List of Securities Quotation: IDX SMC Composite Date: Thursday, 21 June 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 11,600 11,700 11,550 11,550 -50 342,100 3,964,282,500 273 938.293 11,550 T/J 11,300 11,525 B 15,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,075 J 14,450,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 2,000 1,955 1,990 -160 1,200 2,373,500 7 53.067 1,990 T/J 300 1,960 B 100 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,290 1,330 1,280 1,280 -10 1,624,800 2,130,395,000 540 1,560.976 1,305 J 100 1,280 T/B 400,700 5 ACST Acset Indonusa Tbk. --S6---1 2,800 2,800 2,750 2,750 -50 807,700 2,252,305,000 37 115.484 2,750 T/J 21,500 2,740 B 3,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,905 1,830 1,840 -40 3,642,100 6,797,574,500 638 1,445.030 1,855 J 5,000 1,840 T/B 105,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,400 8,300 8,300 0 74,600 621,050,000 56 356.989 8,325 J 6,200 8,300 T/B 9,100 8 ADMG Polychem Indonesia Tbk --M3---1 380 390 372 374 -6 6,066,300 2,325,522,200 769 33.383 374 T/J 8,900 372 B 54,100 9 AGII Aneka Gas Industri Tbk. --S3---1 670 680 645 650 -20 69,100 45,109,000 36 59.091 665 J 3,100 645 B 10,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 354 362 346 346 -8 3,383,400 1,191,224,800 422 565.286 348 J 95,700 346 T/B 2,600 11 AGRS Bank Agris Tbk. --U8---2 330 352 330 350 20 45,100 15,087,800 28 318.182 350 T/J 33,900 330 B 25,400 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 416 424 394 394 -22 36,513,700 14,983,041,000 2,685 47.956 396 J 44,900 394 T/B 354,000 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,310 4,350 4,140 4,150 -160 9,566,800 40,715,952,000 4,089 3,307.537 4,150 T/J 207,600 4,140 B 47,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 352 344 344 -2 33,600 11,564,600 4 327.619 354 J 5,800 344 T/B 212,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,950 4,950 4,950 4,950 0 5,100 25,245,000 3 202.041 5,050 J 300 4,910 B 23,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 725 725 700 725 0 4,513,800 3,224,881,500 335 1,850.009 745 J 26,500 725 T/B 1,117,500 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,150 1,150 1,145 1,150 0 137,100 156,992,500 17 95.833 1,150 T/J 4,100 1,135 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 905 875 890 10 52,368,400 46,501,385,500 3,422 586.800 890 T/J 949,500 885 B 130,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,200 151,656,000 6 113.956 1,780 T/J 3,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 100 50,000 1 531.824 505 J 321,300 500 T/B 309,100 21 APLN Agung Podomoro Land Tbk. --S6---1 194 194 192 193 -1 5,373,400 1,037,140,200 249 52.877 193 T/J 940,700 192 B 1,214,700 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,245 1,190 1,245 0 15,100 18,794,000 3 83.000 1,245 T/J 35,000 1,190 B 900 23 ARMY Armidian Karyatama Tbk. --U6---2 310 310 302 308 -2 59,230,900 18,361,136,200 51 102.667 310 J 623,600 308 T/B 100 24 ARNA Arwana Citramulia Tbk. --S3---1 336 338 336 338 2 26,000 8,777,000 10 2,297.288 338 T/J 50,000 336 B 54,500 25 ASGR Astra Graphia Tbk. --S9---1 1,455 1,455 1,435 1,440 -15 645,900 930,351,000 110 298.557 1,455 J 18,500 1,440 T/B 73,800 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 715 700 715 10 1,831,800 1,298,823,500 188 1,324.074 715 T/J 9,400 700 B 1,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 362 354 356 0 8,519,800 3,043,789,400 891 339.048 358 J 452,000 356 T/B 219,100 28 ATIC Anabatic Technologies Tbk. CRU9---1 915 1,140 915 1,140 225 73,200 83,123,000 58 162.857 0 J 0 1,140 T/B 25,700 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,580 1,595 1,575 1,580 0 842,900 1,331,837,000 182 1,428.959 1,585 J 31,700 1,580 T/B 43,900 31 BABP Bank MNC Internasional Tbk. XRU8---2 53 54 52 53 0 6,904,500 364,256,800 70 60.831 53 T/J 5,454,100 52 B 6,337,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 286 270 270 -16 8,800 2,377,600 4 199.064 284 J 9,100 270 T/B 105,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,570 1,560 1,560 -10 427,600 668,559,500 150 1,950.000 1,565 J 4,300 1,560 T/B 10,800 34 BBKP Bank Bukopin Tbk. --S8---1 378 378 366 368 -10 6,182,800 2,300,251,800 702 109.170 370 J 200,000 368 T/B 297,100 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 0 J 0 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,120 2,130 2,130 2,130 10 1,300 2,769,000 1 556.434 0 J 0 2,120 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,920 2,800 2,800 -60 16,783,500 47,528,129,000 4,507 365.217 2,810 J 20,500 2,800 T/B 674,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 334 324 326 -2 2,753,200 904,128,800 112 331.908 326 T/J 10,200 324 B 400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 30,100 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 155,000 7,750,000 32 217.306 50 T/J 203,774,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 268 272 268 270 2 1,911,600 516,283,400 537 158.824 270 T/J 557,100 268 B 533,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 750 750 720 720 -30 208,000 153,162,000 43 3,689.659 745 J 20,100 720 T/B 193,600 44 BHIT MNC Investama Tbk. --S9K--1 116 119 114 114 -2 13,041,200 1,537,310,500 6,744 333.382 115 J 389,300 114 T/B 102,500 45 BINA Bank Ina Perdana Tbk. --U8---1 448 440 424 424 -24 270,100 115,908,800 102 239.553 428 J 29,800 424 T/B 4,500 46 BIPI Benakat Integra Tbk. --S2K--2 62 64 60 61 -1 22,936,800 1,406,989,500 1,262 43.571 61 T/J 306,900 60 B 2,453,500 47 BIRD Blue Bird Tbk. XDU7---1 2,860 2,880 2,840 2,860 0 118,900 339,479,000 62 44.000 2,870 J 9,800 2,860 T/B 12,000 48 BISI BISI International Tbk. XDU1---1 1,840 1,825 1,770 1,800 -40 124,400 223,997,000 60 900.000 1,810 J 1,500 1,770 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,150 2,030 2,040 -80 11,442,700 24,305,190,000 393 340.000 2,050 J 5,000 2,040 T/B 64,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 690 -10 4,070,800 2,828,532,500 362 160.465 695 J 71,000 690 T/B 4,856,600 51 BKSL Sentul City Tbk. --S6K--1 137 140 131 131 -6 119,508,100 16,187,483,000 3,896 9.052 132 J 1,052,800 131 T/B 4,142,400 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 216 218 208 216 0 19,400 4,155,400 5 495.640 216 T/J 10,700 210 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. SSU9---2 8,500 8,500 8,500 8,500 0 600 5,100,000 2 283.333 9,800 J 300 8,200 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 380 324 360 20 20,200 7,666,400 5 112.500 378 J 500 334 B 10,000 56 BMTR Global Mediacom Tbk. --S9LKO1 530 585 530 570 40 51,522,300 28,712,244,000 18,596 463.943 570 T/J 392,000 565 B 602,900 57 BNBR Bakrie & Brothers Tbk --U9---2 70 0 0 70 0 0 0 0 0.241 0 J 0 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,090 1,035 1,050 -25 4,760,700 5,038,697,000 530 7.753 1,050 T/J 827,100 1,045 B 100 59 BNII Bank Maybank Indonesia Tbk. XRM8---1 236 242 230 230 -6 10,388,300 2,464,822,000 338 2.740 232 J 31,000 230 T/B 1,868,100 60 BNLI Bank Permata Tbk. --M8K--1 505 525 498 515 10 50,475,700 25,911,048,000 2,094 5.607 515 T/J 253,400 510 B 962,400 61 BOGA Bintang Oto Global Tbk. --S9---2 600 605 600 605 5 1,336,900 807,514,500 291 587.379 605 T/J 23,400 600 B 4,800 62 BOLT Garuda Metalindo Tbk. --U4---2 880 885 875 875 -5 411,600 362,086,500 136 159.091 880 J 20,900 875 T/B 6,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,400 7,300 7,000 7,000 -400 4,500 31,890,000 9 272.432 7,400 J 1,500 7,000 T/B 700 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 69 64 64 -1 43,338,300 2,834,242,800 1,290 10.079 65 J 489,300 64 T/B 2,711,400 66 BRNA Berlina Tbk. --U3---2 1,140 1,140 1,140 1,140 0 10,000 11,400,000 1 855.342 1,200 J 1,000 1,130 B 28,600 67 BRPT Barito Pacific Tbk. XRS3BXO1 2,140 2,220 2,120 2,140 0 21,400,900 46,257,109,000 2,191 167.592 2,150 J 219,500 2,140 T/B 441,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,670 1,695 1,600 1,615 -55 13,163,800 21,555,708,000 3,376 316.353 1,620 J 387,500 1,615 T/B 372,400 69 BSIM Bank Sinarmas Tbk. --U8---1 605 605 605 605 0 100 60,500 1 412.634 600 J 2,000 520 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,550 2,480 2,550 50 1,800 4,541,000 3 130.769 2,550 T/J 8,000 2,480 B 1,800 71 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 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 134 137 134 136 2 570,400 77,185,100 49 1,041.986 136 T/J 256,000 135 B 900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 419,901,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,820 3,840 3,760 3,760 -60 484,000 1,842,910,000 169 727.889 3,760 T/J 240,000 3,750 B 11,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,680 1,610 1,600 1,600 -80 8,400 13,465,000 10 271.186 1,600 T/J 2,400 1,520 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 258 260 252 254 -4 110,019,500 28,011,438,600 1,759 14.742 256 J 2,946,300 254 T/B 4,505,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 480 J 6,100 402 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 222 234 220 222 0 101,500 22,682,600 34 209.923 222 T/J 17,100 220 B 3,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 186 189 184 185 -1 14,574,900 2,708,944,900 548 40.461 186 J 200,000 185 T/B 597,600 80 BYAN Bayan Resources Tbk. --U2---1 10,650 11,350 11,100 11,350 700 33,300 373,220,000 18 195.690 11,325 J 600 11,250 B 9,900 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 372 356 362 6 2,514,400 911,031,400 453 109.697 362 T/J 114,100 360 B 70,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,380 2,410 2,380 2,390 10 6,106,300 14,638,578,000 632 136.571 2,390 T/J 78,300 2,380 B 223,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 302 304 2 8,849,000 2,680,560,000 687 555.383 304 T/J 114,100 302 B 146,000 84 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 740 J 20,100 700 B 60,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 99 99 97 98 -1 803,400 78,721,800 43 627.200 99 J 46,000 98 T/B 78,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 318 318 0 18,000 5,724,000 2 24.884 318 T/J 18,000 316 B 30,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,090 1,360 1,150 1,150 60 369,700 457,005,500 125 4,173.017 1,360 J 7,600 1,150 T/B 25,500 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,185 1,185 1,175 1,185 0 793,200 937,903,500 170 1,030.435 1,190 J 51,100 1,185 T/B 8,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,405 1,375 1,405 20 6,100 8,460,000 9 134.442 1,420 J 1,000 1,375 B 6,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 286 352 288 338 52 5,537,000 1,845,216,600 1,006 63.936 338 T/J 205,800 336 B 57,600 91 COWL Cowell Development Tbk. --M6---2 515 530 505 510 -5 2,841,600 1,453,137,500 191 392.308 515 J 21,000 505 B 27,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,312,800 65,640,000 458 45.455 50 T/J 168,219,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 550 570 535 555 5 5,001,400 2,783,010,000 32 280.070 570 J 100 560 B 500,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,180 1,150 1,150 1,150 -30 200 230,000 2 383.333 1,100 J 1,400 950 B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,030 1,045 1,015 1,020 -10 3,072,700 3,159,789,500 563 228.372 1,020 T/J 509,600 1,015 B 262,200 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 33,100 1,655,000 14 16.496 50 T/J 78,037,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 300 302 292 292 -8 341,700 100,650,200 116 50.883 296 J 10,000 292 T/B 213,900 99 DKFT Central Omega Resources Tbk. --U2---2 352 350 334 350 -2 327,500 113,388,400 47 899.050 350 T/J 448,000 338 B 200 100 DLTA Delta Djakarta Tbk. --U5---1 5,525 5,575 5,425 5,575 50 13,700 75,622,500 8 33,325.363 5,575 T/J 1,200 5,425 B 600 101 DMAS Puradelta Lestari Tbk. --M6K--1 144 146 136 138 -6 61,360,700 8,556,088,200 799 65.714 139 J 205,000 138 T/B 2,135,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,800 2,900 2,800 2,900 100 40,200 116,570,000 4 2,547.457 3,000 J 20,000 2,800 B 200 103 DOID Delta Dunia Makmur Tbk. --S2K--2 870 880 850 855 -15 14,296,800 12,297,142,500 1,474 1,157.533 855 T/J 429,900 850 B 141,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 266 268 266 268 2 6,100 1,622,800 8 48.727 268 T/J 600 266 B 31,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 416 416 0 943,600 392,969,400 32 112.432 418 J 64,800 416 T/B 160,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,500 21,000 17,500 21,000 3,500 2,300 44,525,000 14 1,400.000 0 J 0 21,000 T/B 4,900 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,900 1,920 1,915 1,915 15 5,300 10,162,500 8 704.895 1,925 J 8,700 1,910 B 5,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 157 165 154 163 6 683,200 107,875,200 418 108.667 162 J 22,500 158 B 2,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 200 220,000 2 27.160 1,130 J 10,200 1,100 T/B 9,800 111 ELSA Elnusa Tbk. XDS2K--1 382 390 360 362 -20 41,122,600 15,301,898,800 2,687 90.500 364 J 45,100 362 T/B 121,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 6 10.308 50 T/J 823,669,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 161 166 152 153 -8 17,355,900 2,753,160,200 921 12.756 154 J 100,000 153 T/B 1,540,500 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,920 0 0 1,920 0 0 0 0 1,343.324 2,160 J 3,000 1,800 B 10,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,720 2,760 2,600 2,660 -60 29,793,400 79,634,163,000 5,440 266.000 2,660 T/J 247,300 2,650 B 200,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 288 294 280 280 -8 5,325,300 1,519,827,400 585 521.308 282 J 135,000 280 T/B 510,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,640 2,520 2,570 50 22,124,600 57,382,379,000 5,227 130.429 2,580 J 1,000 2,570 T/B 409,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,480 1,480 1,480 0 1,000 1,480,000 6 2,327.593 1,545 J 500 1,480 T/B 10,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,425 6,650 6,400 6,600 175 433,100 2,834,672,500 321 1,512.513 6,625 J 1,500 6,600 T/B 13,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,550 4,550 4,470 4,550 0 495,400 2,241,827,000 49 910.000 4,550 T/J 1,700 4,470 B 9,100 121 FISH FKS Multi Agro Tbk. CDU9---2 3,000 2,900 2,800 2,800 -200 3,800 10,840,000 2 2,240.000 2,950 J 100 2,800 T/B 2,700 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 690 670 675 -5 886,900 604,260,000 99 675.000 680 J 14,900 675 T/B 100 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 770 750 770 10 46,127,400 34,849,535,500 241 350.000 770 T/J 51,300 765 B 3,600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 160 160 157 158 -2 1,084,700 171,992,000 99 47.925 158 T/J 73,900 157 B 172,800 125 FREN Smartfren Telecom Tbk. --U7---1 91 95 89 92 1 17,874,000 1,650,584,400 862 5.111 93 J 1,433,200 92 T/B 741,300 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 252 258 248 250 -2 4,819,100 1,211,309,200 485 33.607 254 J 100,500 250 T/B 1,085,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 800 810 790 790 -10 2,684,800 2,144,558,500 449 155.097 790 T/J 163,600 785 B 173,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 314 318 312 316 2 2,649,200 835,694,400 220 79.000 318 J 129,400 316 T/B 64,700 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,500 J 200 14,000 B 200 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 154 159 152 152 -2 82,800 12,750,300 34 60.800 156 J 50,000 150 B 900 133 HDTX Panasia Indo Resources Tbk. --U4---1 270 218 218 218 -52 100 21,800 1 34.378 272 J 1,000 218 T/B 13,000 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 945 J 100 900 B 300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,260 3,200 3,250 0 22,500 72,470,000 12 994.918 3,570 J 10,000 3,250 T/B 500 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 605 715 0 2,400 1,705,000 5 1,100.000 710 J 100 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 268 268 264 266 -2 9,000 2,394,000 13 88.667 268 J 4,900 264 B 10,400 138 HRUM Harum Energy Tbk. XDS2K--1 2,840 2,880 2,720 2,720 -120 3,176,700 8,861,361,000 1,748 52.308 2,720 T/J 800 2,710 B 187,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,400 J 500 7,300 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 800 735 800 0 7,600 6,073,500 4 62.500 800 T/J 20,500 750 B 2,000 141 IIKP Inti Agri Resources Tbk --U5---2 212 232 212 220 8 306,816,100 66,155,961,000 1,169 422.281 220 T/J 288,700 218 B 431,700 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,480 4,770 4,460 4,620 140 18,021,700 83,210,561,000 6,490 620.237 4,630 J 49,100 4,620 T/B 182,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 645 740 640 675 30 20,190,900 13,918,403,000 1,386 135.000 675 T/J 1,182,200 670 B 73,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 955 980 960 980 25 451,900 442,402,000 41 257.895 980 T/J 13,500 950 B 8,300 145 INAF Indofarma Tbk. --U5K--1 3,140 3,190 3,090 3,140 0 105,600 332,932,000 219 1,256.000 3,150 J 3,600 3,140 T/B 800 146 INCO Vale Indonesia Tbk. --S2XXO1 4,020 4,140 4,020 4,030 10 5,501,600 22,312,373,000 1,229 1,644.898 4,030 T/J 1,440,300 4,020 B 104,500 147 INDY Indika Energy Tbk. --S7XXO1 3,870 3,910 3,780 3,820 -50 14,538,100 55,827,104,000 4,186 129.492 3,830 J 110,500 3,820 T/B 46,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 20,000 20,700 19,675 20,025 25 13,652,100 273,597,150,000 8,860 1,031.860 20,025 T/J 395,800 19,950 B 1,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 81 78 80 0 800,400 63,483,900 73 0.457 79 J 10,000 78 B 34,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 585 0 0 585 0 0 0 0 557.143 615 J 234,200 575 B 7,500 151 INTA Intraco Penta Tbk. --U9---2 478 490 476 480 2 5,984,800 2,897,532,600 708 338.359 480 T/J 149,600 478 B 400,800 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 408 402 404 -4 26,400 10,715,600 20 106.316 408 J 16,500 404 T/B 200 153 ISAT Indosat Tbk. XDS7K--1 3,280 3,420 3,280 3,340 60 2,026,800 6,775,920,000 819 238.571 3,350 J 31,000 3,340 T/B 309,600 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,700 25,700 24,325 24,325 -1,375 3,839,700 94,588,357,500 6,705 173.750 24,325 T/J 15,200 24,300 B 27,700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 4 35.714 50 T/J 52,844,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 0 0 490 0 0 0 0 277.951 490 J 100 470 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 540 540 540 540 0 100 54,000 1 446.957 540 T/J 99,900 470 B 1,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 735 735 715 730 -5 47,600 34,121,000 20 521.429 730 T/J 3,300 715 B 34,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,650 1,670 1,585 1,585 -65 1,703,700 2,785,504,500 579 433.297 1,610 J 2,000 1,585 T/B 208,800 160 JRPT Jaya Real Property Tbk. CDS6---1 765 770 755 755 -10 3,941,500 2,992,503,500 98 725.962 755 T/J 67,600 750 B 54,300 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,490 4,550 4,420 4,420 -70 3,952,100 17,636,787,000 2,702 260.644 4,430 J 29,000 4,420 T/B 445,400 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,155 J 300 975 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,600 2,670 2,540 2,560 -40 198,500 515,211,000 133 2,560.000 2,560 T/J 65,100 2,550 B 15,300 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 378 380 356 372 -6 1,602,900 584,378,000 308 45.201 372 T/J 469,300 360 B 100 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 216 208 212 0 2,186,700 461,087,000 738 7.355 212 T/J 243,000 210 B 318,600 167 KINO Kino Indonesia Tbk. XDU5---2 1,970 1,970 1,940 1,960 -10 108,100 211,810,000 26 51.579 1,960 T/J 24,400 1,935 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,690 2,690 2,640 2,690 0 2,900 7,661,000 3 896.667 2,690 T/J 10,100 2,650 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 406 406 376 390 -16 1,187,900 466,429,200 138 1,368.421 390 T/J 39,600 384 B 300 170 KMTR Kirana Megatara Tbk. --M3---2 420 420 404 410 -10 278,300 114,478,200 117 89.520 410 T/J 80,300 404 B 11,100 171 KPIG MNC Land Tbk. --U9---2 1,425 1,405 1,405 1,405 -20 2,000 2,810,000 4 302.326 1,405 T/J 1,000 1,300 B 300 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,710 2,710 0 62,500 169,705,000 94 985.455 2,710 T/J 3,800 2,700 B 1,900 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 438 490 434 488 50 35,447,800 16,576,991,600 2,279 60.669 488 T/J 181,700 486 B 182,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 765 780 760 760 -5 69,898,300 53,983,007,000 5,776 7,906.783 765 J 725,000 760 T/B 102,500 175 LINK Link Net Tbk. --S9K--1 4,510 4,550 4,500 4,500 -10 1,069,200 4,827,526,000 526 281.250 4,500 T/J 7,400 4,460 B 1,500 176 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,140 1,980 1,990 -110 2,541,300 5,274,477,000 498 215.135 1,995 J 21,800 1,990 T/B 30,600 177 LPKR Lippo Karawaci Tbk. CDS6XXO1 350 354 336 336 -14 28,256,900 9,600,238,400 1,358 86.030 336 T/J 3,675,000 334 B 2,064,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,825 8,850 8,450 8,575 -250 3,399,400 29,179,122,500 2,785 194.308 8,575 T/J 73,600 8,500 B 1,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,110 1,050 1,050 -45 23,391,600 24,868,389,500 1,594 270.968 1,055 J 265,000 1,050 T/B 1,813,100 180 LTLS Lautan Luas Tbk. XDS9---1 650 675 650 650 0 1,003,400 662,030,000 97 229.773 655 J 100 650 T/B 30,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 700 655 700 5 7,859,300 5,450,249,000 2,297 1,475.984 700 T/J 20,600 690 B 17,900 182 MAIN Malindo Feedmill Tbk. --S3---1 715 715 700 710 -5 875,600 617,502,500 143 403.409 710 T/J 35,100 705 B 499,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,710 1,700 1,710 -5 2,400 4,082,000 3 101.786 1,700 J 47,400 1,615 B 1,000 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 855 915 850 855 0 11,381,400 10,024,592,500 4,532 1,372.061 860 J 1,200 855 T/B 33,300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,600 1,600 1,575 1,580 -20 1,539,900 2,443,905,000 93 632.000 1,585 J 19,500 1,580 T/B 2,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 310 306 306 -2 213,500 65,532,200 9 217.577 310 J 3,000 306 T/B 15,300 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,750 3,800 3,610 3,710 -40 495,600 1,837,619,000 324 285.385 3,710 T/J 13,400 3,650 B 15,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 600 585 585 -10 367,200 217,414,000 91 36.562 595 J 88,100 585 T/B 40,300 190 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,000 2,940 2,970 -30 1,551,500 4,639,510,000 107 214.440 2,990 J 39,900 2,970 T/B 17,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 200 199 197 199 -1 2,182,300 431,880,400 39 178.488 200 J 35,800 199 T/B 34,000 192 MDIA Intermedia Capital Tbk. --U9---1 182 187 176 184 2 309,900 56,941,700 25 133.333 184 T/J 13,500 176 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,780 3,280 2,780 2,950 170 2,356,400 6,915,648,000 147 147.500 3,000 J 1,000 2,950 T/B 101,100 194 MDLN Modernland Realty Tbk. XDS6---1 304 306 298 302 -2 501,100 151,302,200 169 89.626 304 J 79,300 302 T/B 56,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,065 1,095 1,030 1,030 -35 17,057,600 18,022,347,000 2,279 1,814.115 1,030 T/J 282,600 1,025 B 267,900 196 MEGA Bank Mega Tbk. --U8---1 3,980 4,000 4,000 4,000 20 500 2,000,000 3 2,915.707 3,980 J 5,900 3,970 B 200 197 MERK Merck Tbk. --U5---2 6,275 6,600 6,300 6,600 325 14,400 92,095,000 15 17,401.851 6,600 T/J 3,400 6,500 B 8,400 198 META Nusantara Infrastructure Tbk. XDS7---1 200 202 195 199 -1 5,719,200 1,127,236,900 162 59.742 199 T/J 515,000 198 B 300,000 199 MFIN Mandala Multifinance Tbk. CDU8---2 1,735 1,750 1,650 1,730 -5 1,136,100 1,935,611,000 244 887.179 1,730 T/J 122,500 1,715 B 1,000 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,000 J 20,000 905 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,970 1,800 1,970 170 5,773,500 10,530,396,500 808 115.986 1,970 T/J 5,012,200 1,820 B 20,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,955 2,140 2,000 2,090 135 74,800 159,644,000 12 1,990.476 2,080 J 200 1,955 B 1,200 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 234 238 230 234 0 8,769,400 2,044,025,400 211 585.000 234 T/J 125,800 230 B 21,400 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,500 23,200 23,125 23,125 -375 300 6,945,000 3 1,101.190 23,100 J 100 22,500 B 400 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,700 16,700 16,600 16,700 0 500 8,335,000 4 106,369.427 16,800 J 10,200 16,600 B 1,300 206 MLPL Multipolar Tbk. --S9K--1 113 116 114 114 1 4,393,900 504,267,000 280 13.076 115 J 40,000 114 T/B 449,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 530 550 520 520 -10 578,600 306,817,000 61 88.889 520 T/J 1,900 515 B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,070 1,085 1,010 1,010 -60 29,679,800 30,552,641,000 3,280 112.222 1,010 T/J 729,900 1,005 B 1,020,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,025 1,010 1,015 5 794,800 808,377,000 173 67.667 1,015 T/J 283,200 1,010 B 44,100 210 MPPA Matahari Putra Prima Tbk. --U9---1 272 278 268 272 0 1,742,800 474,263,200 313 114.358 274 J 136,300 272 T/B 110,600 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,150 0 0 6,150 0 0 0 0 557.832 7,375 J 2,000 6,150 B 10,000 212 MSKY MNC Sky Vision Tbk. --U9---1 750 750 745 750 0 3,351,300 2,512,474,500 11 49.342 750 T/J 139,400 745 B 200 213 MTDL Metrodata Electronics Tbk. CDS9---1 845 845 810 810 -35 326,900 268,987,500 86 1,458.198 810 T/J 21,800 805 B 23,000 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. XDU6---1 372 372 372 372 0 300 111,600 1 156.400 372 T/J 19,700 370 B 500 216 MYOH Samindo Resources Tbk. XDU2---1 835 835 805 830 -5 630,900 518,904,500 70 98.860 830 T/J 63,100 825 B 500 217 MYRX Hanson International Tbk. --S6LKO2 129 132 126 129 0 713,051,900 92,705,251,900 762 87.975 129 T/J 1,107,300 128 B 1,876,100 218 NASA Ayana Land International Tbk. --U9---2 388 390 388 388 0 17,700 6,867,800 6 376.699 410 J 100,000 388 T/B 101,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,040 4,120 4,040 4,080 40 40,300 164,732,000 103 1,255.385 4,090 J 5,500 4,080 T/B 3,600 220 NIRO Nirvana Development Tbk. --U6---2 92 90 90 90 -2 340,800 30,672,000 14 85.714 92 J 500 90 T/B 1,286,600 221 NISP Bank OCBC NISP Tbk. --U8---1 880 890 875 875 -5 51,500 45,201,000 51 1,060.298 875 T/J 28,900 870 B 2,100 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 1,000 J 900 810 B 10,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 394 398 386 388 -6 2,304,400 899,503,000 214 45.647 390 J 28,700 388 T/B 42,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,800 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 488 500 486 500 12 434,300 215,766,600 68 989.218 498 J 10,000 488 B 10,000 226 PALM Provident Agro Tbk. --U1---2 298 290 290 290 -8 900 261,000 4 79.263 290 T/J 12,900 288 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,770 1,815 1,680 1,750 -20 22,300 38,408,000 22 1,272.727 1,750 T/J 400 1,700 B 2,000 228 PBID Panca Budi Idaman Tbk. --U3---2 1,125 1,125 1,090 1,110 -15 426,800 468,311,000 104 130.588 1,110 T/J 17,100 1,090 B 129,300 229 PBRX Pan Brothers Tbk. --S4K--1 486 510 484 500 14 10,055,700 4,947,016,300 4,846 884.956 510 J 70,300 500 T/B 27,300 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 560 700 575 605 45 18,100 11,276,500 25 50.417 640 J 800 600 B 1,500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,770 2,770 2,760 2,770 0 21,000 58,157,000 5 1,846.667 2,770 T/J 1,900 2,760 B 18,000 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,270 1,310 1,295 1,310 40 500 650,500 4 255.610 1,300 J 500 1,275 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 3,360 3,360 3,360 -240 100 336,000 1 1,394.249 3,590 J 1,000 3,360 T/B 1,100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 845 870 845 855 10 2,600,700 2,227,542,500 257 1,423.576 865 J 35,000 855 T/B 231,500 235 PNIN Paninvest Tbk. --U8---1 1,245 1,265 1,200 1,240 -5 389,200 482,209,000 151 1,318.588 1,245 J 20,800 1,240 T/B 83,300 236 PNLF Panin Financial Tbk. --S8---1 224 232 224 226 2 15,062,100 3,415,361,800 2,636 244.272 228 J 2,918,400 226 T/B 627,500 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,680 4,710 4,660 4,660 -20 37,668,100 176,423,512,000 448 2,957.772 4,670 J 162,300 4,660 T/B 80,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 645 645 645 0 500 322,500 1 120.561 645 T/J 2,000 605 B 2,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,135 1,145 1,130 1,145 10 3,591,000 4,057,860,500 5 76.333 1,145 T/J 3,800 1,100 B 100 241 PPRE PP Presisi Tbk. --M7---1 424 424 412 420 -4 2,130,600 888,377,800 115 97.674 420 T/J 110,400 418 B 50,000 242 PPRO PP Properti Tbk. --S6K--1 164 166 162 162 -2 8,725,600 1,419,952,500 649 350.270 164 J 949,800 162 T/B 109,900 243 PRDA Prodia Widyahusada Tbk. XDU9---1 2,990 3,010 2,980 3,010 20 1,500 4,508,000 6 46.308 3,010 T/J 100 2,950 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 226 216 218 0 2,899,800 638,328,400 197 707.264 222 J 100,300 218 T/B 283,000 245 PTBA Bukit Asam Tbk. --S2BXO1 4,240 4,280 4,070 4,100 -140 24,215,800 100,986,997,000 6,633 3,565.217 4,110 J 36,500 4,100 T/B 800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,450 2,490 2,320 2,320 -130 10,311,000 24,635,453,000 2,250 436.090 2,330 J 205,000 2,320 T/B 921,500 247 PTRO Petrosea Tbk. --S2---1 1,800 1,820 1,755 1,775 -25 883,300 1,573,209,000 418 1,420.000 1,775 T/J 30,400 1,765 B 1,600 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 550 570 520 525 -25 156,572,400 83,859,659,500 4,438 2,023.979 530 J 422,200 525 T/B 8,380,900 250 RAJA Rukun Raharja Tbk. --S7---1 720 725 715 720 0 825,000 594,798,500 113 2,473.207 720 T/J 91,800 715 B 104,500 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,405 1,470 1,335 1,440 35 16,675,900 24,108,048,000 1,344 900.000 1,440 T/J 220,400 1,380 B 46,700 252 RDTX Roda Vivatex Tbk --U6---1 5,400 5,650 5,650 5,650 250 400 2,260,000 1 297.652 5,650 T/J 10,500 5,300 B 6,000 253 RIMO Rimo International Lestari Tbk --S9---2 146 147 140 140 -6 544,000,500 79,343,029,600 560 76.863 141 J 573,200 140 T/B 15,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 350 314 332 16 25,600 8,064,400 10 2,597.809 328 J 6,000 324 B 100 255 RODA Pikko Land Development Tbk. --U6---2 500 484 482 482 -18 38,600 18,607,200 7 769.599 498 J 1,000 482 T/B 25,500 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,015 1,020 990 1,000 -15 2,835,800 2,833,678,000 347 392.157 1,000 T/J 2,246,400 995 B 200 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 500 535 500 535 35 1,777,500 917,007,500 668 668.750 535 T/J 4,500 530 B 44,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,675 9,600 9,600 9,600 -75 2,300 22,080,000 5 6,193.548 9,600 T/J 18,600 9,500 B 1,300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,220 2,290 2,170 2,220 0 13,045,600 28,929,942,000 4,313 1,004.284 2,230 J 135,200 2,210 B 200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 895 B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,330 2,380 2,380 2,380 50 1,500 3,570,000 1 101.709 2,430 J 7,500 2,380 T/B 2,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,580 1,570 1,570 1,570 -10 100 157,000 1 72.959 1,575 J 2,500 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 700 700 660 700 0 244,800 168,939,000 55 500.000 700 T/J 10,000 665 B 14,800 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 920 975 900 910 -10 19,487,400 18,349,473,500 2,370 156.897 915 J 2,000 910 T/B 67,600 267 SILO Siloam International Hospitals Tbk. --U9---1 6,100 6,100 5,950 5,975 -125 116,800 701,345,000 168 67.860 5,975 T/J 41,500 5,950 B 14,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 530 520 520 -5 6,628,800 3,471,273,000 465 47.273 525 J 500,000 520 T/B 286,500 269 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,025 J 73,100 985 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 430 450 432 432 2 400 174,600 2 375.652 498 J 1,000 432 T/B 5,700 271 SMAR Smart Tbk. --U1---2 3,900 4,000 4,000 4,000 100 71,700 286,800,000 7 1,321.615 4,100 J 100 4,000 T/B 28,300 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,290 3,380 3,290 3,360 70 232,600 773,673,000 251 600.000 3,380 J 8,000 3,360 T/B 10,000 273 SMCB Holcim Indonesia Tbk. --M3---1 625 625 595 595 -30 540,000 326,591,000 239 718.599 600 J 1,500 595 T/B 110,900 274 SMDR Samudera Indonesia Tbk. --S7---1 348 354 338 344 -4 1,333,700 460,555,600 439 1,380.528 344 T/J 70,600 342 B 50,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 920 930 910 915 -5 5,632,100 5,176,938,000 566 1,503.451 920 J 108,000 915 T/B 1,978,300 276 SMRU SMR Utama Tbk. --U2---2 510 515 500 510 0 190,600 95,886,000 17 124.720 510 T/J 189,900 505 B 1,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,400 1,400 1,390 1,395 -5 1,173,400 1,638,138,000 396 3,726.061 1,400 J 55,900 1,395 T/B 20,700 278 SOCI Soechi Lines Tbk. --M7---1 190 192 186 186 -4 4,773,800 897,062,000 386 33.818 187 J 65,800 186 T/B 292,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 198 197 197 -1 210,000 41,480,000 7 210.243 199 J 100 197 T/B 200 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 344 336 336 -2 15,290,500 5,181,344,000 930 140.000 338 J 303,400 336 T/B 285,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 74.545 4,000 J 2,300 3,700 B 500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 580 565 565 -15 39,778,700 22,830,673,000 1,152 231.795 570 J 1,111,100 565 T/B 872,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,300 1,260 1,260 -30 36,110,200 46,579,674,500 440 188.060 1,260 T/J 71,500 1,255 B 101,400 284 STTP Siantar Top Tbk. --U5---2 3,800 3,800 3,800 3,800 0 1,000 3,800,000 1 2,245.465 0 J 0 3,600 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 440,634,400 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,150 4,170 4,140 4,150 0 3,679,400 15,303,848,000 2,204 3,772.727 4,160 J 14,100 4,150 T/B 20,200 288 TARA Sitara Propertindo Tbk. --U6K--1 850 850 800 815 -35 39,000,700 32,607,281,000 4,021 768.868 820 J 2,500 815 T/B 358,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 4,950 4,860 4,900 0 6,545,500 32,067,885,000 1,052 241.975 4,900 T/J 408,000 4,890 B 83,200 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 970 975 940 940 -30 2,577,500 2,457,425,000 316 214.050 940 T/J 138,800 935 B 104,900 291 TCID Mandom Indonesia Tbk. --U5---1 16,500 16,900 15,775 16,900 400 1,100 18,477,500 3 1,657.643 16,900 T/J 100 16,050 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 810 810 810 0 1,000 810,000 3 261.290 810 T/J 2,400 750 B 2,200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 780 J 1,800 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,500 J 1,200 2,470 B 4,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 450 450 420 426 -24 137,200 58,615,200 69 213.000 426 T/J 15,000 422 B 7,500 296 TINS Timah Tbk. --S2K--1 935 945 915 915 -20 4,965,200 4,608,575,000 589 467.560 920 J 55,900 915 T/B 96,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 17,000 17,850 17,000 17,800 800 11,040,500 194,225,962,500 5,103 1,100.543 17,800 T/J 115,700 17,775 B 4,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 0 0 1,035 0 0 0 0 476.103 1,035 J 900 950 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,230 0 0 2,230 0 0 0 0 117.368 2,220 J 1,000 2,210 B 2,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,830 4,050 3,800 4,050 220 9,048,800 35,711,599,000 1,553 1,306.452 4,050 T/J 76,600 4,020 B 4,000 301 TOTL Total Bangun Persada Tbk. XDS6---1 635 640 625 630 -5 1,017,700 641,613,500 126 226.435 640 J 155,700 630 T/B 200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 366 366 360 364 -2 5,900 2,149,400 12 1,180.783 366 J 74,700 364 T/B 3,100 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,990 3,140 2,990 3,080 90 605,400 1,841,265,000 192 2,943.903 3,080 T/J 17,600 3,050 B 3,300 304 TRAM Trada Alam Minera Tbk. --S7LKO1 372 382 372 374 2 69,958,900 26,228,781,200 1,389 309.106 376 J 43,500 374 T/B 3,964,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 119 116 116 -1 1,300 152,300 7 116.894 118 J 3,000 116 T/B 600 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 73,700 29,480,000 4 238.607 410 J 10,000 400 T/B 27,800 307 TSPC Tempo Scan Pacific Tbk. CDU5---1 1,610 1,635 1,610 1,620 10 3,429,300 5,601,878,500 128 288.997 1,620 T/J 393,000 1,610 B 5,800 308 TURI Tunas Ridean Tbk. --U9---1 1,295 1,295 1,295 1,295 0 700 906,500 3 2,877.778 1,300 J 127,400 1,295 T/B 24,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,240 1,200 1,205 -20 1,159,900 1,399,369,500 271 2,336.358 1,220 J 172,700 1,205 T/B 3,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 0 0 3,450 0 0 0 0 127.774 3,770 J 100 3,460 B 5,100 311 VICO Victoria Investama Tbk. --U8---1 178 185 178 178 0 700 125,300 3 142.400 176 J 5,600 170 B 300 312 VIVA Visi Media Asia Tbk. --S9---1 226 234 222 226 0 3,415,400 775,183,400 1,850 75.333 226 T/J 364,600 224 B 8,000 313 VOKS Voksel Electric Tbk. --U4---1 165 165 153 161 -4 450,900 71,042,600 115 71.219 160 J 1,900 157 B 1,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 232 216 222 -8 3,183,900 706,705,800 334 76.552 222 T/J 126,700 220 B 173,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,545 1,560 1,450 1,455 -90 14,006,500 20,981,461,500 1,960 373.985 1,465 J 45,000 1,455 T/B 342,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 300 302 290 290 -10 1,556,800 466,231,400 63 78.426 298 J 5,000 290 T/B 234,500 317 WOOD Integra Indocabinet Tbk. --S5---2 575 590 570 580 5 37,304,900 21,631,983,500 2,101 223.077 580 T/J 28,600 575 B 296,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 402 392 394 -2 17,336,800 6,872,733,000 1,293 80.408 396 J 2,119,300 394 T/B 87,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,190 2,230 2,130 2,130 -60 17,220,500 37,233,178,000 2,698 574.899 2,150 J 9,800 2,130 T/B 498,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 440 450 436 440 0 4,726,000 2,083,351,600 462 74.576 442 J 185,200 440 T/B 146,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,730 1,690 1,695 0 9,150,900 15,655,678,500 1,222 1,210.714 1,695 T/J 700 1,690 B 138,000 Total 3,683,106,700 2,777,702,095,000 229,056 2,259,982,200 81,288,300 Jakarta, 21 June 2018 Trading Division