.718 2,340 J 300 2,310 T/B 6,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,800 2,800 2,320 2,320 -480 13,600 32,457,000 24 107.812 2,400 J 2,600 2,230 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 810 740 800 50 5,090,500 3,968,415,000 1,126 571.429 800 T/J 90,200 795 B 153,500 278 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---1 820 850 800 835 15 5,107,200 4,272,558,000 582 143.966 840 J 3,400 835 T/B 100,000 280 SILO Siloam International Hospitals Tbk. --S9---1 2,750 2,840 2,700 2,770 20 454,600 1,247,112,000 429 31.460 2,780 J 1,300 2,770 T/B 16,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 490 496 482 488 -2 5,602,300 2,737,010,800 620 44.364 492 J 2,500 488 T/B 277,500 282 SIPD Sierad Produce Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 1.333 1,200 J 87,500 1,160 B 200 283 SMAR Smart Tbk. --U1---2 4,200 4,000 4,000 4,000 -200 700 2,800,000 2 1,321.615 4,200 J 900 4,000 T/B 600 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,500 2,640 2,430 2,640 140 61,900 154,502,000 98 471.429 2,640 T/J 5,600 2,590 B 1,100 285 SMCB Holcim Indonesia Tbk. --M3---1 905 900 855 885 -20 455,100 401,838,000 186 1,068.841 885 T/J 136,200 880 B 100 286 SMDR Samudera Indonesia Tbk. --S7---1 284 288 278 284 0 2,066,100 581,103,000 261 1,139.738 284 T/J 400 282 B 102,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,850 9,025 8,650 8,875 25 4,706,100 41,855,395,000 4,033 3,088.246 8,875 T/J 180,300 8,850 B 53,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 615 645 600 610 -5 8,749,700 5,405,816,000 1,093 1,002.300 615 J 50,000 610 T/B 562,000 289 SMRU SMR Utama Tbk. --U2---2 432 432 424 432 0 145,600 62,452,400 30 105.645 432 T/J 25,800 424 B 4,200 290 SMSM Selamat Sempurna Tbk. --S4---1 1,340 1,380 1,340 1,375 35 697,500 950,476,500 509 3,672.641 1,375 T/J 8,800 1,370 B 4,200 291 SOCI Soechi Lines Tbk. --M7---1 135 138 131 136 1 5,829,600 788,030,100 423 24.727 137 J 55,800 136 T/B 56,800 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 985 990 -10 1,658,200 1,649,200,500 224 990.000 990 T/J 71,300 985 B 33,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 168 180 170 170 2 674,200 117,893,200 38 181.428 178 J 176,700 170 T/B 1,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 340 342 -2 55,085,700 18,865,591,400 2,160 142.500 342 T/J 1,245,000 340 B 5,872,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,510 3,800 3,530 3,800 290 168,600 623,777,000 20 69.091 3,860 J 1,100 3,800 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 442 442 434 440 -2 12,968,500 5,687,906,000 438 180.513 442 J 118,300 440 T/B 9,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,265 1,295 1,210 1,250 -15 54,781,600 69,392,760,000 1,529 186.567 1,250 T/J 4,499,500 1,245 B 58,100 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,750 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 547,924,900 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 4,540 4,580 4,510 4,540 0 4,234,200 19,248,405,000 3,236 4,127.273 4,540 T/J 5,300 4,530 B 16,700 302 TARA Sitara Propertindo Tbk. --U6K--1 915 925 905 910 -5 43,039,700 39,251,397,500 5,862 858.491 910 T/J 49,100 905 B 281,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,500 5,575 -75 1,245,400 6,917,330,000 1,217 275.309 5,600 J 6,700 5,575 T/B 171,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,095 1,140 1,060 1,130 35 18,343,400 20,308,023,500 2,013 257.315 1,130 T/J 358,800 1,125 B 188,300 305 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 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 328 346 324 340 12 18,736,400 6,226,994,400 462 149.123 342 J 189,200 340 T/B 101,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 805 760 785 -40 151,000 117,112,000 55 253.226 785 T/J 5,000 765 B 6,000 308 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 2,700 0 0 2,700 0 0 0 0 2,218.753 2,700 J 700 2,520 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 770 775 765 770 0 10,028,500 7,736,104,000 149 385.000 775 J 100 770 T/B 1,700 311 TINS Timah Tbk. --S2K--1 725 735 710 720 -5 21,159,600 15,270,486,000 2,026 367.916 725 J 319,700 720 T/B 597,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,000 13,475 12,625 13,350 350 12,657,500 166,127,535,000 7,569 825.407 13,375 J 49,800 13,350 T/B 510,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 700 800 0 3,300 2,621,500 5 368.002 800 T/J 136,000 760 B 1,200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,865 1,845 1,845 1,845 -20 12,000 22,140,000 1 97.105 1,845 T/J 38,000 1,700 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 865 870 810 825 -40 28,120,800 23,921,301,500 2,747 1,327.840 825 T/J 66,500 820 B 270,000 316 TOTL Total Bangun Persada Tbk. --S6---1 600 600 595 595 -5 231,600 138,847,000 87 213.855 605 J 2,500 595 T/B 3,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 288 300 286 294 6 129,800 37,594,800 33 953.709 296 J 600 294 T/B 181,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 505 488 490 -10 2,297,200 1,136,571,800 459 2,334.111 490 T/J 21,300 488 B 34,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 206 212 198 208 2 257,242,500 52,870,266,200 4,088 171.909 208 T/J 6,317,000 206 B 8,811,000 320 TRIO Trikomsel Oke Tbk. --U9---1 200 260 182 248 48 13,500 2,820,500 23 110.085 248 T/J 3,300 188 B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 20,000 400 B 28,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,450 1,455 1,440 1,450 0 316,200 458,374,000 25 258.670 1,450 T/J 150,000 1,440 B 1,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,050 3,000 2,770 3,000 -50 10,600 30,905,000 18 3,000.000 2,990 J 300 2,770 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,100 0 0 1,100 0 0 0 0 2,444.444 1,105 J 128,800 1,100 B 112,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,200 1,170 1,200 0 21,100 25,150,500 20 2,326.664 1,200 T/J 20,100 1,185 B 500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 0 0 3,250 0 0 0 0 120.367 3,390 J 100 3,200 B 26,000 327 VICO Victoria Investama Tbk. --U8---1 168 175 162 167 -1 2,400 396,300 6 133.600 167 T/J 62,700 162 B 1,900 328 VIVA Visi Media Asia Tbk. --U9---1 142 150 136 137 -5 4,154,600 579,612,800 367 45.667 137 T/J 194,100 136 B 243,400 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 214 222 214 220 6 3,692,000 805,964,000 365 75.862 222 J 140,000 220 T/B 20,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,455 1,480 1,420 1,460 5 5,370,500 7,814,921,500 1,678 375.270 1,465 J 100 1,460 T/B 9,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 266 268 266 266 0 550,200 146,384,200 12 71.936 270 J 2,500 266 T/B 60,500 332 WOOD Integra Indocabinet Tbk. --S5---2 590 605 570 595 5 29,466,100 17,479,995,000 1,799 228.846 595 T/J 1,357,400 590 B 1,127,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 368 356 364 4 56,100,000 20,334,291,800 2,837 74.286 366 J 613,500 364 T/B 200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,770 1,820 1,735 1,810 40 17,727,400 31,766,060,000 3,950 488.529 1,815 J 247,500 1,810 T/B 1,499,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 380 364 372 -4 15,144,900 5,637,022,200 963 63.051 374 J 66,000 372 T/B 41,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,425 1,430 1,420 1,420 -5 12,257,600 17,426,456,000 719 1,014.286 1,420 T/J 16,600 1,415 B 118,100 Total 4,584,763,600 2,798,496,747,400 249,890 2,069,404,300 132,043,600 Jakarta, 06 September 2018 Trading Division