List of Securities Quotation: IDX SMC Composite Date: Friday, 14 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 13,025 13,200 12,900 13,000 -25 792,100 10,305,507,500 1,264 1,056.087 13,025 J 100 13,000 T/B 49,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 700 5,800 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,060 2,300 1,700 2,000 -60 83,500 175,272,000 8 53.333 2,100 J 2,100 2,000 T/B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,375 1,340 1,360 25 9,203,700 12,540,455,000 1,848 1,658.537 1,365 J 306,300 1,360 T/B 482,500 5 ACST Acset Indonusa Tbk. --S6---1 2,100 2,110 2,090 2,100 0 47,300 99,707,000 17 88.188 2,100 T/J 536,500 2,090 B 3,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,355 1,375 1,350 1,360 5 5,629,400 7,659,563,000 995 1,068.066 1,360 T/J 102,300 1,355 B 267,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,300 8,150 8,225 0 372,700 3,053,732,500 43 353.763 8,275 J 4,800 8,225 T/B 3,900 8 ADMG Polychem Indonesia Tbk --M3---1 330 338 320 334 4 1,231,200 408,120,600 318 29.812 334 T/J 137,100 332 B 35,900 9 AGII Aneka Gas Industri Tbk. --S3---1 555 570 550 560 5 69,700 39,109,000 30 50.909 560 T/J 7,300 555 B 60,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XRM8K--1 356 390 358 376 20 27,829,400 10,569,211,600 2,610 614.299 378 J 197,100 376 T/B 1,349,800 11 AGRS Bank Agris Tbk. --U8---2 234 238 232 238 4 3,000 696,600 4 216.364 238 T/J 12,400 232 B 100 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,490 3,600 3,440 3,600 110 11,712,000 41,617,988,000 2,520 2,869.189 3,610 J 238,500 3,600 T/B 207,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 348 348 348 -2 200 69,600 1 331.429 346 J 400 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,600 4,600 0 10,000 46,000,000 10 187.755 4,600 T/J 1,900 4,300 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 820 805 815 5 10,051,400 8,141,775,500 34 2,079.665 815 T/J 24,000 810 B 37,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,290 1,320 1,260 1,310 20 205,600 266,940,500 27 109.167 1,345 J 15,900 1,300 B 2,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 805 810 795 800 -5 29,160,200 23,422,584,500 2,049 527.461 805 J 1,192,800 800 T/B 1,537,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 36,200 64,436,000 2 113.956 1,780 T/J 7,000 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 505 505 505 5 100 50,500 1 537.143 505 T/J 110,700 500 B 115,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 151 151 147 148 -3 1,451,900 215,439,400 225 40.548 149 J 378,100 148 T/B 1,000 21 ARII Atlas Resources Tbk. --U2---2 995 1,000 1,000 1,000 5 2,000 2,000,000 2 66.667 1,000 T/J 108,000 950 B 300 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 302 296 302 0 5,409,200 1,624,280,400 27 100.667 302 T/J 101,200 296 B 100 23 ARNA Arwana Citramulia Tbk. --S3---1 340 360 340 348 8 26,500 9,274,800 25 2,365.255 350 J 2,500 348 T/B 6,300 24 ASGR Astra Graphia Tbk. --S9---1 1,450 1,470 1,450 1,460 10 19,500 28,294,500 9 302.704 1,470 J 6,800 1,450 B 13,200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 710 705 710 5 1,247,200 881,132,000 171 1,314.815 715 J 52,000 710 T/B 100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 290 296 288 292 2 10,536,500 3,074,673,000 628 278.095 294 J 314,800 292 T/B 116,700 27 ATIC Anabatic Technologies Tbk. --U9---1 855 0 0 855 0 0 0 0 122.143 820 J 3,200 725 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 1,370 1,395 1,375 1,385 15 173,400 240,925,500 107 1,252.600 1,395 J 10,700 1,385 T/B 700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,827,900 541,395,000 48 57.388 50 T/J 4,409,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 100 27,000 1 199.064 278 J 1,000 270 T/B 116,700 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,565 1,555 1,560 10 416,700 649,541,500 137 1,950.000 1,565 J 7,800 1,560 T/B 3,800 33 BBKP Bank Bukopin Tbk. --U8---1 356 364 358 360 4 2,726,400 982,018,400 309 106.796 360 T/J 27,600 358 B 357,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 203,700 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 2,600 2,680 2,610 2,680 80 24,666,300 65,492,241,000 2,185 349.565 2,680 T/J 198,600 2,670 B 5,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 300 296 300 0 1,042,500 310,683,800 85 305.437 300 T/J 113,300 298 B 1,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 322 400 300 332 10 4,075,100 1,402,995,400 8,514 941.523 332 T/J 29,700 330 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 0 425,900 21,295,000 21 217.306 50 T/J 261,157,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 188 195 188 191 3 8,428,500 1,616,128,800 552 112.353 191 T/J 56,400 190 B 272,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 645 650 625 630 -15 4,700 2,969,000 13 3,228.451 640 J 100 630 T/B 84,800 43 BHIT MNC Investama Tbk. --S9K--1 91 92 90 91 0 6,451,800 589,006,900 359 266.121 91 T/J 4,603,500 90 B 1,574,800 44 BINA Bank Ina Perdana Tbk. --U8---1 530 540 530 535 5 322,700 172,545,500 30 302.267 540 J 100,100 535 T/B 211,100 45 BIPI Benakat Integra Tbk. --S2K--2 50 51 50 50 0 3,793,600 190,219,500 213 35.714 51 J 5,664,400 50 T/B 223,100 46 BIRD Blue Bird Tbk. --U7---1 2,280 2,430 2,280 2,400 120 1,090,100 2,616,416,000 272 36.923 2,430 J 3,300 2,400 T/B 3,400 47 BISI BISI International Tbk. --U1---1 1,600 1,625 1,595 1,600 0 1,087,800 1,740,655,000 164 800.000 1,615 J 2,800 1,600 T/B 168,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,945 1,975 1,920 1,975 30 14,075,600 27,344,117,000 326 329.167 1,975 T/J 173,800 1,970 B 200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,611,200 1,668,346,000 578 148.837 645 J 1,441,900 640 T/B 314,300 50 BKSL Sentul City Tbk. --S6LKO1 113 116 112 113 0 42,064,100 4,769,423,100 1,141 7.808 114 J 6,181,200 113 T/B 1,481,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 0 0 180 0 0 0 0 413.034 180 J 2,000 161 B 1,000 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 4,100 4,000 4,100 100 300 1,220,000 2 273.333 4,800 J 600 4,000 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 398 376 376 -2 1,200 453,400 3 117.500 376 T/J 5,000 336 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 394 398 384 384 -10 2,702,600 1,049,954,200 565 312.551 388 J 87,500 384 T/B 44,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 910 895 910 20 1,223,600 1,107,822,000 234 6.719 910 T/J 41,000 905 B 32,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 206 0 76,900 15,835,000 20 2.454 206 T/J 969,800 204 B 44,700 58 BNLI Bank Permata Tbk. --M8K--1 462 480 464 478 16 3,999,000 1,886,454,400 285 5.204 480 J 321,800 478 T/B 5,064,100 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 645 645 0 1,620,400 1,049,887,500 403 626.214 650 J 67,100 645 T/B 34,000 60 BOLT Garuda Metalindo Tbk. --U4---2 920 925 905 925 5 406,900 371,489,500 242 168.182 925 T/J 11,300 915 B 2,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,690 2,690 2,660 2,690 0 1,694,100 4,548,068,000 779 672.500 2,690 T/J 12,900 2,670 B 200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 650 650 650 50 100 65,000 1 693.185 650 T/J 54,900 600 B 166,500 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 7,475 0 0 7,475 0 0 0 0 290.918 7,400 J 400 6,300 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 600 610 595 600 0 4,247,200 2,551,139,000 527 600.000 605 J 897,300 600 T/B 373,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 56 56 55 55 -1 12,162,300 674,162,200 235 8.661 56 J 4,601,000 55 T/B 1,222,600 67 BRNA Berlina Tbk. --U3---2 1,160 0 0 1,160 0 0 0 0 870.348 1,185 J 12,500 1,140 B 200 68 BRPT Barito Pacific Tbk. --S3BXO1 1,620 1,725 1,600 1,725 105 8,929,300 15,012,215,500 1,800 135.092 1,730 J 27,300 1,725 T/B 164,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,170 1,200 1,150 1,155 -15 7,377,300 8,552,892,000 1,200 226.247 1,160 J 10,000 1,155 T/B 280,100 70 BSIM Bank Sinarmas Tbk. --U8---1 615 615 615 615 0 300 184,500 1 419.455 610 J 8,600 535 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,490 2,490 2,490 80 800 1,992,000 1 127.692 2,490 T/J 100 2,400 B 1,000 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 124 0 0 124 0 0 0 0 950.046 127 J 12,700 124 B 15,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 425,590,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,740 3,690 3,710 10 746,400 2,763,291,000 172 718.210 3,710 T/J 10,000 3,700 B 7,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,635 1,660 1,635 1,650 15 74,046,100 121,895,220,500 4,086 1,650.000 1,650 T/J 1,437,800 1,645 B 2,176,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,575 1,550 1,485 1,545 -30 32,600 49,941,000 31 261.864 1,545 T/J 14,600 1,480 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 128 140 127 137 9 103,902,600 13,667,341,100 1,079 13.397 137 T/J 32,300 136 B 426,500 79 BUMI Bumi Resources Tbk. --S2K--2 224 228 222 224 0 110,936,000 24,908,175,200 2,209 13.001 226 J 4,475,100 224 T/B 8,756,400 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 153 181 154 160 7 4,206,600 700,942,700 420 123.077 161 J 8,200 160 T/B 27,400 81 BVIC Bank Victoria International Tbk. --S8---1 198 199 197 197 -1 79,700 15,737,000 17 186.283 199 J 6,000 197 T/B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 212 202 206 4 27,477,900 5,667,503,600 916 45.054 208 J 2,125,600 206 T/B 583,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 392 394 386 390 -2 1,231,400 479,952,000 158 118.182 390 T/J 60,200 388 B 5,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,480 2,480 2,460 2,480 0 1,062,800 2,630,429,000 65 141.714 2,480 T/J 191,200 2,460 B 46,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 314 312 312 0 529,200 165,544,800 181 569.998 314 J 42,300 312 T/B 53,700 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 710 J 1,000 680 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 115 117 106 109 -6 11,983,400 1,307,146,500 550 697.600 110 J 78,000 109 T/B 500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 280 276 250 254 -26 3,927,200 988,583,400 145 19.876 254 T/J 105,100 250 B 79,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,245 1,300 1,225 1,270 25 33,400 41,467,000 19 4,608.462 1,270 T/J 2,500 1,230 B 2,600 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 278 274 276 2 9,976,600 2,751,078,600 689 1,200.000 276 T/J 27,200 274 B 48,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,310 1,310 1,310 -5 700 917,000 4 125.352 1,320 J 300 1,310 T/B 1,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 266 278 266 268 2 15,700 4,185,800 17 50.695 268 T/J 48,800 266 B 18,700 93 COWL Cowell Development Tbk. --M6---2 670 695 610 640 -30 401,500 265,580,500 233 492.308 650 J 2,500 630 B 15,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,100 605,000 4 45.455 50 T/J 60,764,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 600 600 600 0 400 240,000 1 302.778 600 T/J 213,200 580 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,600 J 600 4,000 B 1,400 97 CTRA Ciputra Development Tbk. --S6IK-1 785 810 775 800 15 8,345,900 6,659,394,500 818 179.116 805 J 1,097,500 795 B 92,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,000 1,250,000 8 16.496 50 T/J 72,354,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,115 1,105 1,105 -5 307,400 341,409,000 224 960.870 1,110 J 6,000 1,105 T/B 3,900 100 DILD Intiland Development Tbk. --S6---1 310 314 308 310 0 306,800 95,081,800 59 54.020 310 T/J 80,200 308 B 51,200 101 DKFT Central Omega Resources Tbk. --U2---2 332 340 320 330 -2 1,011,800 339,965,000 26 847.675 332 J 50,000 330 T/B 79,600 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,500 5,500 5,500 100 500 2,750,000 1 32,877.040 5,500 T/J 7,000 5,350 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 131 132 128 128 -3 5,125,200 661,599,500 250 60.952 129 J 41,000 128 T/B 587,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,210 3,300 0 5,900 19,460,000 4 2,898.831 3,300 T/J 26,300 3,290 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 660 670 650 660 0 7,704,200 5,079,454,500 1,546 893.534 665 J 1,010,700 660 T/B 71,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 210 210 208 210 0 10,100 2,120,800 9 38.182 212 J 9,400 210 T/B 5,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 398 384 386 6 620,600 240,637,200 18 104.324 394 J 9,500 386 T/B 4,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,300 0 0 16,300 0 0 0 0 1,086.667 16,150 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 5,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,975 1,940 1,975 -5 200 391,500 2 726.981 1,975 T/J 4,000 1,900 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 101 106 97 101 0 517,900 52,558,900 199 67.333 102 J 20,000 100 B 17,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 271,300 0 B 0 113 ELSA Elnusa Tbk. --S2LKO1 354 358 348 352 -2 24,748,200 8,720,067,000 1,997 88.000 352 T/J 111,200 350 B 697,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,900 95,000 3 10.308 50 T/J 554,783,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 130 132 127 129 -1 25,555,700 3,305,341,200 959 10.755 129 T/J 370,600 128 B 962,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,945 1,965 1,940 1,940 -5 600 1,166,500 2 1,357.317 1,940 T/J 1,500 1,850 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,530 2,430 2,460 0 16,120,100 40,123,993,000 2,901 246.000 2,470 J 462,200 2,460 T/B 2,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 274 282 268 268 -6 23,189,800 6,343,502,200 1,561 498.967 268 T/J 233,600 266 B 254,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,050 3,000 3,030 60 4,797,800 14,517,214,000 1,098 153.775 3,030 T/J 369,100 3,020 B 124,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 2,744.358 1,645 J 300 1,555 B 3,100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,825 8,150 7,825 8,100 275 1,069,400 8,562,967,500 948 1,856.265 8,150 J 15,200 8,100 T/B 1,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,150 5,075 5,125 50 3,022,800 15,489,620,000 15 1,025.000 5,150 J 16,700 5,125 T/B 14,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,700 J 6,300 2,920 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 725 715 725 5 1,033,200 744,086,500 93 725.000 725 T/J 26,800 720 B 1,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 925 910 920 5 2,215,900 2,026,994,500 145 418.182 920 T/J 37,800 910 B 20,200 126 FREN Smartfren Telecom Tbk. --U7---1 115 123 112 114 -1 202,864,600 24,002,523,300 6,685 6.333 114 T/J 2,502,400 113 B 2,496,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 188 0 0 188 0 0 0 0 117.500 186 J 2,500 152 B 100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 224 226 218 220 -4 1,492,300 329,905,400 356 29.574 220 T/J 24,000 218 B 36,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 635 615 630 5 730,200 456,627,000 277 123.685 635 J 77,300 630 T/B 200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 210 208 208 -2 474,800 99,347,600 84 52.000 210 J 17,500 208 T/B 150,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,750 0 0 15,750 0 0 0 0 2,739.130 15,750 J 7,900 12,725 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---1 151 157 148 149 -2 18,500 2,768,900 17 59.600 157 J 18,500 149 T/B 14,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,370 3,340 3,360 10 100,100 336,314,000 85 3,360.000 3,360 T/J 13,400 3,340 B 8,400 136 HERO Hero Supermarket Tbk. --U9---1 915 975 915 975 60 500 463,500 2 2,035.151 965 J 300 920 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,180 3,180 0 595,700 1,895,328,000 56 973.489 3,180 T/J 201,000 3,170 B 20,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 0 0 715 0 0 0 0 1,100.000 710 J 2,200 605 B 2,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 915 930 905 915 0 15,027,300 13,792,605,000 680 295.161 915 T/J 42,000 910 B 41,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 254 242 252 8 184,400 46,218,600 39 84.000 252 T/J 24,900 250 B 400 141 HRUM Harum Energy Tbk. --S2K--1 2,380 2,470 2,390 2,440 60 2,853,800 6,951,932,000 1,022 46.923 2,450 J 100 2,440 T/B 110,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,250 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 750 890 635 815 65 4,300 3,417,000 15 63.672 815 T/J 800 720 B 1,200 144 IIKP Inti Agri Resources Tbk --U5---2 252 260 254 256 4 278,611,000 71,641,318,000 572 491.382 256 T/J 268,100 254 B 21,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 159 159 155 156 -3 29,627,100 4,668,061,100 607 41.600 156 T/J 762,800 155 B 873,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,675 2,090 1,690 2,090 415 25,451,200 49,031,162,000 5,792 280.584 0 J 0 2,090 T/B 4,985,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 585 655 585 635 50 5,086,000 3,156,966,000 496 127.000 635 T/J 309,600 630 B 58,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 980 985 0 349,600 343,815,000 35 259.211 985 T/J 2,900 980 B 300 149 INAF Indofarma Tbk. --U5---1 2,990 3,030 2,990 3,000 10 116,000 348,005,000 41 1,200.000 3,000 T/J 5,100 2,990 B 800 150 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,460 3,370 3,390 -60 6,708,600 22,861,682,000 1,827 1,383.673 3,400 J 90,500 3,390 T/B 22,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,275 5,850 5,225 5,700 425 264,000 1,462,132,500 402 767.687 5,725 J 3,600 5,700 T/B 9,600 152 INDS Indospring Tbk. --U4---1 2,000 2,010 1,990 2,000 0 146,900 293,870,000 29 187.500 2,010 J 3,600 2,000 T/B 134,600 153 INDY Indika Energy Tbk. --S2XXO1 2,810 2,930 2,810 2,860 50 15,034,000 43,207,241,000 2,855 96.949 2,870 J 259,400 2,860 T/B 822,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 72 71 71 0 1,047,000 74,352,900 47 0.406 71 T/J 139,200 70 B 1,173,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 630 605 605 0 5,100 3,088,000 2 576.190 605 T/J 4,100 510 B 2,300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,060 2,070 2,060 2,070 10 600,700 1,238,263,000 384 750.000 2,070 T/J 4,800 2,000 B 5,400 157 INTA Intraco Penta Tbk. --U9---2 474 476 470 470 -4 2,920,600 1,388,099,200 177 331.310 470 T/J 180,900 468 B 119,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 416 396 408 14 3,865,700 1,566,387,400 310 107.368 408 T/J 153,200 406 B 156,700 159 ISAT Indosat Tbk. --S7K--1 3,030 3,100 3,000 3,020 -10 203,200 618,911,000 129 215.714 3,030 J 5,300 3,020 T/B 216,600 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 27,175 25,950 27,100 1,200 1,572,500 41,940,340,000 2,969 193.571 27,100 T/J 14,600 27,075 B 600 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 4,000 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 20,300 1,015,000 4 35.714 50 T/J 87,974,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 450 488 0 1,200 581,800 4 276.817 496 J 2,200 466 B 10,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 525 J 7,100 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,180 2,240 2,180 2,180 0 4,131,800 9,119,895,000 1,362 595.954 2,180 T/J 337,500 2,170 B 463,800 166 JRPT Jaya Real Property Tbk. --S6---1 560 560 550 555 -5 799,100 443,445,000 98 533.654 555 T/J 396,000 550 B 16,300 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,550 4,570 4,510 4,510 -40 2,118,900 9,592,089,000 1,550 265.951 4,530 J 50,200 4,510 T/B 268,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,255 0 0 1,255 0 0 0 0 270.288 1,255 J 200 1,005 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,280 2,380 2,280 2,360 80 124,400 295,369,000 50 2,360.000 2,360 T/J 4,600 2,310 B 15,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 256 260 0 1,469,400 379,142,200 219 31.592 260 T/J 290,600 258 B 5,700 171 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---1 214 214 210 214 0 19,870,600 4,216,224,400 267 7.425 214 T/J 50,000 212 B 196,900 173 KINO Kino Indonesia Tbk. --U5---2 1,520 1,535 1,505 1,520 0 156,400 239,150,000 41 40.000 1,520 T/J 5,700 1,515 B 200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,870 3,170 3,170 3,170 300 100 317,000 1 1,056.667 3,170 T/J 100 2,870 B 19,900 175 KKGI Resource Alam Indonesia Tbk. --S2---1 370 380 370 370 0 237,400 89,772,600 28 1,298.246 376 J 1,600 370 T/B 86,300 176 KMTR Kirana Megatara Tbk. --M3---2 324 340 324 332 8 122,300 40,506,000 181 72.489 334 J 600 332 T/B 300 177 KPIG MNC Land Tbk. XBU9---2 700 770 700 740 40 6,611,000 4,957,734,500 25,915 318.464 740 T/J 5,800 730 B 10,500 178 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,710 2,720 10 11,700 31,767,000 10 989.091 2,720 T/J 1,100 2,710 B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 392 402 394 398 6 3,473,500 1,383,925,200 380 49.480 400 J 337,000 398 T/B 642,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 720 710 715 0 60,838,200 43,440,243,500 2,021 7,438.618 720 J 1,864,200 715 T/B 13,500 181 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,210 4,270 0 602,100 2,570,821,000 426 266.875 4,270 T/J 470,800 4,240 B 8,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,840 1,920 1,845 1,905 65 209,300 394,690,500 203 205.946 1,905 T/J 96,700 1,900 B 300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 348 364 348 362 14 10,843,600 3,928,470,800 386 92.687 362 T/J 1,654,600 360 B 103,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,450 6,600 6,400 6,475 25 3,172,200 20,636,540,000 2,274 146.722 6,500 J 500 6,475 T/B 241,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,380 1,425 1,370 1,400 20 14,745,200 20,747,428,000 1,532 361.290 1,400 T/J 285,100 1,395 B 338,000 186 LTLS Lautan Luas Tbk. --U9---1 520 535 500 500 -20 384,600 192,965,500 125 176.748 505 J 1,000 500 T/B 11,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 640 640 630 630 -10 7,200 4,560,000 13 1,328.385 630 T/J 243,700 620 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,250 1,320 1,250 1,275 25 13,305,200 17,139,174,500 1,864 724.432 1,280 J 34,000 1,275 T/B 470,800 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,675 1,725 1,675 1,720 45 400 682,000 4 102.381 1,710 J 100 1,635 B 1,200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 815 780 805 25 8,458,100 6,800,899,500 691 1,291.824 810 J 117,800 805 T/B 2,493,600 191 MARI Mahaka Radio Integra Tbk. --U9---2 262 276 264 270 8 45,188,200 12,136,504,400 845 360.000 272 J 146,000 270 T/B 49,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,765 1,775 1,765 1,765 0 465,000 821,516,500 83 706.000 1,765 T/J 9,300 1,760 B 66,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 308 308 308 308 0 300 92,400 1 218.999 320 J 1,000 308 T/B 2,400 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 0 0 5,700 0 0 0 0 2,249.364 5,600 J 100 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,050 3,090 3,000 3,020 -30 60,400 182,990,000 70 232.308 3,020 T/J 5,000 3,010 B 3,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 615 575 600 25 3,987,100 2,373,920,500 686 37.500 605 J 58,500 600 T/B 1,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,530 3,550 10 3,943,400 13,988,477,000 416 256.318 3,560 J 178,600 3,550 T/B 9,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 165 164 164 1 214,000 35,096,700 26 147.096 164 T/J 59,100 163 B 298,100 199 MDIA Intermedia Capital Tbk. --M9---1 116 156 130 156 40 7,645,300 1,158,980,000 526 113.043 156 T/J 3,359,500 155 B 101,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,590 2,600 2,530 2,570 -20 338,700 860,779,000 52 134.031 2,590 J 1,800 2,570 T/B 2,200 201 MDLN Modernland Realty Tbk. --S6---1 230 242 226 236 6 15,929,100 3,682,113,600 320 70.039 238 J 69,000 236 T/B 38,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 865 825 830 -20 33,484,800 28,246,001,000 2,949 1,461.860 830 T/J 801,400 825 B 1,198,600 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,600 J 2,200 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,675 5,775 5,575 5,600 -75 58,000 326,177,500 19 14,765.207 5,700 J 100 5,600 T/B 2,500 205 META Nusantara Infrastructure Tbk. --S7---1 238 240 236 240 2 5,052,400 1,205,308,400 148 72.050 240 T/J 3,951,200 236 B 30,000 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 800 825 0 23,600 19,445,000 8 846.154 825 T/J 9,100 805 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,100 J 1,000,000 1,020 B 1,000,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,730 1,745 1,695 1,730 0 7,423,300 12,817,100,000 432 101.856 1,735 J 18,800 1,730 T/B 687,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 0 0 550 0 0 0 0 2,619.048 530 J 2,900 480 B 2,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 196 194 196 0 5,144,700 1,000,124,000 93 490.000 196 T/J 18,600 192 B 500 211 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 4,800 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 16,000 15,950 16,000 50 1,200 19,150,000 4 101,910.828 16,000 T/J 269,600 15,950 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 940 1,045 940 1,015 75 1,773,700 1,778,975,500 512 169.520 1,015 T/J 2,800 990 B 27,100 214 MLPL Multipolar Tbk. --U9---1 85 93 84 89 4 44,878,000 4,024,306,100 1,509 10.208 90 J 111,700 89 T/B 508,200 215 MLPT Multipolar Technology Tbk. --U9---1 920 920 920 920 0 100 92,000 1 191.667 850 J 3,400 695 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 540 550 520 545 5 55,600 29,788,000 10 93.162 545 T/J 1,201,100 535 B 2,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 845 820 840 0 14,901,800 12,453,964,000 1,837 93.333 840 T/J 985,900 835 B 10,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 935 970 925 955 20 3,476,000 3,321,332,500 538 63.667 960 J 600 955 T/B 96,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 184 236 183 220 36 25,152,200 5,362,133,100 2,448 92.495 224 J 136,100 220 T/B 206,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,225 5,625 6,225 -75 3,100 19,237,500 2 564.635 6,225 T/J 17,000 5,625 B 1,100 221 MSIN MNC Studios International Tbk. --U9---2 408 414 402 404 -4 2,090,900 853,390,800 746 404.000 404 T/J 87,000 402 B 42,400 222 MSKY MNC Sky Vision Tbk. --U9---1 840 895 840 895 55 251,500 212,543,000 7 58.882 895 T/J 4,500 760 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 750 775 740 775 25 179,100 135,522,500 130 1,395.190 780 J 13,700 775 T/B 60,600 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 384 0 0 384 0 0 0 0 161.446 414 J 1,200 384 B 100,300 226 MYOH Samindo Resources Tbk. --S2---1 815 835 805 835 20 387,200 319,570,000 69 99.455 835 T/J 71,900 825 B 19,700 227 MYRX Hanson International Tbk. --S6K--2 131 131 129 130 -1 421,330,400 54,787,185,100 626 88.657 130 T/J 1,718,100 129 B 11,737,300 228 NASA Ayana Land International Tbk. --U9---2 600 615 595 610 10 4,718,100 2,855,859,500 993 592.233 615 J 22,400 610 T/B 57,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,120 2,120 2,000 2,040 -80 406,800 833,896,000 437 627.692 2,060 J 5,200 2,040 T/B 12,200 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 3,565,900 320,931,000 17 85.714 94 J 400 90 T/B 135,100 231 NISP Bank OCBC NISP Tbk. --U8---1 860 860 810 835 -25 79,300 65,332,500 57 1,011.827 840 J 3,600 835 T/B 300 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 950 J 3,900 905 B 5,500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 384 380 382 0 18,400 7,007,800 33 44.941 384 J 3,000 380 B 18,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,600 J 200 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 498 500 492 494 -4 1,200 595,400 5 977.347 500 J 22,900 494 T/B 12,500 236 PALM Provident Agro Tbk. XDU1---2 258 268 256 268 10 8,200 2,111,400 21 73.250 268 T/J 300 260 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,600 1,540 1,540 -60 2,700 4,236,000 6 1,120.000 1,590 J 18,000 1,555 B 5,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,120 1,105 1,110 10 20,900 23,201,000 19 130.588 1,120 J 5,400 1,110 T/B 500 239 PBRX Pan Brothers Tbk. --S4K--1 540 545 520 525 -15 10,245,800 5,397,232,000 1,751 929.204 530 J 115,100 525 T/B 100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,980 2,970 2,980 10 16,400 48,709,000 2 1,986.667 2,980 T/J 15,300 2,970 B 2,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,050 2,010 2,030 10 41,376,900 84,108,559,000 3,302 676.667 2,030 T/J 1,603,200 2,020 B 1,881,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,210 1,210 1,210 10 100 121,000 1 236.098 1,210 T/J 900 1,150 B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,360 J 1,000 3,060 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 830 855 815 830 0 11,690,600 9,787,402,000 432 1,381.951 835 J 201,200 830 T/B 490,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 67 65 66 1 3,414,900 225,172,700 162 66.000 66 T/J 555,300 65 B 2,925,100 246 PNIN Paninvest Tbk. --S8---1 995 995 970 990 -5 21,100 20,679,000 16 1,052.744 990 T/J 48,900 985 B 1,000 247 PNLF Panin Financial Tbk. --S8---1 206 210 204 206 0 14,467,000 2,999,035,800 7,993 222.655 206 T/J 811,600 204 B 2,974,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 765 0 0 765 0 0 0 0 382.240 940 J 200 705 B 300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,570 4,620 4,580 4,580 10 39,081,600 179,692,926,000 465 2,906.995 4,590 J 93,600 4,580 T/B 9,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 550 550 550 -10 4,000 2,200,000 1 102.804 600 J 100 550 T/B 196,000 251 POWR Cikarang Listrindo Tbk. --M7---2 935 955 955 955 20 50,000 47,750,000 4 63.667 955 T/J 2,757,200 930 B 500 252 PPRE PP Presisi Tbk. --M7---1 368 374 364 370 2 322,900 119,020,600 78 86.047 370 T/J 384,000 368 B 122,000 253 PPRO PP Properti Tbk. --S6K--1 109 112 108 111 2 13,939,900 1,531,951,600 634 240.000 111 T/J 906,700 110 B 45,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,980 2,960 2,840 2,850 -130 2,300 6,587,000 15 43.846 2,850 T/J 25,000 2,830 B 400 255 PRIM Royal Prima Tbk. --U9---2 1,140 1,155 1,150 1,155 15 71,600 82,433,500 45 1,155.000 1,155 T/J 31,300 1,150 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 214 204 208 2 527,600 109,204,600 113 674.821 210 J 93,200 208 T/B 21,900 257 PTBA Bukit Asam Tbk. --S2BXO1 3,970 4,010 3,900 3,970 0 22,781,000 90,399,279,000 4,409 3,452.174 3,980 J 139,600 3,970 T/B 808,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,550 1,590 1,540 1,570 20 19,469,000 30,411,508,500 4,094 295.113 1,575 J 68,200 1,570 T/B 13,900 259 PTRO Petrosea Tbk. --S2---1 1,960 2,170 1,960 2,140 180 16,279,900 34,160,037,500 3,606 1,712.000 2,140 T/J 740,800 2,130 B 161,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 540 540 525 530 -10 9,770,000 5,202,463,500 1,577 2,043.255 530 T/J 195,400 525 B 182,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,115 1,100 1,115 15 93,400 103,216,000 33 1,115.000 1,120 J 16,400 1,115 T/B 600 263 RAJA Rukun Raharja Tbk. --S7---1 520 530 510 520 0 570,200 297,144,000 142 1,786.205 525 J 154,900 520 T/B 100,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,360 1,325 1,340 -20 4,085,900 5,489,819,000 1,447 837.500 1,350 J 300 1,340 T/B 99,500 265 RDTX Roda Vivatex Tbk --U6---1 6,100 0 0 6,100 0 0 0 0 321.359 6,100 J 1,300 6,000 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 134 135 132 134 0 1,004,412,700 133,761,157,200 956 73.569 134 T/J 537,200 132 B 3,876,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 300 300 300 0 800 240,000 3 2,347.418 302 J 1,000 300 T/B 200 268 RODA Pikko Land Development Tbk. --U6---2 486 505 498 498 12 1,660,300 834,559,800 6 795.146 498 T/J 1,900 490 B 3,500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,000 1,025 965 1,025 25 8,008,600 7,968,693,000 394 401.961 1,025 T/J 32,300 995 B 1,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,253,000 705,324,000 469 706.250 565 T/J 21,200 560 B 141,600 271 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 9,550 9,100 8,900 8,900 -650 28,400 255,502,500 46 5,741.935 8,900 T/J 4,700 8,850 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,875 1,825 1,875 65 20,615,700 38,265,354,000 3,390 848.213 1,880 J 393,700 1,875 T/B 23,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 880 880 0 6,000 5,340,000 3 984.285 880 T/J 6,000 850 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,350 2,330 2,330 10 138,400 322,500,000 16 99.573 2,350 J 2,500 2,330 T/B 364,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,550 2,500 2,500 2,500 -50 400 1,000,000 1 116.177 2,600 J 12,000 2,170 B 1,200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 940 950 900 935 -5 3,239,300 3,005,238,500 1,159 667.857 935 T/J 108,200 930 B 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---1 840 855 840 850 10 3,624,400 3,067,261,000 217 146.552 850 T/J 207,800 840 B 54,100 280 SILO Siloam International Hospitals Tbk. --S9---1 2,950 3,040 2,960 2,990 40 1,478,700 4,436,889,000 203 33.959 3,000 J 1,058,900 2,990 T/B 100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 515 505 505 0 3,295,500 1,674,160,000 274 45.909 510 J 720,500 505 T/B 202,700 282 SIPD Sierad Produce Tbk. --U3---2 1,155 1,150 1,050 1,150 -5 38,600 43,309,000 22 1.278 1,150 T/J 5,100 1,095 B 1,000 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,300 J 900 3,760 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,600 2,610 2,570 2,580 -20 73,100 188,506,000 90 460.714 2,600 J 327,700 2,580 T/B 4,500 285 SMCB Holcim Indonesia Tbk. --M3---1 940 945 925 940 0 6,171,000 5,796,229,000 405 1,135.266 940 T/J 22,200 935 B 3,600 286 SMDR Samudera Indonesia Tbk. --S7---1 308 310 300 304 -4 823,600 250,470,000 245 1,220.002 306 J 100 304 T/B 4,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,150 8,900 9,000 0 2,482,700 22,447,625,000 1,573 3,131.742 9,000 T/J 177,600 8,950 B 47,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 670 690 665 690 20 8,849,100 6,053,631,000 810 1,133.750 690 T/J 2,304,200 685 B 112,000 289 SMRU SMR Utama Tbk. --U2---2 438 440 434 440 2 51,200 22,329,400 7 107.601 438 J 40,100 432 B 14,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,420 1,425 1,400 1,410 -10 421,500 596,698,500 237 3,766.126 1,410 T/J 500 1,400 B 15,000 291 SOCI Soechi Lines Tbk. --M7---1 145 148 144 146 1 2,064,200 301,071,600 256 26.545 146 T/J 40,500 145 B 46,000 292 SPTO Surya Pertiwi Tbk. --U9---2 1,010 1,005 990 1,000 -10 1,057,300 1,059,541,000 161 1,000.000 1,000 T/J 944,000 990 B 10,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 170 160 163 3 12,600 2,054,700 17 173.958 163 T/J 19,400 162 B 900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 11,860,000 4,059,893,400 445 141.667 342 J 2,876,800 340 T/B 13,686,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 4,010 3,900 3,950 -150 10,900 43,398,000 22 71.818 4,000 J 2,500 3,950 T/B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 466 466 -20 22,653,600 11,028,297,800 663 191.179 478 J 100 466 T/B 149,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,240 1,215 1,235 15 46,894,200 57,490,659,000 1,932 184.328 1,235 T/J 1,992,400 1,225 B 21,500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,300 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 20,000 1,000,000 1 64.769 50 T/J 533,360,900 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 4,260 4,470 3,500 4,340 80 4,270,700 18,421,973,000 3,038 3,945.455 4,340 T/J 18,100 4,260 B 2,000 302 TARA Sitara Propertindo Tbk. --U6K--1 910 910 900 905 -5 42,457,100 38,466,110,500 4,479 853.774 905 T/J 785,900 900 B 3,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,375 5,450 5,350 5,450 75 278,300 1,512,822,500 323 269.136 5,450 T/J 151,500 5,400 B 46,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,145 1,170 1,145 1,145 0 6,483,500 7,502,363,500 788 260.731 1,150 J 1,000 1,145 T/B 761,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,600 J 1,500 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 384 404 386 394 10 44,640,100 17,669,230,200 1,578 172.807 394 T/J 487,400 392 B 90,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 795 780 795 -5 5,200 4,059,000 2 256.452 800 J 10,400 770 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 790 J 4,200 0 B 0 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,700 2,600 2,700 100 3,000 7,829,000 5 2,218.753 2,700 T/J 1,800 2,550 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 810 785 800 0 13,910,400 11,139,900,500 471 400.000 800 T/J 337,000 795 B 29,600 311 TINS Timah Tbk. --S2K--1 720 730 715 715 -5 10,654,400 7,663,131,000 1,203 365.361 720 J 455,600 715 T/B 2,137,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,300 14,875 14,175 14,750 450 11,118,600 162,940,025,000 5,213 911.967 14,775 J 25,700 14,750 T/B 86,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 770 800 0 7,500 5,957,000 9 368.002 800 T/J 68,100 770 B 300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,840 1,835 1,835 1,835 -5 10,000 18,350,000 1 96.579 1,830 J 40,000 1,755 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 855 805 830 25 16,085,000 13,254,573,000 1,626 1,335.887 830 T/J 439,200 820 B 11,500 316 TOTL Total Bangun Persada Tbk. --S6---1 595 600 595 595 0 2,800 1,678,000 10 213.855 600 J 59,200 595 T/B 2,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 292 296 290 292 0 88,500 25,838,600 23 947.222 296 J 10,500 292 T/B 1,400 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 488 490 484 486 -2 4,139,600 2,013,081,600 133 2,315.057 486 T/J 3,320,000 484 B 94,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 242 248 238 244 2 160,799,400 39,203,168,400 2,364 201.663 244 T/J 4,280,000 242 B 1,483,500 320 TRIO Trikomsel Oke Tbk. --U9---1 210 262 185 212 2 13,800 2,955,600 34 94.105 220 J 5,600 210 B 17,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100 40,000 1 238.607 410 J 100,100 400 T/B 64,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,435 1,435 1,430 1,435 0 105,900 151,810,000 18 255.994 1,435 T/J 20,200 1,430 B 600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,910 2,980 2,830 2,950 40 6,200 18,302,000 5 2,950.000 2,950 T/J 1,400 2,830 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,105 0 0 1,105 0 0 0 0 2,455.556 1,105 J 177,400 1,100 B 241,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,200 1,200 1,200 5 36,200 43,440,000 25 2,326.664 1,200 T/J 67,100 1,195 B 12,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,500 3,350 3,400 -50 3,100 10,635,000 6 125.923 3,550 J 1,100 3,400 T/B 8,000 327 VICO Victoria Investama Tbk. --U8---1 123 127 107 112 -11 10,220,800 1,181,471,900 973 89.600 113 J 30,600 112 T/B 136,700 328 VIVA Visi Media Asia Tbk. --U9---1 130 138 129 133 3 49,849,600 6,626,701,600 1,208 44.333 133 T/J 225,000 132 B 1,421,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 222 216 220 0 4,038,700 886,164,800 211 75.862 220 T/J 578,400 218 B 164,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,425 1,445 1,405 1,425 0 9,249,100 13,204,981,000 1,141 366.274 1,430 J 75,000 1,425 T/B 570,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 256 266 264 264 8 185,200 49,092,800 6 71.395 266 J 100 264 T/B 23,800 332 WOOD Integra Indocabinet Tbk. --S5---2 590 600 585 585 -5 10,871,200 6,417,941,500 468 225.000 590 J 291,700 585 T/B 989,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 364 356 358 0 46,425,700 16,726,538,600 2,202 73.061 360 J 1,011,900 358 T/B 6,688,500 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,730 1,765 1,715 1,745 15 24,536,100 42,659,388,000 3,393 470.985 1,745 T/J 57,600 1,740 B 327,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 370 378 370 372 2 6,649,700 2,480,712,200 554 63.051 374 J 120,900 372 T/B 248,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,465 1,560 1,470 1,560 95 13,741,600 20,880,897,500 3,174 1,114.286 1,560 T/J 58,500 1,555 B 10,900 Total 4,010,542,100 2,352,875,986,000 219,476 2,103,356,600 109,855,600 Jakarta, 14 September 2018 Trading Division