List of Securities Quotation: IDX SMC Composite Date: Friday, 28 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 12,175 12,400 12,075 12,400 225 1,204,600 14,848,460,000 766 1,007.345 12,400 T/J 46,900 12,125 B 200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 877,600 5,700 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 2,000 J 1,000 1,950 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,435 1,465 1,430 1,440 5 3,613,000 5,200,947,000 881 1,756.098 1,440 T/J 1,400,300 1,430 B 8,900 5 ACST Acset Indonusa Tbk. --S6---1 1,865 1,870 1,845 1,845 -20 602,300 1,124,705,500 57 77.479 1,845 T/J 415,200 1,840 B 12,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,390 1,420 1,390 1,390 0 3,581,000 5,020,035,000 873 1,091.626 1,400 J 161,800 1,390 T/B 97,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,400 8,275 8,400 175 77,100 646,045,000 49 361.290 8,400 T/J 37,100 8,325 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 328 332 320 328 0 1,360,000 445,133,000 205 29.277 328 T/J 400 326 B 127,900 9 AGII Aneka Gas Industri Tbk. --S3---1 655 670 620 630 -25 2,162,400 1,364,710,500 84 57.273 630 T/J 36,000 620 B 11,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 356 364 358 358 2 1,967,500 708,140,000 271 584.891 360 J 13,300 358 T/B 445,100 11 AGRS Bank Agris Tbk. --U8---2 250 248 232 236 -14 4,600 1,098,400 6 214.545 250 J 5,900 236 T/B 2,400 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,640 3,670 3,610 3,670 30 10,549,400 38,413,962,000 1,573 2,924.979 3,670 T/J 109,900 3,660 B 44,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 360 J 4,500 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 49,800 4,550 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 930 810 930 110 389,300 354,330,000 77 2,373.115 930 T/J 3,111,700 825 B 46,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,305 1,310 1,310 1,310 5 114,500 149,995,000 10 109.167 1,315 J 1,500 1,310 T/B 600 17 ANTM Aneka Tambang Tbk. --S2XXO1 835 855 830 845 10 117,168,800 98,690,856,500 6,427 557.131 845 T/J 17,553,700 835 B 122,900 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---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 113,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 147 156 146 151 4 19,832,900 3,014,522,300 1,265 41.370 152 J 150,500 151 T/B 166,000 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 5,000 5,000,000 1 66.667 1,000 T/J 6,300 905 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 298 294 298 -2 4,064,300 1,208,228,800 19 99.333 298 T/J 40,000 296 B 54,800 23 ARNA Arwana Citramulia Tbk. --S3---1 356 362 356 360 4 90,200 32,463,200 31 2,446.816 362 J 39,500 360 T/B 325,900 24 ASGR Astra Graphia Tbk. --S9---1 1,510 1,510 1,450 1,510 0 58,800 88,008,500 25 313.070 1,510 T/J 21,100 1,500 B 16,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 720 705 705 -15 1,202,700 865,083,000 162 1,305.556 710 J 53,100 705 T/B 49,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 286 294 282 286 0 7,968,600 2,297,783,000 1,012 272.381 288 J 228,600 286 T/B 292,200 27 ATIC Anabatic Technologies Tbk. --U9---1 840 900 740 890 50 13,400 10,282,000 21 127.143 790 J 5,000 775 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 1,410 1,430 1,400 1,430 20 287,400 409,136,500 92 1,293.298 1,430 T/J 8,000 1,415 B 2,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 30,500 1,525,000 11 57.388 50 T/J 1,681,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 282 272 266 270 -12 5,600 1,511,000 9 199.064 272 J 2,500 268 B 20,400 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,620 1,640 1,625 1,635 15 447,000 730,336,500 110 2,043.750 1,645 J 17,500 1,635 T/B 13,600 33 BBKP Bank Bukopin Tbk. --U8---1 358 360 356 358 0 1,485,800 533,010,400 170 106.203 360 J 1,845,400 358 T/B 260,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,600 J 22,200 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,680 2,630 2,630 -20 25,858,400 68,313,118,000 2,164 343.043 2,640 J 1,407,200 2,630 T/B 1,608,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 306 298 298 -6 933,000 283,548,800 76 303.401 298 T/J 30,900 296 B 8,500 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 274 280 232 246 -28 4,157,200 1,123,738,400 5,704 697.635 246 T/J 30,400 236 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 0 268,500 13,425,000 39 217.306 50 T/J 275,368,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 178 172 172 0 32,703,400 5,698,757,400 1,321 101.176 173 J 175,200 172 T/B 2,699,600 42 BFIN BFI Finance Indonesia Tbk. --U8---2 620 625 610 615 -5 75,800 46,952,500 44 3,151.583 620 J 43,100 615 T/B 3,100 43 BHIT MNC Investama Tbk. --S9K--1 88 89 87 87 -1 4,633,800 405,923,200 258 254.423 88 J 429,300 87 T/B 3,221,700 44 BINA Bank Ina Perdana Tbk. --U8---1 610 620 605 620 10 2,328,000 1,433,115,500 125 350.290 620 T/J 245,000 605 B 7,000 45 BIPI Benakat Integra Tbk. --S2K--2 50 50 50 50 0 152,400 7,620,000 25 35.714 50 T/J 9,504,500 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,050 3,120 3,060 3,100 50 862,700 2,671,179,000 222 47.692 3,110 J 43,600 3,100 T/B 47,600 47 BISI BISI International Tbk. --U1---1 1,600 1,700 1,610 1,700 100 1,394,400 2,368,311,500 51 850.000 1,700 T/J 161,000 1,630 B 900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,020 2,030 -20 10,453,000 21,476,384,000 441 338.333 2,030 T/J 173,600 2,020 B 80,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 650 -5 3,102,700 2,024,054,000 671 151.163 655 J 1,170,100 650 T/B 2,200 50 BKSL Sentul City Tbk. --S6LKO1 111 113 110 111 0 88,916,000 9,906,374,700 2,113 7.670 111 T/J 13,015,600 110 B 5,217,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 171 185 171 185 14 12,800 2,366,600 5 424.507 185 T/J 9,900 172 B 300 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 4,250 4,250 4,250 50 300 1,275,000 1 283.333 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 384 380 336 336 -48 35,200 11,995,000 32 105.000 346 J 800 336 T/B 3,500 55 BMTR Global Mediacom Tbk. --S9K--1 410 410 400 404 -6 4,089,400 1,652,127,400 3,097 328.830 404 T/J 213,800 402 B 80,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 930 915 930 20 1,025,900 949,359,000 157 6.867 930 T/J 195,100 920 B 100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 210 208 210 2 100,800 21,007,600 27 2.502 212 J 60,000 208 B 131,600 58 BNLI Bank Permata Tbk. --M8K--1 496 505 496 500 4 5,632,500 2,814,481,200 232 5.444 500 T/J 367,700 498 B 274,100 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 655 655 0 2,088,700 1,368,136,000 567 635.922 655 T/J 61,100 650 B 129,000 60 BOLT Garuda Metalindo Tbk. --U4---2 960 970 955 965 5 355,300 341,161,500 254 175.455 965 T/J 15,600 960 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,590 2,600 2,560 2,600 10 1,801,400 4,647,690,000 758 650.000 2,600 T/J 8,100 2,560 B 5,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 67,500 600 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 7,000 0 0 7,000 0 0 0 0 272.432 6,975 J 600 6,225 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 585 595 580 595 10 5,375,700 3,173,235,500 492 595.000 595 T/J 909,100 590 B 17,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 59 64 58 64 5 66,605,200 4,180,920,900 1,022 10.079 64 T/J 9,635,900 61 B 46,100 67 BRNA Berlina Tbk. --U3---2 1,130 1,185 1,170 1,185 55 270,000 319,799,000 9 889.106 1,185 T/J 216,100 1,170 B 34,900 68 BRPT Barito Pacific Tbk. --S3BXO1 1,840 1,865 1,835 1,840 0 3,873,500 7,148,141,500 1,056 144.098 1,840 T/J 951,000 1,835 B 110,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,155 1,190 1,155 1,155 0 10,483,300 12,277,017,500 2,078 226.247 1,160 J 51,200 1,155 T/B 456,100 70 BSIM Bank Sinarmas Tbk. --U8---1 610 610 530 610 0 200 114,000 2 416.044 610 T/J 7,300 605 B 200 71 BSSR Baramulti Suksessarana Tbk. CDU2---2 2,660 2,800 2,650 2,690 30 28,000 74,931,000 54 137.949 2,690 T/J 300 2,660 B 1,200 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---2 120 124 118 118 -2 98,003,900 12,052,952,900 120 904.076 118 T/J 65,700 117 B 50,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 432,818,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,750 3,700 3,740 40 294,200 1,091,720,000 117 724.018 3,740 T/J 15,600 3,730 B 10,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,660 1,665 1,655 1,665 5 23,965,300 39,806,857,000 1,187 1,665.000 1,670 J 2,368,400 1,665 T/B 517,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,525 1,600 1,525 1,545 20 3,800 5,888,000 12 261.864 1,545 T/J 37,700 1,505 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 152 157 152 153 1 85,020,800 13,062,151,400 1,040 14.962 153 T/J 511,100 152 B 526,200 79 BUMI Bumi Resources Tbk. --S2K--2 214 218 212 216 2 121,810,400 26,246,298,000 1,893 12.536 216 T/J 10,883,800 214 B 4,744,800 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 160 170 156 166 6 7,164,000 1,167,001,300 166 127.692 166 T/J 262,100 157 B 10,000 81 BVIC Bank Victoria International Tbk. --S8---1 195 202 194 195 0 617,600 122,023,800 327 184.392 197 J 102,900 195 T/B 13,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 204 200 202 0 7,270,000 1,470,241,000 350 44.179 202 T/J 362,700 200 B 8,753,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 380 370 370 -8 1,354,300 507,939,800 152 112.121 372 J 10,900 370 T/B 26,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---2 2,590 2,630 2,580 2,600 10 4,246,600 11,081,329,000 210 148.571 2,600 T/J 177,600 2,590 B 131,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 308 308 0 537,400 166,124,000 187 562.691 308 T/J 1,600 306 B 129,400 86 CASS Cardig Aero Services Tbk. --U7---2 715 720 720 720 5 100 72,000 1 180.000 720 T/J 40,200 685 B 4,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 104 107 100 101 -3 3,510,800 359,342,400 223 646.400 102 J 260,000 101 T/B 56,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 256 252 256 0 4,500 1,151,000 5 20.032 260 J 41,000 256 T/B 42,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,395 1,410 1,390 1,410 15 15,200 21,200,000 14 5,116.482 1,410 T/J 4,300 1,400 B 30,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 272 272 270 270 -2 12,345,800 3,345,054,200 677 1,173.913 270 T/J 385,000 268 B 1,509,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,310 1,310 1,310 5 5,300 6,943,000 4 125.352 1,340 J 500 1,310 T/B 20,200 92 CMPP AirAsia Indonesia Tbk. --U7---2 266 266 256 256 -10 80,900 21,002,000 38 48.425 264 J 31,700 256 T/B 13,200 93 COWL Cowell Development Tbk. --M6---2 440 454 438 452 12 190,900 85,377,400 157 347.692 452 T/J 1,600 450 B 400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 33,455,100 1,673,802,000 586 45.455 51 J 29,738,300 50 T/B 3,664,300 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 595 590 590 0 2,300 1,362,500 9 297.732 590 T/J 900 580 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 4,800 4,200 4,700 300 1,800 7,780,000 5 3,928.124 4,600 J 700 4,200 B 9,500 97 CTRA Ciputra Development Tbk. --S6IK-1 820 875 825 875 55 14,682,400 12,508,583,500 2,055 195.908 875 T/J 582,500 850 B 20,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,700 335,000 5 16.496 50 T/J 82,235,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,210 1,220 1,200 1,210 0 438,500 530,941,500 247 1,052.174 1,215 J 9,300 1,210 T/B 7,900 100 DILD Intiland Development Tbk. --S6---1 294 314 292 292 -2 3,447,900 1,029,829,600 634 50.883 294 J 78,000 292 T/B 9,800 101 DKFT Central Omega Resources Tbk. --U2---2 328 332 316 318 -10 533,000 170,104,600 43 816.851 318 T/J 900 316 B 10,200 102 DLTA Delta Djakarta Tbk. --U5---1 5,550 6,000 6,000 6,000 450 100,000 600,000,000 19 35,865.862 6,000 T/J 22,600 5,300 B 2,000 103 DMAS Puradelta Lestari Tbk. --M6---1 127 131 124 131 4 28,776,400 3,666,273,100 470 62.381 131 T/J 1,261,700 127 B 19,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,230 3,280 0 11,000 36,030,000 7 2,881.262 3,280 T/J 41,100 3,230 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 750 770 740 750 0 8,884,000 6,690,966,000 1,419 1,015.380 750 T/J 7,900 745 B 163,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 178 181 169 173 -5 545,000 94,988,700 140 31.455 178 J 38,800 173 T/B 1,700 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 398 380 380 0 316,500 125,846,000 6 102.703 390 J 150,000 380 T/B 136,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 14,075 14,075 14,075 0 300 4,222,500 3 938.333 14,000 J 400 13,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 10,200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 1,930 1,940 1,930 1,930 0 3,300 6,390,000 8 710.417 1,930 T/J 1,100 1,920 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 100 104 99 101 1 113,000 11,333,100 26 67.333 100 J 7,300 99 B 22,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 3,300 3,630,000 3 27.160 1,150 J 100,000 830 B 100 113 ELSA Elnusa Tbk. --S2LKO1 374 378 370 372 -2 30,050,200 11,187,950,200 1,712 93.000 372 T/J 1,402,500 370 B 812,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 3 10.308 50 T/J 483,946,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 126 131 126 131 5 36,763,200 4,740,606,700 938 10.922 131 T/J 2,160,300 130 B 2,243,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,885 1,940 1,785 1,940 55 8,900 16,183,500 11 1,357.317 1,885 J 100 1,790 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,330 2,400 2,330 2,400 70 10,485,000 24,838,191,000 2,084 240.000 2,400 T/J 1,166,800 2,390 B 26,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 276 278 268 270 -6 7,462,000 2,028,462,400 490 502.690 272 J 152,600 270 T/B 160,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,850 2,760 2,760 -60 6,762,500 18,920,144,000 1,731 140.072 2,780 J 30,000 2,760 T/B 3,305,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,700 1,790 1,600 1,790 90 12,900 22,800,500 16 2,815.129 1,790 T/J 200 1,700 B 1,400 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,850 7,725 7,800 50 1,053,800 8,216,327,500 1,358 1,787.515 7,850 J 25,500 7,750 B 18,300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,325 5,500 5,325 5,500 175 286,300 1,549,627,500 34 1,100.000 5,525 J 27,600 5,500 T/B 12,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,600 J 200 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 730 720 730 10 1,315,400 957,278,500 76 730.000 730 T/J 22,500 725 B 1,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 905 915 905 915 10 1,815,300 1,645,501,000 56 415.909 920 J 82,800 905 B 7,700 126 FREN Smartfren Telecom Tbk. --U7---1 113 114 111 113 0 16,123,700 1,814,519,500 876 6.278 113 T/J 259,900 112 B 332,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 140 148 134 140 0 715,800 98,106,300 132 87.500 140 T/J 184,900 136 B 500 128 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---1 206 208 204 206 0 1,148,300 235,580,800 175 27.692 206 T/J 275,200 204 B 653,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 635 625 630 5 518,500 327,162,000 228 123.685 635 J 162,400 630 T/B 97,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 234 240 226 226 -8 763,300 175,004,400 297 56.500 226 T/J 15,100 224 B 179,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 7,400 13,100 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---1 140 155 136 136 -4 67,700 9,482,700 27 54.400 147 J 14,200 136 T/B 12,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,450 3,170 3,290 120 158,400 515,949,000 149 3,290.000 3,290 T/J 100 3,190 B 900 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 985 J 100 945 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,010 2,970 2,990 -20 219,100 653,598,000 159 915.325 2,990 T/J 6,100 2,980 B 22,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 710 705 705 -15 600 424,500 3 1,084.615 710 J 1,700 700 B 300 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 890 905 880 885 -5 13,306,300 11,867,904,000 614 285.484 890 J 1,607,500 885 T/B 28,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 250 244 246 -6 29,700 7,333,000 24 82.000 250 J 9,400 246 T/B 23,400 141 HRUM Harum Energy Tbk. --S2K--1 2,350 2,400 2,350 2,400 50 1,382,800 3,298,695,000 653 46.154 2,400 T/J 70,500 2,370 B 11,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,600 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 890 890 890 100 65,000 57,850,000 8 69.531 890 T/J 15,700 750 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 260 264 252 262 2 277,851,900 72,408,510,600 955 502.898 262 T/J 139,300 260 B 9,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 138 143 132 133 -5 12,729,500 1,742,610,000 971 35.467 134 J 390,400 133 T/B 4,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,100 2,130 2,050 2,050 -50 3,199,400 6,645,021,000 1,063 275.214 2,050 T/J 74,900 2,040 B 80,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 635 670 630 665 30 15,040,600 9,944,234,500 837 133.000 670 J 1,156,000 665 T/B 952,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 985 985 0 370,200 365,392,500 33 259.211 990 J 2,900 985 T/B 200 149 INAF Indofarma Tbk. --U5---1 4,900 5,900 4,500 5,900 1,000 1,318,400 7,582,912,000 469 2,360.000 5,900 T/J 350,500 4,550 B 600 150 INCO Vale Indonesia Tbk. --S2XXO1 3,700 3,710 3,630 3,710 10 6,957,700 25,646,299,000 1,340 1,514.286 3,710 T/J 589,500 3,650 B 6,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,000 5,400 4,900 5,400 400 425,200 2,210,574,500 454 727.283 5,400 T/J 63,000 5,200 B 1,000 152 INDS Indospring Tbk. --U4---1 2,150 2,190 2,130 2,170 20 887,700 1,921,583,000 39 203.437 2,190 J 3,600 2,170 T/B 40,000 153 INDY Indika Energy Tbk. --S2XXO1 2,740 2,840 2,750 2,800 60 17,053,500 47,817,875,000 3,748 94.915 2,800 T/J 1,489,500 2,790 B 104,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 70 71 70 71 1 34,700 2,441,400 10 0.406 71 T/J 586,800 70 B 69,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 660 660 660 660 0 100 66,000 1 628.571 650 J 9,400 610 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,050 2,030 2,050 10 623,400 1,269,100,000 329 742.754 2,050 T/J 5,000 2,000 B 800 157 INTA Intraco Penta Tbk. --U9---2 480 482 476 482 2 907,900 436,176,000 26 339.769 482 T/J 237,100 476 B 58,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 440 404 440 38 1,079,500 465,438,400 194 115.789 440 T/J 42,400 426 B 32,900 159 ISAT Indosat Tbk. --S7K--1 3,000 3,050 2,970 3,050 50 237,500 717,718,000 235 217.857 3,050 T/J 31,700 3,030 B 500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,700 26,150 25,475 25,850 150 1,714,900 44,198,120,000 2,492 184.643 25,850 T/J 293,400 25,825 B 500 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,675 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,100 105,000 3 35.714 50 T/J 77,837,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 492 J 11,000 470 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 525 525 525 -5 7,500 3,937,500 3 434.541 525 T/J 2,000 470 B 100,000 165 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 2,030 2,050 2,010 2,050 20 6,153,200 12,520,750,000 2,533 560.416 2,050 T/J 4,325,400 2,040 B 10,000 166 JRPT Jaya Real Property Tbk. --S6---1 550 580 550 550 0 22,800 12,680,500 36 528.846 555 J 5,500 550 T/B 18,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,470 4,530 4,440 4,470 0 3,335,200 14,939,937,000 1,846 263.592 4,470 T/J 970,600 4,460 B 6,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,450 1,300 1,300 1,300 -150 300 390,000 1 279.979 1,250 J 100 1,100 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,550 2,410 2,550 90 370,900 930,096,000 241 2,550.000 2,550 T/J 200,600 2,440 B 300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 260 256 258 2 656,900 169,500,600 88 31.349 260 J 580,300 258 T/B 79,300 171 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---1 218 218 212 218 0 1,435,800 311,395,200 152 7.563 218 T/J 466,600 216 B 1,020,000 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,700 1,535 1,630 100 421,500 688,150,000 214 42.895 1,640 J 1,300 1,625 B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 933.333 2,860 J 200 2,720 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 368 380 354 374 6 49,900 18,223,400 18 1,312.281 374 T/J 10,900 360 B 2,200 176 KMTR Kirana Megatara Tbk. --M3---2 324 328 324 324 0 19,600 6,380,600 31 70.742 328 J 5,700 324 T/B 14,900 177 KPIG MNC Land Tbk. SSU9---2 685 685 675 680 -5 5,296,700 3,627,671,000 7,924 292.643 685 J 121,700 680 T/B 700 178 KRAH Grand Kartech Tbk. --U4---2 2,750 2,760 2,750 2,760 10 14,900 41,045,000 26 1,003.636 2,760 T/J 2,100 2,750 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 402 398 400 2 1,373,100 550,128,000 156 49.729 402 J 398,100 400 T/B 148,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 710 700 700 -5 78,096,700 55,300,238,500 1,475 7,282.563 700 T/J 434,800 695 B 3,705,100 181 LINK Link Net Tbk. --S9K--1 4,220 4,260 4,150 4,200 -20 2,399,700 10,120,409,000 1,246 262.500 4,260 J 5,600 4,200 T/B 321,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,825 1,840 1,810 1,820 -5 235,100 429,557,000 459 196.757 1,820 T/J 4,400 1,815 B 5,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 340 348 338 344 4 32,514,300 11,259,109,000 512 88.078 344 T/J 1,044,200 342 B 21,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,900 6,950 6,800 6,925 25 6,551,800 45,057,600,000 2,396 156.919 6,925 T/J 408,000 6,900 B 2,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,280 1,245 1,275 15 12,777,700 16,217,566,000 1,109 329.032 1,280 J 398,100 1,275 T/B 300,900 186 LTLS Lautan Luas Tbk. --U9---1 510 520 510 520 10 63,700 32,489,000 9 183.818 515 J 1,700 500 B 700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 625 635 590 590 -35 1,155,700 726,116,000 94 1,244.043 600 J 2,500 590 T/B 200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,265 1,280 1,245 1,270 5 3,083,300 3,899,805,500 560 721.591 1,270 T/J 943,100 1,265 B 10,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,725 1,700 1,700 -45 500 852,500 4 101.190 1,700 T/J 24,600 1,650 B 2,600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 820 825 810 825 5 9,180,300 7,553,185,000 1,347 1,323.919 825 T/J 509,800 820 B 9,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 264 270 262 270 6 12,753,500 3,399,445,800 245 360.000 270 T/J 531,900 264 B 50,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,745 1,735 1,745 5 558,500 973,069,500 45 698.000 1,750 J 67,900 1,745 T/B 10,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 340 348 340 346 6 2,792,800 961,850,200 23 246.018 346 T/J 114,200 340 B 428,000 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 6,000 6,000 5,600 6,000 0 344,100 1,966,970,000 62 2,367.751 6,950 J 3,000 5,625 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,030 3,040 3,000 3,010 -20 26,500 79,807,000 49 231.538 3,040 J 4,600 3,010 T/B 1,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 615 600 610 5 1,185,100 724,207,000 173 38.125 615 J 54,700 610 T/B 59,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,480 3,500 3,440 3,500 20 3,085,100 10,719,483,000 309 252.708 3,500 T/J 75,300 3,480 B 131,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 172 185 171 185 13 2,284,000 410,639,900 267 165.931 185 T/J 1,318,000 183 B 1,500 199 MDIA Intermedia Capital Tbk. --M9---1 140 140 133 136 -4 2,317,000 315,167,700 149 98.551 136 T/J 47,200 135 B 5,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,740 2,760 2,700 2,700 -40 2,438,100 6,592,341,000 69 140.811 2,720 J 600 2,690 B 93,700 201 MDLN Modernland Realty Tbk. --S6---1 220 222 216 218 -2 12,080,100 2,639,318,800 211 64.697 218 T/J 2,590,100 216 B 630,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 955 1,000 945 1,000 45 57,151,700 55,906,270,000 3,129 1,761.277 1,000 T/J 12,007,500 975 B 6,700 203 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,300 4,300 0 200 860,000 2 3,134.385 4,300 T/J 1,000 4,000 B 2,200 204 MERK Merck Tbk. --U5---2 5,700 5,700 5,550 5,700 0 10,100 56,070,000 3 15,028.871 6,200 J 200 5,600 B 2,800 205 META Nusantara Infrastructure Tbk. --S7---1 246 248 244 246 0 2,173,500 534,565,200 43 73.852 246 T/J 2,723,600 244 B 310,000 206 MFIN Mandala Multifinance Tbk. --U8---2 825 825 825 825 0 110,200 90,915,000 6 846.154 825 T/J 229,200 810 B 1,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,080 J 248,800 1,050 B 500,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,790 1,790 1,735 1,745 -45 4,100,300 7,195,337,500 1,064 102.739 1,760 J 1,100 1,745 T/B 6,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 545 530 530 30 2,600 1,384,500 6 2,523.810 530 T/J 2,000 500 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 187 199 190 190 3 383,300 75,614,400 47 475.000 196 J 2,500 190 T/B 21,800 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 23,975 J 100 19,200 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,850 16,500 15,850 16,500 650 11,900 195,115,000 14 105,095.541 16,500 T/J 53,500 15,600 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 885 880 875 875 -10 9,000 7,911,000 17 146.138 875 T/J 11,700 870 B 3,000 214 MLPL Multipolar Tbk. --U9---1 85 86 85 85 0 2,050,600 174,551,500 94 9.750 86 J 468,800 85 T/B 329,400 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 850 J 2,900 670 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 535 545 535 545 10 73,000 39,705,000 10 93.162 545 T/J 4,200 535 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 835 805 805 -15 11,735,300 9,582,366,500 1,901 89.444 810 J 157,300 805 T/B 1,914,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 950 950 915 930 -20 2,650,900 2,461,515,500 496 62.000 935 J 128,000 930 T/B 45,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 188 192 188 188 0 1,247,200 235,909,500 191 79.041 190 J 110,400 188 T/B 32,700 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 5,500 5,300 5,500 200 38,500 207,750,000 5 498.874 5,500 T/J 15,800 4,800 B 500 221 MSIN MNC Studios International Tbk. --U9---2 324 332 316 320 -4 790,800 254,102,200 208 320.000 320 T/J 20,000 318 B 53,000 222 MSKY MNC Sky Vision Tbk. --U9---1 900 915 900 900 0 251,700 230,280,000 5 59.211 915 J 3,000 850 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 750 755 730 730 -20 5,500 4,054,500 13 1,314.179 730 T/J 2,500 725 B 3,000 224 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---1 396 430 396 396 0 4,700 1,875,000 4 166.491 398 J 1,000 390 B 500 226 MYOH Samindo Resources Tbk. --S2---1 835 840 830 835 0 118,600 99,010,500 44 99.455 835 T/J 58,500 830 B 31,700 227 MYRX Hanson International Tbk. --S6K--2 128 130 126 130 2 644,399,200 82,435,204,600 1,023 88.657 130 T/J 14,651,600 128 B 32,500 228 NASA Ayana Land International Tbk. --U9---2 600 600 595 595 -5 420,000 250,459,000 45 577.670 600 J 35,000 595 T/B 123,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,110 4,900 3,500 4,900 790 2,522,700 11,260,419,000 1,645 1,507.692 4,900 T/J 595,500 3,800 B 2,000 230 NIRO Nirvana Development Tbk. --U6---2 95 97 90 90 -5 14,300 1,336,200 13 85.714 95 J 400 90 T/B 638,600 231 NISP Bank OCBC NISP Tbk. --U8---1 830 850 815 830 0 2,239,800 1,870,238,000 1,698 1,005.768 845 J 100 830 T/B 3,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 925 0 0 925 0 0 0 0 246.667 940 J 2,000 815 B 1,500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 398 382 382 -8 326,000 125,395,200 76 44.941 390 J 5,600 382 T/B 842,000 234 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---1 560 575 560 565 5 83,400 47,013,500 47 1,117.816 575 J 45,700 565 T/B 81,100 236 PALM Provident Agro Tbk. --U1---2 258 288 268 278 20 52,700 14,764,200 42 75.983 278 T/J 600 270 B 900 237 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,590 1,480 1,590 90 38,300 60,204,500 24 1,156.364 1,590 T/J 5,000 1,495 B 3,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,095 1,100 10 221,200 242,520,000 59 129.412 1,100 T/J 19,900 1,095 B 46,800 239 PBRX Pan Brothers Tbk. --S4K--1 535 595 540 550 15 10,357,100 5,756,576,000 1,920 973.451 555 J 18,600 550 T/B 179,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,970 2,960 2,970 10 19,000 56,241,000 2 1,980.000 2,970 T/J 17,700 2,960 B 200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,180 2,280 2,190 2,250 70 98,468,600 221,085,699,000 7,187 750.000 2,260 J 1,325,900 2,250 T/B 1,915,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,210 1,210 1,210 -50 200 242,000 1 236.098 1,250 J 200 1,210 T/B 600 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,400 J 100 3,040 B 2,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 955 980 940 980 25 10,391,800 10,041,431,500 392 1,631.702 980 T/J 1,396,200 960 B 3,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 68 66 67 1 2,922,200 195,623,600 112 67.000 68 J 2,324,500 67 T/B 4,027,800 246 PNIN Paninvest Tbk. --S8---1 1,130 1,155 1,085 1,095 -35 172,600 191,802,500 100 1,164.398 1,100 J 5,000 1,095 T/B 10,400 247 PNLF Panin Financial Tbk. --S8---1 250 256 244 250 0 105,733,100 26,483,496,800 897 270.212 250 T/J 3,666,600 248 B 10,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 775 775 775 5 1,200 930,000 3 387.237 765 J 200 610 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,640 4,600 4,630 20 31,225,200 144,398,011,000 277 2,938.731 4,630 T/J 2,400 4,620 B 144,700 250 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---2 950 955 945 950 0 129,000 122,776,500 24 63.333 955 J 1,144,300 950 T/B 69,200 252 PPRE PP Presisi Tbk. --M7---1 372 374 366 374 2 581,000 215,326,600 175 86.977 374 T/J 5,100 370 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 107 111 107 111 4 42,963,500 4,723,901,300 733 240.000 111 T/J 11,061,200 108 B 593,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,890 2,780 2,890 0 22,400 63,882,000 21 44.462 2,890 T/J 21,100 2,800 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,195 1,205 1,205 1,205 10 4,300 5,181,500 3 1,205.000 1,205 T/J 46,000 1,175 B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 202 198 200 0 560,200 111,994,600 95 648.866 202 J 25,800 200 T/B 211,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,350 4,180 4,320 160 63,262,300 271,955,108,000 8,332 3,756.522 4,320 T/J 8,415,500 4,310 B 130,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,535 1,560 1,525 1,525 -10 17,117,500 26,354,720,000 1,613 286.654 1,530 J 4,000 1,525 T/B 350,900 259 PTRO Petrosea Tbk. --S2---1 2,080 2,100 2,040 2,040 -40 2,200,400 4,547,104,000 682 1,632.000 2,050 J 29,000 2,040 T/B 53,500 260 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-1 500 515 500 515 15 43,584,000 22,145,088,000 2,358 1,985.427 515 T/J 3,024,100 510 B 638,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,040 1,050 1,010 1,045 5 207,200 216,709,500 106 1,045.000 1,050 J 3,300 1,045 T/B 186,300 263 RAJA Rukun Raharja Tbk. --S7---1 525 570 520 530 5 18,043,300 9,762,162,500 2,449 1,820.555 535 J 97,500 530 T/B 114,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,360 1,300 1,300 -30 5,925,100 7,956,899,000 638 812.500 1,330 J 20,000 1,300 T/B 462,800 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 5,800 5,800 -200 1,700 10,010,000 5 305.554 5,975 J 4,300 5,600 B 5,000 266 RIMO Rimo International Lestari Tbk --U9---2 148 151 147 150 2 888,103,800 132,155,196,600 1,253 82.353 150 T/J 2,532,000 149 B 14,990,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 352 380 314 368 16 73,900 27,568,000 42 2,879.499 368 T/J 15,800 350 B 1,000 268 RODA Pikko Land Development Tbk. --U6---2 486 470 440 450 -36 24,000 10,893,000 26 718.506 452 J 9,000 442 B 2,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,075 1,100 1,065 1,100 25 3,198,700 3,513,033,500 174 431.373 1,100 T/J 280,800 1,070 B 26,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 555 540 545 10 1,330,900 726,052,500 619 681.250 545 T/J 5,600 540 B 18,400 271 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 9,250 9,350 9,350 9,350 100 1,600 14,960,000 3 6,032.258 9,375 J 100 8,850 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,860 1,880 1,855 1,875 15 8,948,500 16,768,751,000 1,199 848.213 1,875 T/J 317,000 1,870 B 150,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 80,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,330 2,330 10 1,500 3,495,000 3 99.573 2,330 T/J 200 2,320 B 3,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,300 3,300 0 30,500 100,650,000 3 153.354 3,300 T/J 8,900 3,270 B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,065 1,085 1,040 1,050 -15 3,412,400 3,629,757,000 857 750.000 1,050 T/J 76,200 1,040 B 15,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 840 840 -15 5,880,700 4,994,878,000 348 144.828 845 J 50,000 840 T/B 47,800 280 SILO Siloam International Hospitals Tbk. --S9---1 3,000 3,000 2,920 2,920 -80 844,400 2,510,543,000 379 33.164 2,960 J 4,700 2,920 T/B 1,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 496 488 490 -2 1,216,700 597,289,000 225 44.545 492 J 4,500 490 T/B 192,000 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 500 955 B 200 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,100 J 1,300 3,800 B 300 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,700 2,740 2,610 2,740 40 4,706,500 12,723,062,000 2,041 489.286 2,740 T/J 2,993,000 2,650 B 1,200 285 SMCB Holcim Indonesia Tbk. --M3---1 1,080 1,115 1,020 1,055 -25 4,829,000 5,090,076,000 1,180 1,274.155 1,055 T/J 678,100 1,040 B 7,000 286 SMDR Samudera Indonesia Tbk. --S7---1 304 304 300 302 -2 195,900 59,015,400 51 1,211.975 304 J 47,900 302 T/B 50,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,425 9,925 9,475 9,925 500 8,455,500 82,227,920,000 3,176 3,453.615 9,925 T/J 161,200 9,875 B 100 288 SMRA Summarecon Agung Tbk. --S6IK-1 595 660 595 655 60 116,036,200 74,314,338,500 5,811 1,076.241 655 T/J 208,600 650 B 208,600 289 SMRU SMR Utama Tbk. --U2---2 470 490 460 490 20 1,854,200 901,885,400 145 119.829 490 T/J 139,500 460 B 13,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,390 1,415 1,390 1,405 15 14,065,200 19,807,952,500 1,976 3,752.771 1,405 T/J 3,300 1,400 B 113,600 291 SOCI Soechi Lines Tbk. --M7---1 140 142 139 140 0 1,570,800 219,950,800 138 25.455 141 J 230,800 140 T/B 63,000 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,005 995 1,000 -5 2,735,600 2,740,630,000 162 1,000.000 1,000 T/J 339,700 995 B 192,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 152 179 141 179 27 3,192,100 553,694,900 216 191.033 179 T/J 296,600 170 B 20,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 344 344 0 185,990,800 64,338,274,400 1,503 143.333 346 J 4,240,000 344 T/B 10,693,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 4,100 3,860 4,100 200 36,600 147,238,000 27 74.545 4,100 T/J 35,400 3,900 B 10,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 486 486 0 11,849,800 5,792,556,400 361 199.385 490 J 150,100 486 T/B 357,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,300 1,220 1,290 80 106,396,900 134,040,612,000 3,848 192.537 1,290 T/J 677,800 1,285 B 4,100 298 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 0 300 15,000 2 64.769 50 T/J 516,851,300 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,050 3,210 2,910 2,940 -110 159,800 482,006,000 245 2,672.727 2,950 J 1,000 2,930 B 3,100 302 TARA Sitara Propertindo Tbk. --U6K--1 860 890 860 890 30 44,465,900 38,496,109,500 4,655 839.623 890 T/J 50,800 880 B 100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,625 5,400 5,625 25 872,000 4,827,450,000 1,228 277.778 5,625 T/J 11,000 5,600 B 9,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,050 1,060 1,040 1,045 -5 1,568,600 1,647,435,500 316 237.960 1,050 J 61,500 1,045 T/B 50,000 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 18,000 18,000 18,000 300 6,000 108,000,000 7 1,765.537 18,000 T/J 19,300 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 354 356 346 346 -8 12,017,900 4,231,213,400 184 151.754 346 T/J 67,300 344 B 365,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 745 750 735 735 -10 14,900 11,038,500 15 237.097 750 J 800 735 T/B 12,600 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 710 745 615 700 -10 2,300 1,600,000 17 158.629 700 T/J 5,300 695 B 300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,342.017 3,400 J 1,100 2,500 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 815 790 815 15 8,706,100 6,904,847,500 129 407.500 815 T/J 22,200 795 B 4,500 311 TINS Timah Tbk. --S2K--1 750 765 745 745 -5 13,513,200 10,206,317,000 1,370 380.691 750 J 788,400 745 T/B 1,143,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,700 13,950 13,675 13,775 75 6,840,000 94,586,890,000 2,691 851.684 13,775 T/J 221,400 13,750 B 25,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 765 800 0 5,100 4,076,500 3 368.002 800 T/J 16,600 770 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,780 1,780 1,750 1,780 0 10,200 18,150,000 3 93.684 1,780 T/J 19,800 1,610 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 825 810 825 5 9,019,100 7,378,611,500 864 1,327.840 825 T/J 2,319,500 820 B 49,900 316 TOTL Total Bangun Persada Tbk. --S6---1 590 600 585 590 0 35,700 20,984,000 38 212.058 590 T/J 83,600 585 B 41,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 334 334 314 318 -16 202,200 64,780,800 110 1,031.563 324 J 100 316 B 42,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 500 476 488 10 7,245,800 3,551,799,800 500 2,324.584 494 J 25,000 488 T/B 22,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 216 232 216 224 8 753,973,200 167,010,457,200 5,089 185.133 226 J 5,786,800 224 T/B 14,182,400 320 TRIO Trikomsel Oke Tbk. --U9---1 222 222 204 214 -8 16,500 3,552,400 15 94.993 220 J 1,900 212 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 300 400 B 24,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,405 1,390 1,405 20 320,200 449,078,000 26 250.642 1,405 T/J 200,000 1,400 B 10,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,980 2,630 2,630 -360 28,300 76,529,000 19 2,630.000 2,980 J 100 2,630 T/B 4,100 324 TURI Tunas Ridean Tbk. --U9---1 1,105 1,115 1,105 1,115 10 420,800 466,107,000 11 2,477.778 1,115 T/J 314,300 1,110 B 201,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,350 1,260 1,335 55 13,859,000 18,241,574,500 664 2,588.413 1,335 T/J 6,040,600 1,330 B 505,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,600 3,400 3,500 200 2,800 9,810,000 9 129.626 3,590 J 100 3,400 B 1,300 327 VICO Victoria Investama Tbk. --U8---1 102 110 101 103 1 134,800 13,787,400 98 82.400 103 T/J 27,000 101 B 100,000 328 VIVA Visi Media Asia Tbk. --U9---1 141 143 138 138 -3 15,937,900 2,215,273,300 914 46.000 139 J 200,000 138 T/B 885,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 234 230 232 0 1,695,600 393,647,800 185 80.000 234 J 293,300 232 T/B 3,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,360 1,385 1,365 1,365 5 9,853,200 13,516,225,000 1,064 350.852 1,370 J 25,500 1,365 T/B 99,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 272 278 276 278 6 1,200 331,400 2 75.181 278 T/J 500 268 B 500 332 WOOD Integra Indocabinet Tbk. --S5---2 630 635 615 625 -5 10,577,400 6,645,899,500 615 240.385 625 T/J 1,010,800 620 B 50,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 362 356 358 2 31,420,800 11,278,182,400 2,052 73.061 358 T/J 4,315,400 356 B 7,487,600 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,695 1,735 1,695 1,700 5 31,901,100 54,664,021,000 3,974 458.839 1,705 J 271,300 1,700 T/B 2,198,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 358 364 358 364 6 5,979,800 2,163,491,600 516 61.695 364 T/J 751,900 362 B 50,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,680 1,665 1,675 10 12,507,600 20,912,861,500 2,756 1,196.429 1,675 T/J 55,900 1,665 B 47,300 Total 5,145,126,000 2,967,139,117,000 195,255 2,113,762,600 123,118,600 Jakarta, 28 September 2018 Trading Division