List of Securities Quotation: IDX SMC Composite Date: Friday, 21 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 12,200 12,550 12,000 12,250 50 1,657,700 20,298,347,500 1,204 995.159 12,250 T/J 63,600 12,150 B 1,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,200 J 200 5,825 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,100 2,100 2,100 -100 3,000 6,300,000 2 56.000 2,090 J 1,500 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,560 1,420 1,560 140 16,568,400 24,235,660,000 1,333 1,902.439 1,560 T/J 2,599,500 1,460 B 1,700 5 ACST Acset Indonusa Tbk. --S6---1 1,950 1,950 1,940 1,940 -10 898,700 1,748,151,000 75 81.469 1,970 J 1,400 1,935 B 6,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,400 1,370 1,380 15 5,243,600 7,270,696,500 1,086 1,083.772 1,385 J 12,500 1,380 T/B 56,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,275 8,250 8,125 8,200 -75 134,100 1,096,987,500 60 352.688 8,250 J 5,700 8,200 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 350 354 344 346 -4 2,994,500 1,042,839,600 254 30.883 348 J 10,000 346 T/B 92,100 9 AGII Aneka Gas Industri Tbk. --S3---1 570 605 570 585 15 972,900 570,023,000 133 53.182 590 J 10,300 585 T/B 31,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 380 386 372 374 -6 5,545,000 2,093,008,600 595 611.031 376 J 222,400 374 T/B 274,700 11 AGRS Bank Agris Tbk. --U8---2 226 280 244 248 22 97,500 25,594,000 49 225.455 250 J 1,200 248 T/B 5,600 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,570 3,700 3,590 3,590 20 15,278,900 55,585,343,000 2,888 2,861.219 3,610 J 15,000 3,590 T/B 177,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 360 J 6,400 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,880 J 900 4,510 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 915 820 845 30 266,400 229,246,000 109 2,156.217 840 J 7,900 820 B 27,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,320 1,315 1,290 1,310 -10 110,500 145,280,000 12 109.167 1,315 J 800 1,290 B 700 17 ANTM Aneka Tambang Tbk. --S2XXO1 795 820 795 820 25 90,191,400 72,993,885,000 4,355 540.647 820 T/J 3,059,600 815 B 2,370,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 1,780 J 5,000 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 112,700 500 B 120,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 154 154 149 153 -1 4,155,700 632,026,800 338 41.918 154 J 216,000 153 T/B 900 21 ARII Atlas Resources Tbk. --U2---2 1,000 985 950 985 -15 7,000 6,843,500 7 65.667 980 J 15,500 965 B 400 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 302 296 298 -6 107,600 31,950,200 7 99.333 298 T/J 10,000 296 B 13,100 23 ARNA Arwana Citramulia Tbk. --S3---1 350 358 350 356 6 52,500 18,415,200 5 2,419.629 356 T/J 8,900 350 B 10,900 24 ASGR Astra Graphia Tbk. --S9---1 1,505 1,505 1,455 1,500 -5 6,800 10,188,000 8 310.997 1,505 J 16,200 1,500 T/B 9,800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 725 725 725 5 906,000 656,850,000 139 1,342.593 725 T/J 15,300 720 B 50,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 284 290 282 290 6 5,730,000 1,644,557,600 561 276.190 290 T/J 96,300 286 B 20,000 27 ATIC Anabatic Technologies Tbk. --U9---1 860 860 850 850 -10 200 171,000 2 121.429 835 J 300 765 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 1,400 1,430 1,395 1,400 0 243,000 341,017,500 72 1,266.166 1,405 J 1,300 1,400 T/B 22,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 4,242,800 212,201,900 131 57.388 50 T/J 100,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 286 J 100,000 266 B 5,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,600 1,585 1,590 10 436,300 693,883,000 133 1,987.500 1,600 J 800 1,590 T/B 18,900 33 BBKP Bank Bukopin Tbk. --U8---1 356 360 354 356 0 7,567,500 2,705,516,000 644 105.610 358 J 57,000 356 T/B 120,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 0 J 0 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 2,620 2,710 2,640 2,680 60 40,573,900 108,477,348,000 4,307 349.565 2,680 T/J 453,100 2,670 B 107,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 302 302 298 300 -2 1,568,600 467,525,000 73 305.437 300 T/J 42,400 298 B 1,500 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 298 306 290 300 2 2,310,200 701,372,400 3,400 850.774 300 T/J 78,000 298 B 2,500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,853,800 242,690,000 25 217.306 50 T/J 263,504,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 177 186 173 173 -4 39,671,300 7,005,585,500 1,891 101.765 175 J 4,895,000 173 T/B 1,274,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 645 625 635 5 14,500 9,250,500 33 3,254.074 640 J 14,900 630 B 15,800 43 BHIT MNC Investama Tbk. --S9K--1 90 93 87 87 -3 19,765,400 1,752,207,600 3,054 254.423 89 J 257,200 87 T/B 3,594,100 44 BINA Bank Ina Perdana Tbk. --U8---1 550 565 550 560 10 219,300 121,464,500 37 316.391 565 J 16,300 560 T/B 138,200 45 BIPI Benakat Integra Tbk. --S2K--2 50 53 50 50 0 82,055,300 4,174,265,100 2,899 35.714 50 T/J 3,988,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,670 2,710 2,650 2,680 10 853,400 2,287,691,000 205 41.231 2,690 J 8,400 2,670 B 6,400 47 BISI BISI International Tbk. --U1---1 1,605 1,610 1,600 1,600 -5 163,200 261,624,500 106 800.000 1,610 J 200 1,600 T/B 123,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,050 2,020 2,030 0 13,659,000 27,940,643,000 339 338.333 2,030 T/J 160,800 2,020 B 7,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 660 650 655 10 9,084,700 5,948,460,500 952 152.326 655 T/J 278,400 650 B 537,900 50 BKSL Sentul City Tbk. --S6LKO1 112 115 111 112 0 52,866,600 5,947,707,800 1,159 7.739 113 J 3,791,600 112 T/B 3,085,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 200 200 200 12 37,000 7,400,000 18 458.926 200 T/J 6,800 188 B 2,200 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 4,150 4,140 4,140 4,140 -10 200 828,000 1 276.000 4,150 J 100 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 0 0 378 0 0 0 0 118.125 376 J 100 334 B 23,900 55 BMTR Global Mediacom Tbk. --S9K--1 406 412 406 412 6 11,229,100 4,596,055,000 3,990 335.341 412 T/J 65,100 410 B 5,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 925 910 915 10 2,173,600 1,995,884,500 437 6.756 925 J 240,800 915 T/B 430,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 216 218 210 216 0 47,900 10,290,200 37 2.574 216 T/J 10,100 214 B 36,600 58 BNLI Bank Permata Tbk. --M8K--1 515 525 498 498 -17 26,509,700 13,314,876,900 1,021 5.422 500 J 118,200 498 T/B 13,600 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 645 650 5 2,108,600 1,367,124,500 490 631.068 655 J 54,500 650 T/B 6,500 60 BOLT Garuda Metalindo Tbk. --U4---2 920 940 915 940 20 422,400 391,827,000 250 170.909 940 T/J 15,000 935 B 600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,550 2,600 2,550 2,600 50 1,625,300 4,186,818,000 800 650.000 2,600 T/J 14,100 2,590 B 5,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 62,500 600 B 165,800 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 7,000 7,000 7,000 -475 600 4,200,000 2 272.432 7,150 J 5,000 6,400 B 1,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 600 605 585 590 -10 16,316,400 9,668,041,500 797 590.000 595 J 445,000 590 T/B 142,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 62 55 59 4 138,656,400 8,243,571,800 2,026 9.291 60 J 7,421,300 59 T/B 413,900 67 BRNA Berlina Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 847.839 1,180 J 100 1,130 B 14,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,835 1,855 1,795 1,850 15 9,162,200 16,752,889,000 1,937 144.881 1,850 T/J 656,600 1,835 B 35,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,135 1,170 1,130 1,160 25 27,266,100 31,404,171,000 1,939 227.226 1,160 T/J 1,862,500 1,150 B 33,700 70 BSIM Bank Sinarmas Tbk. --U8---1 605 610 575 605 0 15,300 9,020,500 21 412.634 605 T/J 1,800 590 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 0 0 2,490 0 0 0 0 127.692 2,500 J 4,500 2,430 B 500 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---2 128 129 125 128 0 69,820,100 8,958,259,200 51 980.693 128 T/J 141,000 126 B 1,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 10,500 525,000 2 46.913 50 T/J 400,044,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,740 3,740 3,670 3,670 -70 1,773,300 6,561,528,000 202 710.467 3,740 J 700 3,670 T/B 16,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,655 1,660 1,650 1,650 -5 25,253,100 41,795,549,500 1,626 1,650.000 1,655 J 740,100 1,650 T/B 1,560,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,540 1,535 1,495 1,495 -45 4,100 6,148,500 4 253.390 1,495 T/J 22,700 1,450 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 153 158 143 145 -8 108,498,800 16,409,087,700 1,964 14.180 145 T/J 235,100 144 B 154,300 79 BUMI Bumi Resources Tbk. --S2K--2 224 230 222 222 -2 132,283,800 29,671,852,200 2,292 12.884 224 J 655,000 222 T/B 3,569,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 170 169 161 163 -7 3,844,900 636,102,000 114 125.385 168 J 100 163 T/B 700 81 BVIC Bank Victoria International Tbk. --S8---1 199 206 199 199 0 146,700 29,652,500 38 188.174 200 J 500 199 T/B 2,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 210 202 202 0 31,238,200 6,412,292,200 1,718 44.179 204 J 631,400 202 T/B 3,103,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 386 372 378 -2 2,325,800 880,068,600 674 114.545 378 T/J 23,600 376 B 300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,540 2,600 2,540 2,590 50 4,316,100 11,110,346,000 361 148.000 2,600 J 186,200 2,590 T/B 3,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 310 312 2 540,200 167,959,200 170 569.998 314 J 122,300 312 T/B 17,500 86 CASS Cardig Aero Services Tbk. --U7---2 715 0 0 715 0 0 0 0 178.750 720 J 40,400 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 111 114 110 111 0 2,304,700 257,044,800 175 710.400 112 J 242,300 111 T/B 19,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 262 264 254 264 2 239,200 61,254,600 34 20.658 264 T/J 10,200 256 B 100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,345 1,345 1,345 -5 10,000 13,450,000 2 4,880.615 1,350 J 9,500 1,345 T/B 1,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 298 274 274 -16 67,544,900 19,141,681,000 3,768 1,191.304 276 J 1,572,300 274 T/B 1,521,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,320 1,370 1,320 1,360 40 800 1,080,500 6 130.136 1,360 T/J 100 1,280 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 268 270 258 260 -8 127,200 33,193,200 26 49.182 260 T/J 7,300 258 B 31,900 93 COWL Cowell Development Tbk. --M6---2 420 438 420 424 4 1,195,400 506,795,600 102 326.154 428 J 5,400 424 T/B 100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 55 50 50 0 723,035,400 37,292,887,500 8,545 45.455 51 J 19,895,400 50 T/B 29,455,200 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 600 600 600 0 100 60,000 1 302.778 600 T/J 273,200 560 B 300 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,300 J 2,500 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 750 780 755 760 10 42,753,800 32,570,510,500 1,674 170.160 765 J 208,000 760 T/B 368,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 14,000 700,000 5 16.496 50 T/J 66,330,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,140 1,110 1,140 30 610,800 683,506,000 493 991.304 1,145 J 46,200 1,135 B 33,800 100 DILD Intiland Development Tbk. --S6---1 302 302 294 294 -8 11,792,600 3,477,542,600 684 51.232 294 T/J 15,019,400 292 B 496,200 101 DKFT Central Omega Resources Tbk. --U2---2 332 330 320 328 -4 270,500 87,598,600 28 842.538 328 T/J 4,700 322 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,325 5,500 0 12,100 64,725,000 14 32,877.040 5,500 T/J 500 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 129 131 126 127 -2 16,447,300 2,094,421,600 402 60.476 129 J 274,200 127 T/B 3,540,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 300 984,000 1 2,881.262 3,280 T/J 100 3,230 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 640 685 640 660 20 42,560,000 28,159,224,000 2,102 893.534 665 J 146,400 660 T/B 1,302,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 196 198 192 197 1 238,200 46,750,500 29 35.818 198 J 30,000 196 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 378 384 378 384 6 456,600 175,327,200 14 103.784 394 J 2,500 382 B 7,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,000 14,100 13,600 14,100 100 1,700 23,535,000 10 940.000 14,100 T/J 900 13,700 B 600 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 10,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 1,940 1,905 1,925 5 600 1,152,000 4 708.576 1,925 T/J 200 1,900 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 104 104 100 104 0 153,600 15,660,700 33 69.333 104 T/J 47,900 101 B 3,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 271,300 825 B 100 113 ELSA Elnusa Tbk. --S2LKO1 348 354 344 344 -4 16,403,400 5,700,957,800 1,050 86.000 346 J 50,800 344 T/B 1,612,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 10.308 50 T/J 537,830,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 133 137 131 132 -1 28,992,300 3,862,584,800 1,740 11.005 133 J 724,000 132 T/B 587,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,935 1,800 1,930 -20 1,000 1,894,500 6 1,350.321 1,930 T/J 12,100 1,810 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,570 2,620 2,550 2,550 -20 14,018,000 36,101,663,000 2,219 255.000 2,560 J 68,700 2,550 T/B 529,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 278 284 276 276 -2 7,985,500 2,231,415,400 439 513.861 278 J 135,000 276 T/B 466,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,970 2,830 2,850 -70 11,863,200 34,055,540,000 2,486 144.640 2,870 J 63,300 2,850 T/B 212,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,575 0 0 1,575 0 0 0 0 2,476.999 1,725 J 2,500 1,570 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,125 8,300 8,100 8,150 25 1,034,400 8,453,135,000 913 1,867.724 8,175 J 17,300 8,125 B 17,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,175 5,225 5,175 5,225 50 3,032,200 15,693,905,000 43 1,045.000 5,225 T/J 15,300 5,200 B 2,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,750 3,730 3,730 3,730 -20 4,000 14,920,000 3 2,984.000 3,700 J 1,000 3,000 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 710 715 705 715 5 908,200 646,510,000 73 715.000 715 T/J 34,400 710 B 2,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 895 900 0 3,414,800 3,072,552,500 52 409.091 900 T/J 105,600 890 B 16,200 126 FREN Smartfren Telecom Tbk. --U7---1 114 119 112 114 0 50,459,100 5,816,985,300 2,061 6.333 115 J 685,000 114 T/B 208,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 179 190 154 178 -1 78,500 14,510,200 13 111.250 178 T/J 7,500 156 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---1 208 210 204 204 -4 3,281,200 675,074,000 714 27.423 206 J 31,200 204 T/B 1,693,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 625 605 605 -10 750,000 456,701,000 326 118.777 610 J 144,700 605 T/B 130,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 226 208 220 12 4,971,900 1,075,639,800 683 55.000 222 J 17,100 220 T/B 428,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 400 12,800 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---1 140 150 136 140 0 55,400 7,747,700 64 56.000 147 J 2,000 140 T/B 500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,370 3,320 3,340 10 120,700 403,834,000 74 3,340.000 3,340 T/J 1,200 3,320 B 6,400 136 HERO Hero Supermarket Tbk. --U9---1 935 965 965 965 30 100 96,500 1 2,014.277 1,000 J 300 935 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,450 3,290 3,320 -30 618,800 2,049,724,000 319 1,016.347 3,320 T/J 2,500 3,310 B 9,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 2,400 1,692,000 5 1,084.615 705 T/J 2,800 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 905 920 900 900 -5 9,166,200 8,345,139,500 389 290.323 900 T/J 1,112,000 895 B 1,550,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 252 246 252 2 77,800 19,454,800 10 84.000 252 T/J 9,900 246 B 13,000 141 HRUM Harum Energy Tbk. --S2K--1 2,400 2,430 2,380 2,390 -10 1,768,500 4,257,623,000 980 45.962 2,400 J 37,700 2,390 T/B 190,300 142 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---1 795 0 0 795 0 0 0 0 62.109 800 J 21,500 610 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 236 284 234 280 44 376,470,800 94,953,178,800 2,139 537.449 280 T/J 323,200 278 B 274,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 146 148 142 143 -3 72,821,300 10,545,305,000 1,450 38.133 144 J 207,900 143 T/B 4,227,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,020 2,060 1,960 1,970 -50 4,951,700 9,857,424,500 2,089 264.474 1,970 T/J 600 1,965 B 83,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 640 605 610 -10 1,073,900 656,747,500 61 122.000 615 J 38,000 610 T/B 222,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 985 985 0 372,500 367,668,500 31 259.211 990 J 1,100 985 T/B 200 149 INAF Indofarma Tbk. --U5---1 3,130 3,300 3,100 3,220 90 203,600 652,977,000 261 1,288.000 3,230 J 2,200 3,220 T/B 10,000 150 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,670 3,480 3,660 160 27,532,000 98,880,175,000 5,242 1,493.878 3,660 T/J 261,700 3,650 B 30,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,350 5,500 5,325 5,400 50 115,000 623,410,000 191 727.283 5,400 T/J 8,800 5,375 B 2,000 152 INDS Indospring Tbk. --U4---1 2,210 2,350 2,200 2,230 20 955,600 2,181,595,000 89 209.062 2,230 T/J 8,800 2,190 B 1,100 153 INDY Indika Energy Tbk. --S2XXO1 2,820 2,880 2,810 2,810 -10 14,305,800 40,666,939,000 2,595 95.254 2,820 J 75,300 2,810 T/B 324,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 70 71 70 71 1 660,200 46,773,700 20 0.406 71 T/J 232,100 70 B 1,110,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 590 640 590 620 30 8,800 5,352,000 4 590.476 640 J 4,800 610 B 30,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,010 2,050 0 620,700 1,263,035,000 454 742.754 2,050 T/J 3,800 2,040 B 200 157 INTA Intraco Penta Tbk. --U9---2 466 470 466 470 4 4,585,700 2,149,139,200 206 331.310 470 T/J 97,900 466 B 35,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 412 398 408 14 73,700 29,818,800 45 107.368 408 T/J 210,400 402 B 25,900 159 ISAT Indosat Tbk. --S7K--1 2,980 3,000 2,990 3,000 20 119,100 356,917,000 72 214.286 3,000 T/J 243,400 2,990 B 11,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,000 27,200 26,400 26,400 -600 1,903,400 50,641,992,500 3,117 188.571 26,700 J 2,500 26,400 T/B 61,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,600 230,000 7 35.714 50 T/J 105,995,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 456 456 456 16 100 45,600 1 258.665 500 J 4,800 458 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 500 J 3,000 464 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,280 2,310 2,220 2,220 -60 128,949,700 286,570,373,000 1,726 606.889 2,220 T/J 24,641,100 2,210 B 3,071,200 166 JRPT Jaya Real Property Tbk. --S6---1 560 560 550 550 -10 121,200 66,865,000 58 528.846 560 J 35,800 550 T/B 5,300 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,360 4,420 4,350 4,350 -10 4,033,900 17,601,593,000 1,733 256.516 4,360 J 26,100 4,350 T/B 36,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 312.285 1,315 J 100 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,450 2,340 2,390 30 307,400 733,250,000 120 2,390.000 2,390 T/J 31,800 2,350 B 97,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 262 262 258 260 -2 859,600 223,491,800 147 31.592 260 T/J 252,700 258 B 97,100 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 214 210 214 2 11,068,100 2,355,679,600 383 7.425 214 T/J 1,805,300 212 B 3,236,100 173 KINO Kino Indonesia Tbk. --U5---2 1,520 1,535 1,520 1,530 10 158,700 242,402,000 93 40.263 1,530 T/J 20,600 1,520 B 37,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 933.333 3,100 J 400 2,810 B 200 175 KKGI Resource Alam Indonesia Tbk. --S2---1 380 390 370 388 8 53,800 20,826,800 25 1,361.404 388 T/J 21,700 370 B 11,000 176 KMTR Kirana Megatara Tbk. --M3---2 324 340 326 332 8 219,400 72,280,200 153 72.489 334 J 3,000 332 T/B 200 177 KPIG MNC Land Tbk. XBU9---2 690 705 675 680 -10 7,078,800 4,887,043,500 12,135 292.643 680 T/J 33,800 675 B 24,600 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,740 2,740 0 10,800 29,612,000 15 996.364 2,740 T/J 2,000 2,730 B 3,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 406 398 400 -2 4,124,400 1,654,368,600 460 49.729 402 J 181,400 400 T/B 51,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 735 700 735 30 83,748,900 59,286,299,000 2,673 7,646.692 735 T/J 948,000 710 B 100 181 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,250 4,250 -20 1,880,300 8,018,010,000 1,175 265.625 4,250 T/J 316,200 4,240 B 8,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,895 1,905 1,865 1,865 -30 6,326,500 11,803,299,000 308 201.622 1,865 T/J 3,032,800 1,860 B 43,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 360 362 338 338 -22 38,564,800 13,587,597,400 1,569 86.542 340 J 10,000 338 T/B 2,389,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,525 6,700 6,425 6,675 150 8,293,800 54,677,697,500 3,394 151.254 6,675 T/J 151,200 6,625 B 144,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,305 1,330 1,300 1,315 10 9,197,300 12,083,482,000 1,272 339.355 1,315 T/J 210,100 1,310 B 98,500 186 LTLS Lautan Luas Tbk. --U9---1 510 525 510 510 0 97,200 50,693,500 18 180.283 520 J 233,400 510 T/B 5,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 625 630 610 610 -15 2,600 1,598,000 7 1,286.214 610 T/J 999,900 600 B 3,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,280 1,355 1,280 1,325 45 13,615,400 18,047,093,000 2,123 752.841 1,325 T/J 251,000 1,320 B 78,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 1,725 1,725 0 100 172,500 1 102.679 1,725 T/J 1,700 1,660 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 825 790 815 0 18,656,900 14,980,316,500 2,270 1,307.871 815 T/J 32,000 810 B 375,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 292 298 278 280 -12 20,789,900 6,064,986,400 695 373.333 282 J 496,400 280 T/B 11,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,755 1,740 1,745 5 422,100 738,040,000 75 698.000 1,745 T/J 7,400 1,740 B 9,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 336 352 336 340 4 9,989,100 3,429,012,000 179 241.752 346 J 50,000 340 T/B 456,500 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 5,700 5,700 5,300 5,700 0 600 3,260,000 6 2,249.364 5,700 T/J 700 5,400 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,020 3,070 2,990 3,000 -20 113,200 339,621,000 61 230.769 3,010 J 1,700 2,990 B 8,300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 635 615 615 0 1,305,800 814,980,500 267 38.438 615 T/J 4,200 610 B 76,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,520 3,480 3,510 10 2,690,300 9,442,590,000 658 253.430 3,510 T/J 126,600 3,500 B 20,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 171 166 167 1 1,156,800 194,513,700 100 149.787 167 T/J 148,400 166 B 34,900 199 MDIA Intermedia Capital Tbk. --M9---1 146 148 136 146 0 2,974,100 421,377,500 258 105.797 146 T/J 223,100 140 B 100,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,740 2,770 2,670 2,740 0 177,400 481,422,000 350 142.897 2,740 T/J 700 2,730 B 200 201 MDLN Modernland Realty Tbk. --S6---1 226 236 222 222 -4 12,242,500 2,737,308,000 603 65.884 222 T/J 17,184,200 220 B 4,032,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 840 820 820 -5 20,467,200 16,907,492,000 1,626 1,444.247 825 J 671,500 820 T/B 41,200 203 MEGA Bank Mega Tbk. --U8---1 4,350 0 0 4,350 0 0 0 0 3,170.831 4,300 J 1,000 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,700 0 0 5,700 0 0 0 0 15,028.871 5,775 J 2,000 5,600 B 200 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 240 246 0 2,815,500 683,711,600 67 73.852 246 T/J 1,267,300 244 B 249,500 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 800 825 0 146,700 120,280,000 23 846.154 825 T/J 21,300 800 B 2,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,070 J 120,000 800 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,810 1,850 1,810 1,810 0 4,161,900 7,598,703,500 649 106.566 1,835 J 21,700 1,810 T/B 1,080,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 525 525 490 490 -35 988,300 503,943,800 11 2,333.333 505 J 400 490 T/B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 204 193 196 -4 5,061,700 1,010,973,100 102 490.000 197 J 7,000 196 T/B 8,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 3,200 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,700 15,650 15,700 -250 600 9,415,000 4 100,000.000 15,950 J 700 15,700 T/B 200 213 MLIA Mulia Industrindo Tbk --U3---2 950 960 895 895 -55 20,000 18,628,500 19 149.478 900 J 36,200 895 T/B 1,900 214 MLPL Multipolar Tbk. --U9---1 85 88 85 86 1 7,286,900 622,911,900 350 9.864 86 T/J 1,317,400 85 B 694,000 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 790 J 3,000 670 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 575 580 530 530 -45 627,300 338,632,000 50 90.598 530 T/J 609,000 525 B 1,600 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 860 860 -15 15,633,900 13,563,764,000 5,227 95.556 860 T/J 71,700 855 B 709,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 960 945 955 10 1,244,200 1,183,636,500 258 63.667 955 T/J 6,600 950 B 603,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 202 208 196 196 -6 42,743,200 8,404,123,800 546 82.405 196 T/J 1,562,300 195 B 1,964,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 544.226 6,000 J 15,200 5,325 B 100 221 MSIN MNC Studios International Tbk. --U9---2 372 376 358 358 -14 1,805,000 664,526,400 2,132 358.000 358 T/J 200 356 B 68,900 222 MSKY MNC Sky Vision Tbk. --U9---1 900 920 900 920 20 252,500 232,268,000 7 60.526 920 T/J 3,000 915 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 790 800 745 800 10 434,900 346,158,000 116 1,440.196 800 T/J 35,000 780 B 1,200 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 400 398 390 398 -2 4,900 1,944,400 5 167.332 436 J 100 390 B 1,100 226 MYOH Samindo Resources Tbk. --S2---1 835 845 825 835 0 176,100 147,016,000 31 99.455 835 T/J 18,900 825 B 28,300 227 MYRX Hanson International Tbk. --S6K--2 128 131 128 131 3 941,714,100 121,620,757,700 1,216 89.339 131 T/J 7,377,400 130 B 46,000 228 NASA Ayana Land International Tbk. --U9---2 605 605 600 600 -5 124,200 74,529,000 24 582.524 605 J 179,400 600 T/B 195,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,060 2,300 2,080 2,270 210 952,700 2,112,311,000 962 698.462 2,280 J 3,000 2,270 T/B 15,200 230 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 25,900 2,356,600 5 86.667 97 J 800 90 B 466,400 231 NISP Bank OCBC NISP Tbk. --U8---1 835 850 835 840 5 3,512,900 2,945,833,500 74 1,017.886 840 T/J 100,000 835 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 900 945 930 930 30 500 468,000 2 248.000 930 T/J 4,700 900 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 384 380 384 2 720,300 275,619,000 158 45.176 384 T/J 19,100 382 B 2,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 660 620 620 -40 1,695,300 1,079,353,000 314 1,226.630 620 T/J 40,300 615 B 208,500 236 PALM Provident Agro Tbk. --U1---2 256 258 250 254 -2 8,100 2,029,200 13 69.424 256 J 10,500 254 T/B 1,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,580 1,580 1,535 1,580 0 3,600 5,647,500 11 1,149.091 1,580 T/J 2,400 1,575 B 2,500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,130 1,100 1,130 30 246,500 274,422,500 27 132.941 1,130 T/J 33,300 1,115 B 4,100 239 PBRX Pan Brothers Tbk. --S4K--1 530 550 525 545 15 11,812,500 6,311,926,500 6,099 964.602 545 T/J 87,000 540 B 462,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,980 2,980 0 18,000 53,640,000 3 1,986.667 2,980 T/J 1,800 2,970 B 18,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,130 2,030 2,030 -50 72,781,300 150,977,318,000 6,263 676.667 2,070 J 672,300 2,030 T/B 11,729,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,270 1,270 1,270 20 100 127,000 1 247.805 1,275 J 100 1,250 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,450 J 1,000 3,030 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 900 945 900 945 45 21,537,400 20,090,769,000 809 1,573.427 945 T/J 395,100 940 B 20,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 70 67 68 0 6,600,700 449,368,000 219 68.000 68 T/J 1,719,400 67 B 5,041,900 246 PNIN Paninvest Tbk. --S8---1 1,075 1,110 1,000 1,090 15 779,900 845,945,500 330 1,159.081 1,100 J 24,700 1,090 T/B 5,900 247 PNLF Panin Financial Tbk. --S8---1 232 240 234 238 6 138,993,400 33,053,711,000 7,317 257.242 238 T/J 7,539,400 236 B 8,418,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 0 0 665 0 0 0 0 332.274 830 J 300 730 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,590 4,650 4,590 4,600 10 40,528,200 186,675,725,000 392 2,919.689 4,640 J 1,000 4,600 T/B 156,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 955 955 950 955 0 50,400 48,130,500 4 63.667 955 T/J 2,549,100 950 B 131,400 252 PPRE PP Presisi Tbk. --M7---1 368 370 366 370 2 376,300 138,951,000 61 86.047 370 T/J 431,500 368 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 114 116 110 112 -2 38,023,200 4,279,242,500 1,294 242.162 113 J 3,818,200 112 T/B 856,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,900 2,880 2,900 -40 500 1,448,000 3 44.615 2,900 T/J 5,900 2,870 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,230 1,240 1,185 1,185 -45 392,400 467,450,000 58 1,185.000 1,240 J 21,000 1,185 T/B 215,600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 212 202 206 4 1,020,600 212,937,000 126 668.332 206 T/J 23,100 204 B 13,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,200 4,140 4,170 10 20,881,200 86,991,733,000 2,918 3,626.087 4,170 T/J 969,400 4,160 B 79,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,510 1,595 1,540 1,580 70 18,889,000 29,522,054,500 3,354 296.992 1,580 T/J 523,800 1,575 B 234,200 259 PTRO Petrosea Tbk. --S2---1 2,120 2,170 2,100 2,100 -20 3,240,100 6,908,515,000 1,204 1,680.000 2,100 T/J 1,800 2,090 B 56,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 510 -5 63,754,200 32,636,982,500 1,975 1,966.151 510 T/J 4,137,400 505 B 4,811,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,105 1,085 1,085 -15 1,281,900 1,403,483,500 82 1,085.000 1,095 J 15,000 1,090 B 3,000 263 RAJA Rukun Raharja Tbk. --S7---1 500 530 498 500 0 6,908,200 3,507,701,400 1,000 1,717.505 505 J 148,200 500 T/B 700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,360 1,305 1,350 50 3,888,800 5,236,489,500 1,358 843.750 1,350 T/J 1,721,600 1,330 B 45,700 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 3,800 22,800,000 2 316.091 6,000 T/J 2,700 5,900 B 900 266 RIMO Rimo International Lestari Tbk --U9---2 135 138 133 133 -2 805,557,000 109,252,363,700 1,158 73.020 136 J 415,300 133 T/B 98,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 310 310 310 -10 10,200 3,162,000 3 2,425.665 310 T/J 3,000 302 B 200 268 RODA Pikko Land Development Tbk. --U6---2 470 470 470 470 0 4,100 1,927,000 6 750.439 498 J 5,300 470 T/B 400 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,020 1,065 1,015 1,050 30 3,220,100 3,368,295,500 847 411.765 1,055 J 15,400 1,050 T/B 999,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 1,563,300 874,430,500 536 700.000 560 T/J 39,100 555 B 169,100 271 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 9,200 9,200 9,200 9,200 0 500 4,600,000 1 5,935.484 9,200 T/J 700 8,850 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,880 1,905 1,870 1,900 20 11,692,600 22,102,183,500 1,473 859.522 1,900 T/J 2,266,100 1,890 B 338,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,340 2,340 2,340 -10 600 1,404,000 1 100.000 2,390 J 7,000 2,340 T/B 200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,470 2,710 2,600 2,710 240 23,500 61,783,000 25 125.936 2,710 T/J 700 2,680 B 700 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,015 1,040 1,015 1,035 20 4,801,600 4,924,678,500 1,314 739.286 1,035 T/J 23,900 1,030 B 11,700 278 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---1 845 855 840 845 0 5,790,500 4,919,615,500 524 145.690 850 J 675,600 845 T/B 90,100 280 SILO Siloam International Hospitals Tbk. --S9---1 2,990 3,020 2,940 2,940 -50 880,800 2,599,279,000 268 33.391 2,940 T/J 12,200 2,930 B 28,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 496 490 492 0 9,276,800 4,566,905,600 342 44.727 492 T/J 849,300 490 B 757,900 282 SIPD Sierad Produce Tbk. --U3---2 1,065 1,060 955 955 -110 50,700 50,222,500 43 1.061 955 T/J 600 0 B 0 283 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,400 J 8,300 3,800 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,740 2,920 2,620 2,620 -120 35,469,400 93,013,176,000 788 467.857 2,620 T/J 11,901,900 2,610 B 717,400 285 SMCB Holcim Indonesia Tbk. --M3---1 945 945 930 930 -15 432,800 406,134,500 139 1,123.188 930 T/J 126,600 925 B 35,300 286 SMDR Samudera Indonesia Tbk. --S7---1 302 310 300 302 0 544,800 165,712,600 112 1,211.975 302 T/J 1,000 300 B 696,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,075 9,300 9,050 9,300 225 5,043,600 46,813,717,500 2,454 3,236.133 9,300 T/J 467,000 9,275 B 10,600 288 SMRA Summarecon Agung Tbk. --S6IK-1 615 635 615 620 5 28,691,600 17,951,772,500 1,662 1,018.732 620 T/J 1,438,100 615 B 1,743,400 289 SMRU SMR Utama Tbk. --U2---2 464 464 458 464 0 68,500 31,668,000 13 113.470 464 T/J 21,600 458 B 3,400 290 SMSM Selamat Sempurna Tbk. --S4---1 1,380 1,385 1,350 1,385 5 333,600 457,411,500 239 3,699.351 1,385 T/J 2,900 1,365 B 1,100 291 SOCI Soechi Lines Tbk. --M7---1 142 144 139 140 -2 3,458,400 489,076,400 363 25.455 140 T/J 319,000 139 B 179,900 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,010 995 1,010 10 3,050,300 3,052,988,500 358 1,010.000 1,010 T/J 132,200 1,000 B 63,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 125 140 120 123 -2 281,600 35,015,500 114 131.269 134 J 2,000 123 T/B 3,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 344 344 -2 8,509,100 2,940,804,000 601 143.333 346 J 1,854,600 344 T/B 1,824,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,960 3,960 3,960 160 12,500 49,500,000 2 72.000 3,960 T/J 17,900 3,750 B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 478 464 470 -2 16,208,800 7,632,675,600 938 192.821 474 J 3,000 470 T/B 50,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,245 1,250 1,220 1,220 -25 50,344,000 62,364,651,000 1,897 182.090 1,225 J 5,000 1,215 B 5,641,800 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 519,427,000 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 3,310 3,350 3,200 3,200 -110 228,200 746,953,000 252 2,909.091 3,190 J 131,500 3,180 B 3,000 302 TARA Sitara Propertindo Tbk. --U6K--1 870 955 850 955 85 43,803,600 38,218,414,500 3,831 900.943 955 T/J 21,900 880 B 12,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,525 5,675 5,475 5,675 150 2,557,600 14,383,892,500 1,469 280.247 5,675 T/J 400,300 5,650 B 123,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,070 1,095 1,070 1,085 15 4,204,800 4,553,092,500 703 247.068 1,090 J 123,800 1,085 T/B 448,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 3,200 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 386 394 384 386 0 16,428,900 6,389,958,400 260 169.298 386 T/J 32,000 384 B 333,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 800 770 800 0 383,700 305,846,500 38 258.065 800 T/J 22,400 770 B 17,400 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 840 0 0 840 0 0 0 0 190.355 800 J 5,400 650 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 2,850 2,800 2,850 50 12,900 36,386,000 7 2,342.017 2,850 T/J 10,000 2,800 B 8,600 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 780 780 -15 15,728,700 12,462,043,500 356 390.000 795 J 500 780 T/B 83,000 311 TINS Timah Tbk. --S2K--1 725 740 720 730 5 12,547,000 9,156,092,000 1,223 373.026 730 T/J 1,182,900 725 B 700,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,650 14,850 14,600 14,775 125 47,768,000 705,350,322,500 3,835 913.513 14,775 T/J 810,100 14,725 B 15,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 850 850 850 850 0 2,300 1,955,000 2 391.002 850 T/J 34,000 810 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,790 1,800 1,785 1,785 -5 9,100 16,273,500 3 93.947 1,785 T/J 50,000 1,705 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 870 730 730 -95 47,310,000 37,844,769,000 3,418 1,174.937 775 J 700 730 T/B 4,601,400 316 TOTL Total Bangun Persada Tbk. --S6---1 590 600 590 600 10 6,800 4,064,500 23 215.652 605 J 106,000 595 B 1,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 294 330 294 318 24 2,800,000 893,973,200 262 1,031.563 320 J 500 318 T/B 130,600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 458 474 454 472 14 10,326,700 4,811,427,600 876 2,248.369 472 T/J 282,500 470 B 400 319 TRAM Trada Alam Minera Tbk. --U7K--1 260 274 254 254 -6 1,328,287,000 342,146,644,600 9,293 209.928 254 T/J 90,146,700 252 B 8,812,900 320 TRIO Trikomsel Oke Tbk. --U9---1 190 190 190 190 0 2,000 380,000 4 84.339 220 J 1,000 190 T/B 5,300 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 2,000 400 B 69,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,425 1,400 1,420 5 111,800 157,833,000 32 253.318 1,420 T/J 65,100 1,415 B 4,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,980 2,870 2,940 -10 18,900 55,243,000 24 2,940.000 2,940 T/J 19,400 2,880 B 82,000 324 TURI Tunas Ridean Tbk. --U9---1 1,100 1,100 1,100 1,100 0 75,100 82,610,000 63 2,444.444 1,105 J 223,900 1,100 T/B 276,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,250 1,200 1,200 -15 916,700 1,116,749,500 229 2,326.664 1,240 J 900 1,200 T/B 98,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,260 3,300 3,300 3,300 40 200 660,000 2 122.219 3,590 J 100 3,300 T/B 10,300 327 VICO Victoria Investama Tbk. --U8---1 107 110 106 108 1 294,600 31,551,400 67 86.400 107 J 100,000 106 B 30,900 328 VIVA Visi Media Asia Tbk. --U9---1 152 157 144 145 -7 18,404,100 2,700,452,900 1,008 48.333 146 J 26,200 145 T/B 648,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 232 226 230 4 3,805,600 877,273,600 227 79.310 232 J 63,800 230 T/B 134,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,395 1,425 1,400 1,410 15 10,941,400 15,429,001,500 1,513 362.418 1,415 J 130,900 1,410 T/B 95,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 276 282 274 280 4 673,200 188,193,400 31 75.722 280 T/J 4,444,100 272 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 640 650 620 625 -15 25,662,200 16,363,825,000 1,353 240.385 625 T/J 640,400 620 B 1,377,900 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 366 358 358 -2 45,111,000 16,267,208,800 2,312 73.061 358 T/J 13,908,000 356 B 3,578,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,700 1,745 1,720 1,735 35 26,678,700 46,217,645,500 3,427 468.286 1,740 J 1,659,900 1,735 T/B 4,005,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 370 374 362 362 -8 44,716,400 16,218,907,000 823 61.356 366 J 11,241,800 362 T/B 1,194,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,630 1,640 1,605 1,620 -10 17,026,800 27,676,890,000 952 1,157.143 1,620 T/J 1,134,100 1,615 B 1,906,400 Total 7,238,294,400 4,136,863,101,300 244,706 2,208,393,500 169,017,500 Jakarta, 21 September 2018 Trading Division