List of Securities Quotation: IDX SMC Composite Date: Friday, 07 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 12,975 13,175 12,950 13,150 175 1,178,200 15,397,845,000 567 1,068.273 13,150 T/J 168,100 13,100 B 30,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 1,800 5,800 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,060 0 0 2,060 0 0 0 0 54.933 1,990 J 600 1,810 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,270 1,225 1,260 10 18,174,100 22,906,308,500 1,531 1,536.585 1,265 J 2,500 1,260 T/B 3,267,400 5 ACST Acset Indonusa Tbk. --S6---1 2,200 2,190 2,160 2,180 -20 424,700 929,656,000 31 91.547 2,180 T/J 136,900 2,160 B 7,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,370 1,380 1,365 1,365 -5 2,595,100 3,554,418,500 641 1,071.992 1,370 J 193,400 1,365 T/B 309,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,175 8,175 8,175 0 2,100 17,167,500 2 351.613 8,175 T/J 100 8,150 B 20,000 8 ADMG Polychem Indonesia Tbk --M3---1 336 342 330 336 0 800,500 269,755,200 148 29.991 336 T/J 30,000 334 B 31,000 9 AGII Aneka Gas Industri Tbk. --S3---1 535 565 520 550 15 600,700 322,549,500 103 50.000 550 T/J 17,100 540 B 600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 358 362 354 354 -4 1,751,700 628,548,600 392 578.356 358 J 9,900 354 T/B 413,900 11 AGRS Bank Agris Tbk. --U8---2 234 248 228 228 -6 100,400 24,856,600 34 207.273 240 J 9,800 228 T/B 1,900 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,300 3,370 3,250 3,310 10 12,689,400 42,018,142,000 3,611 2,638.060 3,310 T/J 180,500 3,300 B 395,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 400 294 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,740 J 900 4,310 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 885 890 835 835 -50 137,600 118,110,500 92 2,130.700 835 T/J 21,400 830 B 11,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,275 1,345 1,285 1,300 25 114,700 148,532,000 23 108.333 1,345 J 12,800 1,300 T/B 28,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 800 815 785 795 -5 66,652,400 53,213,251,500 4,697 524.164 795 T/J 1,524,400 790 B 2,001,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,760 1,780 0 96,800 172,302,000 7 113.956 1,780 T/J 2,500 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 130,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 143 146 143 144 1 3,506,400 506,950,200 199 39.452 145 J 314,300 144 T/B 1,236,600 21 ARII Atlas Resources Tbk. --U2---2 975 1,030 1,000 1,000 25 300 303,000 3 66.667 980 J 18,500 930 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 298 292 298 -2 88,497,800 26,371,284,400 145 99.333 298 T/J 57,900 292 B 350,400 23 ARNA Arwana Citramulia Tbk. --S3---1 346 350 336 342 -4 299,400 102,359,800 149 2,324.475 342 T/J 54,900 338 B 200,000 24 ASGR Astra Graphia Tbk. --S9---1 1,510 1,520 1,500 1,510 0 31,100 47,008,500 12 313.070 1,510 T/J 125,200 1,500 B 200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 720 710 710 -10 994,000 709,660,000 99 1,314.815 715 J 49,200 710 T/B 100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 288 292 282 284 -4 8,637,800 2,473,910,400 649 270.476 288 J 106,200 284 T/B 113,000 27 ATIC Anabatic Technologies Tbk. --U9---1 870 870 870 870 0 100 87,000 1 124.286 860 J 1,800 775 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 1,380 1,400 1,380 1,385 5 352,500 489,459,000 155 1,252.600 1,395 J 86,300 1,385 T/B 30,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 57,200 2,860,000 7 57.388 50 T/J 8,693,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 284 0 0 284 0 0 0 0 209.385 286 J 100,000 272 B 1,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,545 1,540 1,540 5 361,100 556,599,500 117 1,925.000 1,575 J 52,900 1,540 T/B 15,100 33 BBKP Bank Bukopin Tbk. --U8---1 372 376 370 372 0 2,055,300 763,991,600 345 110.356 374 J 212,900 372 T/B 500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,390 1,380 1,380 1,380 -10 200 276,000 1 100.000 1,380 T/J 203,700 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 2,200 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,660 2,500 2,620 80 28,855,600 75,080,779,000 4,052 341.739 2,630 J 107,500 2,620 T/B 760,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 300 298 300 2 1,569,300 469,458,400 64 305.437 300 T/J 40,200 298 B 3,500 38 BCAP MNC Kapital Indonesia Tbk. CBU8---1 1,380 1,380 1,215 1,350 -30 206,400 283,719,500 13 546.526 1,350 T/J 45,800 1,215 B 5,400 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 0 148,300 7,415,000 20 217.306 50 T/J 269,781,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 180 181 171 173 -7 17,852,700 3,112,671,300 709 101.765 174 J 226,300 173 T/B 143,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 620 625 610 625 5 219,000 135,764,500 43 3,202.829 645 J 100 625 T/B 4,500 43 BHIT MNC Investama Tbk. --S9K--1 92 94 91 94 2 6,700,200 621,468,100 2,034 274.894 94 T/J 149,600 93 B 133,600 44 BINA Bank Ina Perdana Tbk. --U8---1 496 515 505 510 14 60,800 31,081,000 17 288.142 510 T/J 2,900 505 B 51,700 45 BIPI Benakat Integra Tbk. --S2K--2 51 51 50 50 -1 3,774,900 189,438,000 146 35.714 51 J 8,000,100 50 T/B 4,380,200 46 BIRD Blue Bird Tbk. --U7---1 2,300 2,320 2,230 2,240 -60 120,800 272,704,000 115 34.462 2,260 J 300 2,250 B 500 47 BISI BISI International Tbk. --U1---1 1,445 1,445 1,420 1,445 0 123,200 177,704,500 25 722.500 1,445 T/J 6,700 1,420 B 3,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,825 1,870 1,825 1,870 45 12,323,200 22,674,325,000 306 311.667 1,870 T/J 79,100 1,860 B 16,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 645 5 1,059,400 680,965,000 327 150.000 645 T/J 528,000 640 B 121,600 50 BKSL Sentul City Tbk. --S6LKO1 110 116 108 112 2 164,467,900 18,556,970,800 3,518 7.739 113 J 358,100 112 T/B 44,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 183 180 183 13 3,100 558,300 2 419.917 183 T/J 3,900 168 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 4,300 4,300 4,300 4,300 0 300 1,290,000 1 286.667 4,900 J 300 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 390 390 390 20 100 39,000 1 121.875 388 J 8,500 340 B 10,000 55 BMTR Global Mediacom Tbk. --S9K--1 390 394 386 390 0 2,156,100 843,854,400 637 317.434 390 T/J 202,200 388 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 905 875 895 20 2,728,000 2,443,268,000 261 6.608 895 T/J 210,400 890 B 131,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 206 200 204 2 317,900 64,399,200 44 2.431 206 J 120,100 204 T/B 379,500 58 BNLI Bank Permata Tbk. --M8K--1 470 474 470 472 2 3,142,800 1,483,444,200 112 5.139 472 T/J 778,500 470 B 915,400 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 645 645 0 1,588,100 1,025,954,000 385 626.214 650 J 94,900 645 T/B 34,300 60 BOLT Garuda Metalindo Tbk. --U4---2 885 910 890 910 25 443,300 399,248,500 276 165.455 910 T/J 14,200 905 B 2,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,560 2,570 2,510 2,510 -50 1,422,000 3,615,166,000 618 627.500 2,510 T/J 137,300 2,500 B 63,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 75,000 600 B 156,500 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---1 590 600 585 590 0 20,287,100 11,988,435,000 668 590.000 595 J 494,300 590 T/B 144,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 53 54 52 53 0 11,138,800 590,665,400 564 8.346 54 J 1,656,200 53 T/B 298,400 67 BRNA Berlina Tbk. --U3---2 1,185 0 0 1,185 0 0 0 0 889.106 1,185 J 37,500 1,120 B 1,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,635 1,645 1,605 1,645 10 4,792,900 7,800,688,000 751 128.827 1,645 T/J 231,200 1,630 B 1,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,130 1,135 1,105 1,115 -15 10,009,900 11,186,386,000 1,539 218.411 1,115 T/J 334,500 1,110 B 99,600 70 BSIM Bank Sinarmas Tbk. --U8---1 620 0 0 620 0 0 0 0 422.865 615 J 6,000 565 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,500 2,410 2,500 0 1,300 3,205,000 9 128.205 2,500 T/J 1,300 2,410 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---2 123 129 103 125 2 157,400 18,941,700 55 957.708 125 T/J 13,600 120 B 110,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 413,486,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,880 3,960 3,800 3,890 10 357,600 1,371,075,000 133 753.056 3,880 J 9,900 3,860 B 2,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,630 1,635 1,625 1,635 5 11,642,200 18,996,399,000 624 1,635.000 1,635 T/J 1,843,700 1,630 B 1,214,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,300 1,380 1,160 1,380 80 62,600 80,718,500 48 233.898 1,380 T/J 2,700 1,205 B 1,900 78 BULL Buana Lintas Lautan Tbk. --S7---1 124 135 124 133 9 38,809,800 4,966,896,200 331 13.006 133 T/J 1,033,700 128 B 20,000 79 BUMI Bumi Resources Tbk. --S2K--2 212 216 208 210 -2 153,686,000 32,479,477,400 3,104 12.188 212 J 1,292,000 210 T/B 7,804,300 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 266 270 200 200 -66 3,166,500 844,553,600 66 153.846 270 J 19,200 200 T/B 332,900 81 BVIC Bank Victoria International Tbk. --S8---1 200 200 192 198 -2 79,200 15,472,200 28 187.229 199 J 4,700 198 T/B 4,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 204 195 202 2 19,754,600 3,979,146,200 901 44.179 202 T/J 1,005,600 200 B 1,407,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 402 378 400 22 2,690,600 1,059,630,800 663 121.212 400 T/J 31,200 392 B 1,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,580 2,610 2,560 2,560 -20 2,156,900 5,583,486,000 181 146.286 2,570 J 600 2,560 T/B 35,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 314 310 312 2 535,700 166,957,200 177 569.998 314 J 24,100 312 T/B 14,100 86 CASS Cardig Aero Services Tbk. --U7---2 715 715 710 715 0 353,100 252,459,000 8 178.750 720 J 41,700 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 104 107 103 104 0 2,425,200 252,705,300 177 665.600 105 J 239,400 104 T/B 120,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 270 248 250 -8 27,870,600 6,968,020,000 117 19.563 264 J 200 250 T/B 1,594,800 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,245 1,295 1,230 1,245 0 43,500 54,141,500 16 4,517.744 1,250 J 12,000 1,230 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 266 268 260 266 0 9,530,600 2,524,715,200 630 1,156.522 266 T/J 338,000 264 B 81,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,330 1,260 1,330 25 101,500 130,875,500 23 127.266 1,340 J 200 1,310 B 50,200 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 246 240 242 2 59,000 14,238,000 22 45.777 246 J 1,000 242 T/B 42,400 93 COWL Cowell Development Tbk. --M6---2 620 630 615 620 0 230,100 143,327,000 248 476.923 625 J 15,900 620 T/B 2,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,900 145,000 2 45.455 50 T/J 49,179,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 560 560 560 0 23,200 12,992,000 3 282.593 570 J 26,500 560 T/B 3,900 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-1 740 755 730 735 -5 18,091,900 13,386,068,000 1,014 164.562 740 J 30,000 735 T/B 2,320,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 93,068,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,120 1,110 1,110 0 451,600 502,766,500 404 965.217 1,115 J 18,100 1,110 T/B 3,200 100 DILD Intiland Development Tbk. --S6---1 308 312 306 312 4 231,300 71,349,400 177 54.368 312 T/J 187,400 310 B 11,300 101 DKFT Central Omega Resources Tbk. --U2---2 340 340 324 340 0 220,200 74,864,800 8 873.362 340 T/J 832,800 324 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,475 5,450 5,475 25 600 3,272,500 3 32,727.599 5,475 T/J 2,100 5,425 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 120 123 118 118 -2 7,244,400 865,455,200 358 56.190 119 J 8,600 118 T/B 855,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,200 3,300 0 10,200 33,158,000 6 2,898.831 3,300 T/J 9,800 3,220 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 625 650 620 640 15 8,078,200 5,122,419,500 926 866.457 640 T/J 1,106,800 635 B 26,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 220 220 210 214 -6 84,600 17,992,000 29 38.909 220 J 29,800 214 T/B 2,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 392 388 390 0 615,600 241,086,400 26 105.405 390 T/J 16,400 388 B 47,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,800 0 0 16,800 0 0 0 0 1,120.000 16,750 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 5,200 J 800 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 0 0 1,940 0 0 0 0 714.098 1,940 J 6,100 1,860 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 90 91 86 88 -2 73,300 6,498,300 32 58.667 88 T/J 106,000 87 B 31,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,095 1,095 1,095 0 5,000 5,475,000 2 27.037 1,095 T/J 38,000 830 B 3,300 113 ELSA Elnusa Tbk. --S2LKO1 332 342 330 342 10 49,373,800 16,625,492,400 2,655 85.500 342 T/J 1,141,700 340 B 356,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 517,626,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 120 125 118 122 2 35,233,500 4,277,897,400 1,275 10.171 122 T/J 1,113,300 121 B 1,125,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,895 1,750 1,820 20 5,400 9,740,500 19 1,273.360 1,820 T/J 1,000 1,750 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,350 2,420 2,280 2,370 20 22,606,900 53,287,319,000 3,895 237.000 2,380 J 62,400 2,370 T/B 22,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 210 262 210 262 52 122,504,400 31,037,707,400 3,429 487.796 0 J 0 262 T/B 36,042,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,970 2,800 2,950 120 7,403,400 21,528,118,000 1,825 149.715 2,950 T/J 157,100 2,930 B 46,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 2,429.818 1,595 J 100 1,545 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,650 7,550 7,625 75 1,026,500 7,818,095,000 1,166 1,747.410 7,625 T/J 23,900 7,600 B 17,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,075 5,075 5,075 0 38,600 195,895,000 5 1,015.000 5,075 T/J 3,000 5,050 B 35,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,800 J 9,300 2,920 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 685 690 -35 288,300 205,147,000 61 690.000 690 T/J 21,500 685 B 11,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 925 915 925 0 2,399,300 2,201,843,000 77 420.455 925 T/J 75,300 915 B 1,000 126 FREN Smartfren Telecom Tbk. --U7---1 108 112 105 106 -2 47,284,600 5,082,297,300 1,922 5.889 107 J 636,700 106 T/B 10,504,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 145 190 145 189 44 239,000 37,809,600 18 118.125 189 T/J 326,700 138 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---1 210 212 200 204 -6 3,395,500 690,114,200 290 27.423 206 J 509,300 204 T/B 101,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 590 610 590 605 15 930,800 561,355,500 276 118.777 610 J 2,600 605 T/B 133,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 216 210 214 0 339,000 72,000,000 108 53.500 214 T/J 109,800 212 B 155,400 132 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---1 131 176 135 164 33 1,030,900 168,951,900 211 65.600 165 J 103,300 164 T/B 7,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,380 3,310 3,330 -50 139,100 465,994,000 135 3,330.000 3,350 J 4,700 3,330 T/B 1,700 136 HERO Hero Supermarket Tbk. --U9---1 1,000 1,000 980 980 -20 300 296,000 3 2,045.587 980 T/J 1,300 900 B 1,500 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,250 3,170 3,180 10 279,200 885,494,000 52 973.489 3,180 T/J 163,900 3,170 B 10,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 705 705 705 -5 100 70,500 1 1,084.615 705 T/J 5,800 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 870 890 870 885 15 15,515,000 13,671,162,000 797 285.484 885 T/J 5,417,000 880 B 131,500 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 244 246 0 333,100 81,402,400 53 82.000 248 J 34,400 246 T/B 600 141 HRUM Harum Energy Tbk. --S2K--1 2,350 2,370 2,320 2,340 -10 903,600 2,114,530,000 483 45.000 2,350 J 48,000 2,340 T/B 5,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,500 J 1,000 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 0 0 800 0 0 0 0 62.500 790 J 6,000 610 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 226 244 226 238 12 284,471,800 67,709,964,600 749 456.831 238 T/J 2,400 236 B 5,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 154 156 152 154 0 125,833,900 19,420,063,400 2,158 41.067 154 T/J 542,800 153 B 574,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,720 1,780 1,690 1,700 -20 4,284,400 7,371,579,000 1,324 228.226 1,705 J 32,400 1,700 T/B 192,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 550 570 545 565 15 1,675,100 933,156,500 216 113.000 565 T/J 32,200 560 B 3,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 985 975 980 5 415,000 405,816,500 38 257.895 985 J 125,500 975 B 400 149 INAF Indofarma Tbk. --U5---1 2,880 3,090 2,890 3,080 200 93,200 283,626,000 130 1,232.000 3,090 J 2,600 3,080 T/B 38,400 150 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,260 3,170 3,220 -30 11,368,000 36,553,232,000 2,446 1,314.286 3,230 J 363,500 3,220 T/B 284,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,450 5,500 5,425 5,450 0 79,300 433,655,000 111 734.017 5,450 T/J 4,800 5,425 B 9,100 152 INDS Indospring Tbk. --U4---1 1,890 1,970 1,860 1,950 60 29,100 55,943,000 28 182.812 1,955 J 2,000 1,950 T/B 1,600 153 INDY Indika Energy Tbk. --S2XXO1 2,880 2,910 2,830 2,840 -40 8,491,200 24,322,772,000 3,041 96.271 2,850 J 60,300 2,840 T/B 482,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 77 72 74 0 63,259,300 4,771,352,300 41,921 0.423 74 T/J 975,300 73 B 22,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 660 0 0 660 0 0 0 0 628.571 655 J 3,600 535 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,080 2,050 2,050 10 480,600 989,017,000 232 742.754 2,050 T/J 2,000 2,000 B 2,600 157 INTA Intraco Penta Tbk. --U9---2 470 474 466 470 0 1,397,200 657,248,200 137 331.310 470 T/J 182,100 468 B 137,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 390 392 388 390 0 5,000 1,958,200 6 102.632 392 J 27,100 390 T/B 28,700 159 ISAT Indosat Tbk. --S7K--1 3,020 3,080 2,970 2,980 -40 656,800 1,969,598,000 259 212.857 3,020 J 900 2,980 T/B 3,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,425 25,950 25,250 25,375 -50 1,609,300 40,990,195,000 2,820 181.250 25,400 J 3,800 25,375 T/B 7,400 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 200 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 95,476,600 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 7,700 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 520 460 520 -5 400 200,000 4 430.403 520 T/J 1,900 505 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,050 2,100 2,050 2,070 20 2,319,200 4,809,888,000 1,052 565.883 2,080 J 5,800 2,070 T/B 30,800 166 JRPT Jaya Real Property Tbk. --S6---1 570 570 550 570 0 102,900 58,254,000 44 548.077 570 T/J 106,800 555 B 120,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,380 4,500 4,330 4,500 120 2,525,000 11,195,627,000 1,948 265.361 4,500 T/J 167,700 4,490 B 500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 0 0 1,255 0 0 0 0 270.288 1,300 J 500 1,010 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,250 2,260 2,230 2,250 0 40,500 91,098,000 39 2,250.000 2,250 T/J 2,000 2,240 B 300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 266 254 266 8 1,146,100 298,945,600 182 32.321 266 T/J 157,500 260 B 34,600 171 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 0 464,500 96,644,600 62 7.217 210 J 64,100 208 T/B 105,500 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,530 1,525 1,530 0 11,000 16,828,000 9 40.263 1,530 T/J 46,200 1,525 B 1,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,470 0 0 3,470 0 0 0 0 1,156.667 3,470 J 5,300 2,860 B 100 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 390 350 360 10 167,800 62,215,000 40 1,263.158 360 T/J 5,800 350 B 2,400 176 KMTR Kirana Megatara Tbk. --M3---2 312 314 306 314 2 39,300 12,286,200 42 68.559 314 T/J 1,800 312 B 32,100 177 KPIG MNC Land Tbk. XBU9---2 695 700 695 700 5 3,100 2,163,500 5 301.250 695 J 37,900 550 B 5,000 178 KRAH Grand Kartech Tbk. --U4---2 2,700 2,700 2,700 2,700 0 7,600 20,520,000 5 981.818 2,700 T/J 500 2,690 B 5,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 388 398 388 396 8 5,525,400 2,172,665,600 653 49.232 396 T/J 348,400 392 B 233,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 720 725 710 715 -5 61,146,500 43,744,543,000 1,975 7,438.618 720 J 409,900 715 T/B 72,900 181 LINK Link Net Tbk. --S9K--1 4,280 4,290 4,240 4,280 0 786,500 3,363,761,000 325 267.500 4,300 J 5,700 4,250 B 4,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,850 1,870 1,820 1,850 0 381,100 702,359,500 148 200.000 1,860 J 5,200 1,850 T/B 64,100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 320 342 316 332 12 18,574,600 6,297,118,600 536 85.005 332 T/J 465,600 328 B 1,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,375 6,700 6,400 6,500 125 6,545,500 42,740,080,000 2,841 147.289 6,500 T/J 1,324,600 6,475 B 9,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,310 1,355 1,295 1,340 30 6,458,300 8,581,913,500 958 345.806 1,340 T/J 249,500 1,335 B 26,100 186 LTLS Lautan Luas Tbk. --U9---1 525 520 505 520 -5 112,400 57,849,500 23 183.818 520 T/J 8,000 515 B 2,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 650 675 640 640 -10 3,994,700 2,628,143,000 802 1,349.471 650 J 20,000 630 B 2,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,235 1,275 1,235 1,260 25 11,448,300 14,372,199,500 1,599 715.909 1,265 J 153,600 1,260 T/B 1,012,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,725 1,700 1,725 25 700 1,198,000 5 102.679 1,730 J 9,000 1,710 B 700 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 800 780 795 15 17,948,900 14,168,606,000 1,298 1,275.776 795 T/J 829,500 790 B 76,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 268 294 268 282 14 35,472,000 10,005,686,600 1,067 376.000 282 T/J 1,180,400 280 B 238,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,745 1,765 1,745 1,765 20 737,500 1,293,739,500 98 706.000 1,765 T/J 106,900 1,760 B 300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 322 318 302 306 -16 256,900 77,909,600 20 217.577 306 T/J 2,300 304 B 50,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,800 0 0 5,800 0 0 0 0 2,288.826 5,800 J 2,200 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,090 2,990 3,050 50 30,200 92,426,000 57 234.615 3,060 J 384,500 3,010 B 13,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 600 555 560 10 2,879,600 1,633,245,500 746 35.000 565 J 69,600 560 T/B 45,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,590 3,530 3,530 -20 3,902,600 13,875,838,000 541 254.874 3,550 J 21,500 3,530 T/B 10,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 170 160 163 3 2,295,600 387,168,300 106 146.199 165 J 10,400 163 T/B 11,400 199 MDIA Intermedia Capital Tbk. --M9---1 140 150 125 125 -15 3,117,400 432,870,500 29 90.580 139 J 3,500 125 T/B 63,800 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,590 2,600 2,530 2,580 -10 240,900 617,926,000 54 134.553 2,580 T/J 20,000 2,540 B 1,200 201 MDLN Modernland Realty Tbk. --S6---1 220 220 208 220 0 32,415,100 6,989,034,600 634 65.291 220 T/J 777,000 216 B 10,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 790 770 770 -10 16,756,100 12,985,832,500 1,696 1,356.183 775 J 70,400 770 T/B 3,091,200 203 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 5,650 5,675 5,675 5,675 25 4,500 25,537,500 7 14,962.955 5,700 J 6,700 5,675 T/B 200 205 META Nusantara Infrastructure Tbk. --S7---1 226 230 224 226 0 4,148,700 937,717,600 44 67.847 226 T/J 1,786,400 224 B 564,600 206 MFIN Mandala Multifinance Tbk. SSU8---2 820 835 800 825 5 276,600 227,352,500 26 846.154 825 T/J 22,700 780 B 30,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 369.091 1,100 J 1,000,000 1,000 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,680 1,700 1,650 1,690 10 3,024,000 5,073,507,000 735 99.501 1,700 J 100,000 1,690 T/B 92,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 510 540 510 515 5 26,900 14,106,500 19 2,452.381 515 T/J 3,400 510 B 300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 193 200 192 195 2 5,101,000 1,001,492,600 62 487.500 195 T/J 66,000 188 B 21,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,000 24,000 24,000 0 200 4,800,000 1 1,142.857 24,000 T/J 4,200 19,200 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,275 16,300 15,800 16,000 -275 130,500 2,081,960,000 6 101,910.828 16,100 J 100,000 15,775 B 300 213 MLIA Mulia Industrindo Tbk --U3---2 925 930 920 920 -5 52,400 48,526,000 35 153.653 920 T/J 6,200 915 B 11,100 214 MLPL Multipolar Tbk. --U9---1 78 82 78 79 1 6,605,800 528,528,600 307 9.061 80 J 183,500 79 T/B 604,700 215 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---2 550 570 500 555 5 3,800 2,082,000 11 94.872 555 T/J 395,600 510 B 55,500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 860 875 0 15,999,800 13,983,685,500 2,310 97.222 880 J 269,200 875 T/B 1,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 895 900 890 895 0 752,900 673,851,500 79 59.667 900 J 64,000 895 T/B 66,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 167 174 165 167 0 942,200 157,852,400 213 70.212 167 T/J 44,700 166 B 50,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 5,300 6,400 0 2,200 13,860,000 4 580.508 6,400 T/J 13,200 5,325 B 200 221 MSIN MNC Studios International Tbk. --U9---2 416 420 398 420 4 1,806,600 743,484,000 391 420.000 420 T/J 164,700 410 B 19,800 222 MSKY MNC Sky Vision Tbk. --U9---1 800 800 800 800 0 251,000 200,800,000 4 52.632 800 T/J 30,300 795 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 675 750 690 705 30 8,987,800 6,582,073,500 516 1,269.173 715 J 300 710 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---1 390 410 400 400 10 3,200 1,282,000 2 168.173 400 T/J 27,000 382 B 1,400 226 MYOH Samindo Resources Tbk. --S2---1 835 835 820 835 0 387,100 322,757,000 47 99.455 835 T/J 70,800 830 B 51,500 227 MYRX Hanson International Tbk. --S6K--2 129 131 128 130 1 661,467,000 85,736,515,200 861 88.657 131 J 2,675,200 130 T/B 222,000 228 NASA Ayana Land International Tbk. --U9---2 550 560 535 540 -10 5,647,400 3,085,774,500 917 524.272 545 J 302,700 540 T/B 125,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,000 2,450 2,000 2,260 260 2,075,900 4,661,593,000 2,437 695.385 2,270 J 5,000 2,260 T/B 113,700 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 7,780,000 700,200,000 24 85.714 91 J 124,700 90 T/B 311,600 231 NISP Bank OCBC NISP Tbk. --U8---1 880 880 805 830 -50 80,500 66,780,500 88 1,005.768 840 J 600 830 T/B 12,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 950 905 950 0 20,800 19,585,500 38 253.333 960 J 4,800 940 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 390 382 384 0 512,000 198,994,800 44 45.176 390 J 1,000 384 T/B 51,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 496 496 494 494 -2 3,927,400 1,947,985,200 36 977.347 498 J 20,000 494 T/B 37,200 236 PALM Provident Agro Tbk. XDU1---2 262 262 258 260 -2 7,700 1,991,200 11 71.063 262 J 9,200 260 T/B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,580 1,610 1,520 1,580 0 10,800 16,922,500 18 1,149.091 1,580 T/J 16,300 1,525 B 2,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,110 1,130 1,105 1,130 20 428,100 473,142,500 47 132.941 1,130 T/J 58,800 1,115 B 4,400 239 PBRX Pan Brothers Tbk. --S4K--1 520 530 498 500 -20 11,059,400 5,578,407,400 4,691 884.956 505 J 67,000 500 T/B 82,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,940 2,950 2,940 2,950 10 16,100 47,335,000 2 1,966.667 2,950 T/J 14,600 2,940 B 2,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,060 2,000 2,030 10 58,423,200 119,091,508,000 6,042 676.667 2,030 T/J 381,700 2,020 B 992,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,240 J 100 1,105 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,350 J 1,000 3,050 B 4,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 860 880 850 860 0 14,940,800 12,927,648,500 1,017 1,431.901 865 J 153,200 855 B 851,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 68 64 68 3 7,155,200 474,621,900 228 68.000 68 T/J 1,064,300 67 B 1,844,600 246 PNIN Paninvest Tbk. --S8---1 970 1,020 920 995 25 397,000 385,048,500 128 1,058.060 995 T/J 6,000 975 B 12,200 247 PNLF Panin Financial Tbk. --S8---1 200 204 200 202 2 10,045,900 2,024,136,800 171 218.331 202 T/J 1,741,000 200 B 3,999,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 0 0 765 0 0 0 0 382.240 955 J 200 825 B 300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,640 4,670 4,640 4,640 0 40,827,200 189,882,026,000 361 2,945.078 4,650 J 160,200 4,640 T/B 19,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 600 J 1,000 550 B 200,000 251 POWR Cikarang Listrindo Tbk. --M7---2 935 955 910 955 20 2,972,300 2,779,948,500 51 63.667 955 T/J 2,757,000 935 B 1,218,500 252 PPRE PP Presisi Tbk. --M7---1 376 378 368 378 2 415,500 155,351,400 110 87.907 378 T/J 700,000 372 B 50,800 253 PPRO PP Properti Tbk. --S6K--1 111 112 109 111 0 10,719,400 1,181,642,500 376 240.000 111 T/J 398,200 110 B 210,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,570 3,120 2,640 2,860 290 6,700 18,857,000 22 44.000 2,860 T/J 29,500 2,750 B 800 255 PRIM Royal Prima Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 1,110.000 1,120 J 50,000 1,100 B 600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 198 187 196 6 1,645,600 318,244,600 136 635.889 196 T/J 36,500 195 B 17,000 257 PTBA Bukit Asam Tbk. --S2BXO1 3,810 3,820 3,760 3,770 -40 39,546,200 149,669,501,000 5,753 3,278.261 3,780 J 150,600 3,770 T/B 2,070,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,645 1,660 1,630 1,635 -10 6,436,600 10,557,915,500 1,242 307.331 1,640 J 4,500 1,635 T/B 82,200 259 PTRO Petrosea Tbk. --S2---1 1,885 2,040 1,885 1,975 90 7,467,800 14,735,776,000 2,601 1,580.000 1,975 T/J 203,500 1,970 B 65,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,200 J 21,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 525 10 14,144,500 7,309,365,500 2,260 2,023.979 525 T/J 3,479,200 520 B 1,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,115 1,100 1,110 10 156,000 172,370,500 81 1,110.000 1,115 J 46,500 1,110 T/B 10,500 263 RAJA Rukun Raharja Tbk. --S7---1 505 525 496 500 -5 1,011,000 513,919,500 213 1,717.505 500 T/J 280,900 498 B 30,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,290 1,210 1,260 40 2,521,200 3,193,266,500 621 787.500 1,270 J 105,500 1,260 T/B 93,900 265 RDTX Roda Vivatex Tbk --U6---1 6,100 6,150 5,800 6,150 50 7,300 43,775,000 5 323.993 6,200 J 4,000 5,800 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 132 134 130 134 2 1,049,453,400 139,543,109,000 1,106 73.569 134 T/J 2,675,300 132 B 378,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 306 304 306 26 200 61,000 2 2,394.366 306 T/J 1,900 300 B 100 268 RODA Pikko Land Development Tbk. --U6---2 486 505 488 505 19 7,208,000 3,603,989,000 33 806.323 505 T/J 12,500 486 B 4,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 960 915 960 10 17,733,800 16,650,406,000 624 376.471 960 T/J 1,145,700 940 B 5,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 550 555 5 1,667,200 924,437,500 536 693.750 555 T/J 26,300 550 B 170,900 271 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 9,650 9,500 9,000 9,500 -150 23,400 217,780,000 53 6,129.032 9,500 T/J 1,200 9,125 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,985 1,895 1,975 25 7,746,300 15,190,303,500 1,648 893.451 1,975 T/J 230,900 1,965 B 50,600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 880 880 -20 7,000 6,210,000 5 984.285 900 J 263,500 870 B 1,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,300 2,290 2,290 -20 13,400 30,801,000 20 97.863 2,300 J 9,900 2,290 T/B 3,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,320 2,400 1,990 2,310 -10 3,300 7,245,000 13 107.347 2,400 J 2,300 2,310 T/B 600 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 835 790 830 30 5,277,400 4,308,893,500 1,386 592.857 835 J 89,400 830 T/B 666,600 278 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---1 835 850 840 845 10 1,314,000 1,110,518,000 156 145.690 850 J 725,500 845 T/B 681,300 280 SILO Siloam International Hospitals Tbk. --S9---1 2,770 2,800 2,730 2,770 0 57,400 158,531,000 92 31.460 2,780 J 500 2,760 B 5,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 494 486 488 0 3,461,300 1,695,157,200 320 44.364 490 J 20,000 488 T/B 256,000 282 SIPD Sierad Produce Tbk. --U3---2 1,200 1,195 1,150 1,190 -10 29,900 34,978,500 12 1.322 1,190 T/J 8,800 1,185 B 500 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,300 J 600 4,000 B 2,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,640 2,640 2,530 2,620 -20 68,100 177,552,000 114 467.857 2,630 J 25,100 2,580 B 300 285 SMCB Holcim Indonesia Tbk. --M3---1 885 990 885 945 60 1,702,700 1,613,471,000 709 1,141.304 960 J 60,000 945 T/B 17,200 286 SMDR Samudera Indonesia Tbk. --S7---1 284 300 280 296 12 2,107,900 613,435,400 285 1,187.896 296 T/J 11,400 294 B 25,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,875 9,150 8,700 8,975 100 6,884,800 61,750,045,000 2,457 3,123.043 9,000 J 4,600 8,975 T/B 24,600 288 SMRA Summarecon Agung Tbk. --S6IK-1 610 625 610 615 5 5,269,500 3,237,491,500 792 1,010.516 620 J 173,000 615 T/B 28,100 289 SMRU SMR Utama Tbk. --U2---2 432 436 430 436 4 120,900 52,246,800 13 106.623 434 J 20,000 428 B 21,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,410 1,370 1,410 35 764,700 1,063,394,500 492 3,766.126 1,415 J 11,600 1,410 T/B 12,600 291 SOCI Soechi Lines Tbk. --M7---1 136 139 128 137 1 3,546,300 484,906,200 311 24.909 137 T/J 744,400 136 B 6,600 292 SPTO Surya Pertiwi Tbk. --U9---2 990 1,000 985 995 5 581,200 578,238,000 101 995.000 1,050 J 226,600 985 B 21,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 178 170 170 0 1,106,800 189,632,800 18 181.428 170 T/J 119,400 168 B 400 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 18,552,500 6,343,034,200 688 141.667 342 J 555,500 340 T/B 3,721,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,870 3,610 3,870 70 12,300 46,301,000 41 70.364 3,890 J 100 3,800 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 440 470 438 470 30 12,031,500 5,362,200,200 478 192.821 470 T/J 1,030,600 454 B 4,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,255 1,225 1,250 0 55,233,800 68,717,856,500 1,086 186.567 1,250 T/J 390,600 1,240 B 55,200 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,500 B 1,000 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 519,690,400 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 4,570 4,520 4,540 0 4,097,200 18,629,451,000 2,919 4,127.273 4,550 J 11,500 4,540 T/B 10,000 302 TARA Sitara Propertindo Tbk. --U6K--1 910 910 900 910 0 45,186,200 40,794,361,500 1,874 858.491 910 T/J 136,900 905 B 59,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,600 5,450 5,600 25 455,200 2,528,247,500 494 276.543 5,600 T/J 1,147,600 5,500 B 20,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,130 1,160 1,115 1,145 15 15,296,800 17,451,992,000 1,744 260.731 1,150 J 204,100 1,145 T/B 112,400 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 17,700 17,700 17,700 -300 100 1,770,000 1 1,736.111 17,675 J 1,500 15,125 B 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 340 352 340 352 12 17,216,100 5,948,625,400 230 154.386 352 T/J 150,000 350 B 111,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 785 830 775 795 10 58,800 47,496,000 18 256.452 800 J 25,000 780 B 25,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 700 J 100 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,218.753 2,690 J 700 2,550 B 300 310 TGRA Terregra Asia Energy Tbk. --S7---1 770 775 765 775 5 6,382,200 4,924,712,000 85 387.500 775 T/J 12,000 770 B 100 311 TINS Timah Tbk. --S2K--1 720 730 720 720 0 9,445,200 6,853,897,000 1,014 367.916 725 J 577,500 720 T/B 1,712,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,350 13,450 13,025 13,225 -125 6,061,900 80,529,030,000 3,291 817.679 13,225 T/J 4,400 13,200 B 38,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 850 850 850 50 50,000 42,500,000 8 391.002 850 T/J 14,200 765 B 500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,845 1,840 1,830 1,830 -15 11,100 20,314,000 2 96.316 1,830 T/J 89,000 1,780 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 860 805 825 0 22,511,900 18,661,478,500 1,472 1,327.840 825 T/J 202,300 820 B 103,900 316 TOTL Total Bangun Persada Tbk. --S6---1 595 600 590 595 0 362,500 215,537,500 144 213.855 600 J 9,800 590 B 82,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 294 302 290 296 2 168,300 49,999,800 33 960.197 300 J 1,400 296 T/B 46,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 490 505 482 496 6 1,986,400 978,337,900 447 2,362.692 498 J 6,000 496 T/B 189,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 208 212 206 210 2 284,908,100 59,562,634,600 2,310 173.562 210 T/J 11,666,200 208 B 1,339,500 320 TRIO Trikomsel Oke Tbk. --U9---1 248 258 206 222 -26 14,300 3,162,200 24 98.544 222 T/J 5,000 220 B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 40,000 16,000,000 3 238.607 404 J 50,000 400 T/B 48,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,450 1,450 1,450 1,450 0 317,000 459,650,000 14 258.670 1,450 T/J 565,400 1,445 B 2,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,900 2,900 2,900 -100 13,000 37,700,000 2 2,900.000 2,900 T/J 1,000 2,850 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 184,900 1,100 B 269,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,205 1,190 1,190 -10 22,400 26,771,500 55 2,307.275 1,205 J 4,900 1,190 T/B 8,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,250 3,250 3,250 0 1,500 4,875,000 3 120.367 3,380 J 100 3,250 T/B 24,000 327 VICO Victoria Investama Tbk. --U8---1 167 175 167 168 1 9,100 1,520,900 6 134.400 168 T/J 5,000 163 B 2,000 328 VIVA Visi Media Asia Tbk. --U9---1 137 138 129 130 -7 10,804,600 1,426,612,100 389 43.333 130 T/J 517,100 129 B 228,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 228 220 226 6 2,676,500 597,563,400 254 77.931 228 J 414,600 226 T/B 275,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,460 1,475 1,450 1,460 0 2,442,400 3,569,296,000 734 375.270 1,465 J 3,300 1,460 T/B 22,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 266 270 262 264 -2 145,000 38,406,000 18 71.395 274 J 2,500 258 B 2,600 332 WOOD Integra Indocabinet Tbk. --S5---2 595 610 590 600 5 18,471,400 11,177,866,500 797 230.769 600 T/J 339,300 595 B 963,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 364 370 360 362 -2 32,517,400 11,822,033,800 1,674 73.878 364 J 208,800 362 T/B 90,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,810 1,830 1,805 1,820 10 10,294,400 18,718,338,500 1,851 491.228 1,820 T/J 193,400 1,815 B 144,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 384 374 376 4 4,215,900 1,595,467,600 391 63.729 378 J 109,300 376 T/B 240,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,420 1,435 1,415 1,435 15 11,974,700 17,024,896,500 581 1,025.000 1,435 T/J 207,200 1,425 B 13,400 Total 4,538,261,000 2,315,576,920,500 207,501 2,057,657,000 115,816,400 Jakarta, 07 September 2018 Trading Division