List of Securities Quotation: IDX SMC Composite Date: Tuesday, 26 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 11,400 11,650 11,300 11,300 -100 581,100 6,609,002,500 412 917.983 11,400 J 1,000 11,300 T/B 21,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,050 J 5,800 6,200 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,050 2,040 2,040 2,040 -10 100 204,000 1 54.400 2,040 T/J 1,700 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,285 1,320 1,265 1,280 -5 6,748,800 8,702,644,500 1,545 1,560.976 1,295 J 18,700 1,280 T/B 157,800 5 ACST Acset Indonusa Tbk. --S6---1 2,570 2,560 2,490 2,500 -70 423,900 1,073,938,000 54 104.985 2,510 J 7,800 2,490 B 27,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,885 1,820 1,870 -30 1,842,100 3,434,179,500 547 1,468.590 1,870 T/J 2,800 1,860 B 67,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,275 8,275 8,100 8,100 -175 87,300 715,487,500 90 348.387 8,275 J 1,800 8,100 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 370 380 362 372 2 2,138,800 782,085,600 254 33.204 372 T/J 201,400 370 B 103,300 9 AGII Aneka Gas Industri Tbk. --S3---1 625 605 595 600 -25 267,900 160,935,500 31 54.545 600 T/J 95,600 595 B 201,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 334 360 330 338 4 3,843,300 1,301,862,600 628 552.215 338 T/J 89,600 336 B 15,000 11 AGRS Bank Agris Tbk. --U8---2 340 340 320 320 -20 8,700 2,798,000 17 290.909 340 J 3,500 320 T/B 2,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 276 336 212 310 34 836,869,300 218,472,865,800 27,404 37.732 312 J 78,000 310 T/B 42,450,000 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,280 4,480 4,290 4,460 180 11,063,300 48,647,526,000 3,095 3,554.606 4,470 J 86,100 4,460 T/B 208,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 100 332 B 200 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,900 J 10,000 4,850 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 705 710 700 710 5 820,500 576,757,000 25 1,811.733 725 J 292,500 705 B 61,100 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,145 1,150 1,145 1,150 5 219,300 251,136,000 27 95.833 1,150 T/J 20,000 1,140 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 890 895 865 870 -20 54,919,100 48,126,983,500 2,520 573.614 870 T/J 595,300 865 B 2,261,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 5 113.956 1,780 T/J 3,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 206,100 500 B 201,900 21 APLN Agung Podomoro Land Tbk. --S6---1 187 189 180 181 -6 35,638,300 6,524,937,200 1,166 49.589 181 T/J 1,441,800 180 B 3,020,000 22 ARII Atlas Resources Tbk. --U2---2 1,300 1,350 1,260 1,350 50 38,800 52,200,000 17 90.000 1,350 T/J 31,100 1,250 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 298 300 292 292 -6 212,171,000 63,226,308,600 149 97.333 298 J 46,400 292 T/B 100 24 ARNA Arwana Citramulia Tbk. --S3---1 340 340 334 338 -2 139,000 46,673,400 48 2,297.288 338 T/J 27,200 334 B 38,600 25 ASGR Astra Graphia Tbk. --S9---1 1,470 1,470 1,460 1,460 -10 133,900 195,590,000 36 302.704 1,465 J 10,500 1,410 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 735 740 725 740 5 1,780,300 1,314,107,500 161 1,370.370 745 J 52,800 740 T/B 27,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 352 354 344 346 -6 6,827,300 2,378,240,400 814 329.524 350 J 758,400 346 T/B 411,400 28 ATIC Anabatic Technologies Tbk. --U9---1 910 1,085 900 920 10 33,800 32,446,000 67 131.429 930 J 600 895 B 100 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 1,550 1,555 1,535 1,540 -10 3,049,300 4,697,037,000 627 1,392.783 1,550 J 11,300 1,540 T/B 31,700 31 BABP Bank MNC Internasional Tbk. XRU8---2 52 53 51 52 0 797,300 41,445,200 57 59.684 52 T/J 239,400 51 B 4,982,600 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 270 270 270 -8 1,200 324,000 2 199.064 286 J 3,000 272 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,560 1,545 1,555 5 383,800 595,806,000 123 1,943.750 1,560 J 1,900 1,550 B 8,500 34 BBKP Bank Bukopin Tbk. --S8---1 362 364 352 354 -8 3,144,800 1,122,486,800 402 105.016 358 J 56,900 354 T/B 73,700 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,510 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,130 2,140 2,140 2,140 10 1,300 2,782,000 1 559.046 0 J 0 2,130 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,670 2,580 2,600 -40 20,436,600 53,350,439,000 3,629 339.130 2,610 J 192,300 2,600 T/B 854,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 324 326 316 320 -4 2,681,200 860,928,600 114 325.799 320 T/J 53,800 318 B 10,400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 2,000 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 41,800 2,090,000 20 217.306 50 T/J 306,995,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 258 248 248 -4 11,784,600 2,979,673,200 640 145.882 250 J 65,000 248 T/B 642,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 665 690 660 670 5 106,400 70,852,500 54 3,433.432 680 J 9,800 670 T/B 21,700 44 BHIT MNC Investama Tbk. --S9K--1 109 112 107 109 0 13,970,000 1,531,581,100 2,817 318.760 109 T/J 153,500 108 B 226,600 45 BINA Bank Ina Perdana Tbk. --U8---1 408 408 382 386 -22 1,056,200 414,514,000 156 218.084 388 J 10,000 386 T/B 142,500 46 BIPI Benakat Integra Tbk. --S2K--2 52 52 50 52 0 119,333,200 6,012,245,400 1,286 37.143 53 J 3,990,700 52 T/B 5,166,100 47 BIRD Blue Bird Tbk. XDU7---1 2,790 2,800 2,770 2,780 -10 182,500 508,192,000 86 42.769 2,780 T/J 153,700 2,770 B 3,300 48 BISI BISI International Tbk. XDU1---1 1,725 1,700 1,680 1,700 -25 165,800 281,839,000 39 850.000 1,700 T/J 92,100 1,680 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,020 2,060 0 13,817,300 28,291,304,000 348 343.333 2,060 T/J 71,000 2,020 B 158,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 700 685 690 5 13,898,100 9,595,728,500 440 160.465 690 T/J 323,700 685 B 599,900 51 BKSL Sentul City Tbk. --S6K--1 115 127 109 119 4 360,582,800 42,701,440,400 7,596 8.223 120 J 4,361,000 119 T/B 15,550,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 216 208 216 0 18,900 4,020,800 3 495.640 216 T/J 24,900 208 B 3,000 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 4,400 4,460 4,400 4,460 60 2,300 10,214,000 6 297.333 4,500 J 800 4,460 T/B 1,700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 400 380 390 30 4,500 1,742,600 15 121.875 380 J 100 342 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 565 570 545 570 5 18,242,500 10,112,254,000 5,182 463.943 570 T/J 394,400 565 B 5,000 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 1,020 1,020 995 1,000 -20 2,123,800 2,127,933,000 258 7.384 1,000 T/J 1,500 995 B 299,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 224 228 218 224 0 475,200 105,944,000 45 2.669 226 J 90,000 224 T/B 127,200 60 BNLI Bank Permata Tbk. --M8K--1 580 610 575 610 30 44,699,200 26,810,648,000 2,777 6.642 610 T/J 450,000 605 B 481,200 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 615 615 -5 1,244,500 766,274,500 298 597.087 620 J 30,900 615 T/B 22,200 62 BOLT Garuda Metalindo Tbk. --U4---2 875 880 875 880 5 222,600 194,830,000 70 160.000 880 T/J 25,700 875 B 12,000 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 7,200 7,100 6,200 6,200 -1,000 200 1,330,000 2 241.297 7,000 J 100 6,200 T/B 2,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 64 60 62 -2 100,247,600 6,150,861,100 599 9.764 63 J 4,852,400 62 T/B 3,100,000 66 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 26,000 1,130 B 28,600 67 BRPT Barito Pacific Tbk. CDS3BXO1 2,160 2,190 2,090 2,190 30 18,696,700 39,988,093,000 1,721 171.508 2,190 T/J 2,390,100 2,170 B 300,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,660 1,665 1,645 1,660 0 5,298,900 8,794,280,500 983 325.168 1,665 J 52,800 1,660 T/B 2,331,000 69 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 580 J 1,000 525 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,670 2,630 2,400 2,610 -60 6,200 15,380,000 15 133.846 2,610 T/J 500 2,430 B 200 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---2 135 132 128 130 -5 156,900 20,380,000 37 996.016 130 T/J 40,500 128 B 15,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 353,013,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,100 4,110 4,010 4,020 -80 1,121,500 4,560,935,000 362 778.222 4,020 T/J 6,200 4,010 B 507,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,685 1,685 1,600 1,635 -50 22,700 36,772,500 12 277.119 1,635 T/J 7,000 1,605 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 236 234 218 224 -12 181,309,700 40,813,364,200 3,032 13.001 226 J 2,053,700 224 T/B 29,893,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 372 370 320 342 -30 319,800 110,186,800 91 131.538 372 J 5,000 342 T/B 10,600 78 BVIC Bank Victoria International Tbk. --S8---1 220 216 210 214 -6 162,800 34,347,800 41 202.358 216 J 20,400 214 T/B 6,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 177 181 175 176 -1 19,489,200 3,468,569,600 691 38.493 178 J 20,000 176 T/B 1,001,600 80 BYAN Bayan Resources Tbk. XDU2---1 11,950 14,275 11,950 14,000 2,050 69,000 864,802,500 27 241.379 14,000 T/J 400 13,950 B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 346 346 330 330 -16 1,237,500 413,095,600 471 100.000 334 J 12,500 330 T/B 24,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,390 2,400 2,370 2,380 -10 4,203,800 10,042,241,000 643 136.000 2,380 T/J 305,700 2,370 B 1,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 310 312 310 310 0 250,100 77,574,000 41 566.345 310 T/J 48,000 308 B 205,800 84 CASS Cardig Aero Services Tbk. --U7---2 710 720 690 720 10 1,100 762,000 2 180.000 715 J 200 690 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 88 88 84 87 -1 366,100 31,443,600 58 556.800 88 J 46,300 87 T/B 7,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 320 316 316 -2 2,634,900 837,723,400 54 24.728 318 J 82,500 316 T/B 137,600 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,380 1,725 1,380 1,495 115 1,059,500 1,685,665,000 376 5,424.922 1,610 J 4,500 1,495 T/B 31,200 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,230 1,265 1,220 1,265 35 5,082,700 6,313,937,000 898 1,100.000 1,265 T/J 118,200 1,260 B 75,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,430 1,250 1,430 30 1,200 1,600,000 9 136.834 1,430 T/J 100 1,340 B 1,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 282 290 270 274 -8 316,800 87,586,600 92 51.830 278 J 3,000 274 T/B 84,700 91 COWL Cowell Development Tbk. --M6---2 500 510 488 488 -12 424,300 213,233,500 252 375.385 490 J 11,300 488 T/B 2,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 141,770,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 580 560 560 -20 510,200 285,924,000 6 282.593 600 J 100 560 T/B 500,700 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,375 0 0 1,375 0 0 0 0 458.333 1,340 J 1,000 1,080 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. XDS6IK-1 1,150 1,175 1,105 1,160 10 32,994,500 38,107,085,000 1,890 259.718 1,160 T/J 1,116,300 1,150 B 68,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 101,700 5,085,000 6 16.496 50 T/J 82,229,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 294 298 292 296 2 734,200 216,828,800 122 51.580 298 J 287,700 296 T/B 73,500 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 348 350 0 301,000 105,348,000 5 899.050 350 T/J 383,100 340 B 21,100 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,550 5,550 5,550 0 200 1,110,000 1 33,175.922 5,600 J 1,800 5,450 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 135 136 129 133 -2 28,149,500 3,731,786,600 358 63.333 134 J 116,000 133 T/B 1,029,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,000 3,000 3,000 0 100 300,000 1 2,635.301 3,100 J 60,100 2,940 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 785 800 760 770 -15 9,846,700 7,645,731,000 1,359 1,042.456 770 T/J 112,500 765 B 203,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 270 264 268 -2 85,000 22,480,000 20 48.727 266 J 2,000 264 B 6,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 420 416 416 0 839,600 351,063,000 22 112.432 422 J 2,000 416 T/B 213,200 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 30,225 35,000 30,000 30,000 -225 19,300 604,460,000 62 2,000.000 30,000 T/J 3,900 29,500 B 200 107 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. --U5---1 1,880 1,900 1,900 1,900 20 100 190,000 1 699.374 1,900 T/J 26,700 1,890 B 14,700 109 DWGL Dwi Guna Laksana Tbk. --U9---2 153 156 143 143 -10 847,100 127,841,200 646 95.333 151 J 11,400 150 B 4,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,125 1,100 1,125 -25 80,100 89,860,000 6 27.778 1,125 T/J 437,300 955 B 200 111 ELSA Elnusa Tbk. XDS2K--1 354 358 338 340 -14 32,650,900 11,245,553,800 2,155 85.000 342 J 17,000 340 T/B 865,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 120,500 6,025,000 7 10.308 50 T/J 707,474,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 150 150 140 141 -9 24,193,200 3,461,971,600 996 11.756 142 J 200,400 141 T/B 280,100 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,920 1,900 1,800 1,900 -20 10,100 18,190,000 2 1,329.331 1,900 T/J 300 1,850 B 3,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,850 2,880 2,700 2,720 -130 24,902,400 68,747,409,000 4,928 272.000 2,720 T/J 348,300 2,710 B 880,200 116 ESSA Surya Esa Perkasa Tbk. --S2---1 290 306 286 288 -2 33,719,900 10,028,229,600 1,905 536.203 288 T/J 250,300 286 B 221,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,580 2,500 2,500 -80 8,873,900 22,454,629,000 3,755 126.877 2,510 J 100,000 2,500 T/B 570,800 118 FAST Fast Food Indonesia Tbk. --U9---2 1,495 0 0 1,495 0 0 0 0 2,351.183 1,490 J 100 1,480 B 4,200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,700 6,850 6,625 6,800 100 503,000 3,375,452,500 460 1,558.346 6,850 J 44,800 6,775 B 26,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,590 4,590 4,550 4,590 0 1,187,200 5,436,573,000 15 918.000 4,590 T/J 700 4,540 B 13,200 121 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,760 2,760 2,760 10 400 1,104,000 1 2,208.000 3,000 J 9,100 2,760 T/B 1,300 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 685 675 680 0 955,500 650,609,000 90 680.000 685 J 23,600 680 T/B 2,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 765 745 760 -5 2,503,300 1,884,680,000 58 345.455 760 T/J 46,000 755 B 4,600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 155 155 150 154 -1 714,300 108,548,400 69 46.712 154 T/J 117,400 151 B 86,400 125 FREN Smartfren Telecom Tbk. --U7---1 78 79 71 77 -1 24,018,400 1,786,526,600 1,006 4.278 78 J 645,700 77 T/B 877,800 126 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---1 254 254 246 248 -6 4,003,600 993,497,400 255 33.338 250 J 1,487,800 248 T/B 950,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 695 705 675 695 0 4,067,500 2,808,848,000 563 136.446 695 T/J 70,700 690 B 82,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 300 304 298 300 0 623,600 186,726,400 117 75.000 300 T/J 103,300 298 B 18,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 14,400 14,400 14,400 400 100 1,440,000 1 2,504.348 14,400 T/J 100 11,200 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---1 144 152 140 152 8 1,100 155,200 2 60.800 151 J 6,100 137 B 29,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 250 290 238 258 8 400 103,600 4 40.686 306 J 400 236 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 930 J 700 880 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,310 3,250 3,260 -40 7,300 24,016,000 17 997.980 3,330 J 2,000 3,260 T/B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 715 0 2,000 1,429,500 4 1,100.000 715 T/J 36,400 675 B 100 137 HRTA Hartadinata Abadi Tbk. --U5---2 258 268 254 256 -2 24,500 6,291,200 22 85.333 258 J 1,000 256 T/B 47,400 138 HRUM Harum Energy Tbk. XDS2K--1 2,630 2,670 2,590 2,600 -30 2,041,800 5,372,425,000 1,365 50.000 2,610 J 72,500 2,600 T/B 76,300 139 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. XDU6---1 670 775 665 775 105 2,800 1,945,500 12 60.547 740 J 3,500 670 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 218 222 208 210 -8 293,224,100 63,712,522,800 1,060 403.086 212 J 177,100 210 T/B 290,900 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,350 4,470 4,160 4,220 -130 8,086,200 34,838,055,000 3,609 566.537 4,230 J 6,400 4,220 T/B 50,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 690 700 650 655 -35 2,817,300 1,884,282,500 420 131.000 665 J 1,000 655 T/B 27,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 324,600 311,616,000 30 252.632 960 T/J 113,100 950 B 4,500 145 INAF Indofarma Tbk. --U5K--1 3,130 3,150 2,850 2,980 -150 181,400 543,199,000 339 1,192.000 2,990 J 600 2,980 T/B 22,300 146 INCO Vale Indonesia Tbk. --S2XXO1 4,170 4,100 3,970 3,990 -180 9,052,900 36,260,262,000 1,860 1,628.571 4,000 J 559,000 3,990 T/B 589,300 147 INDY Indika Energy Tbk. --S7XXO1 3,540 3,660 3,520 3,600 60 14,110,500 50,943,626,000 3,474 122.034 3,600 T/J 454,500 3,590 B 143,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 19,225 19,300 18,700 18,800 -425 6,653,500 125,431,907,500 5,227 968.738 18,825 J 9,500 18,800 T/B 46,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 79 79 77 79 0 1,337,400 103,962,300 60 0.451 79 T/J 135,200 78 B 2,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 545 545 530 530 -15 370,700 201,255,000 39 504.762 595 J 37,200 530 T/B 8,100 151 INTA Intraco Penta Tbk. --U9---2 480 498 480 498 18 11,183,900 5,473,735,600 1,648 351.048 498 T/J 222,000 496 B 180,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 460 448 424 434 -26 343,900 150,148,400 115 114.211 434 T/J 31,600 430 B 19,900 153 ISAT Indosat Tbk. XDS7K--1 3,210 3,230 3,140 3,160 -50 430,000 1,360,095,000 242 225.714 3,170 J 800 3,160 T/B 31,800 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 22,875 23,650 22,550 22,775 -100 2,512,400 58,425,430,000 2,706 162.679 22,925 J 5,500 22,775 T/B 29,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 400 20,000 2 35.714 50 T/J 47,757,800 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 0 0 470 0 0 0 0 266.606 500 J 2,300 472 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 474 530 500 530 56 2,200 1,163,000 4 438.680 530 T/J 48,200 480 B 2,200 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 770 775 740 775 5 3,700 2,769,000 6 553.571 770 J 17,300 740 B 52,300 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,635 1,600 1,635 35 2,482,500 4,031,924,500 548 446.966 1,640 J 120,100 1,635 T/B 719,100 160 JRPT Jaya Real Property Tbk. --S6---1 720 720 705 710 -10 3,930,100 2,796,187,000 500 682.692 710 T/J 427,400 705 B 59,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,280 4,280 4,190 4,190 -90 3,033,000 12,752,505,000 1,815 247.081 4,200 J 32,400 4,190 T/B 5,200 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,130 0 0 1,130 0 0 0 0 243.367 1,155 J 300 985 B 200 163 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,450 2,350 2,360 -90 165,100 390,882,000 98 2,360.000 2,400 J 10,700 2,360 T/B 109,600 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 366 368 348 364 -2 3,200,600 1,144,247,000 306 44.229 364 T/J 78,800 356 B 12,100 165 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---1 212 212 208 212 0 1,760,800 370,901,000 351 7.355 212 T/J 366,600 210 B 306,500 167 KINO Kino Indonesia Tbk. XDU5---2 1,935 1,935 1,900 1,935 0 105,300 203,211,000 26 50.921 1,935 T/J 16,000 1,905 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 900.000 2,700 J 25,000 2,640 B 9,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 378 380 364 364 -14 1,590,600 600,502,200 73 1,277.193 380 J 9,900 364 T/B 1,700 170 KMTR Kirana Megatara Tbk. --M3---2 352 368 340 346 -6 673,500 232,767,200 149 75.546 346 T/J 52,500 344 B 19,900 171 KPIG MNC Land Tbk. --U9---2 1,325 1,385 1,350 1,385 60 17,100 23,680,000 9 298.023 1,385 T/J 15,400 1,210 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,720 2,720 2,700 2,710 -10 64,900 175,839,000 140 985.455 2,710 T/J 1,100 2,700 B 4,000 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 464 525 456 500 36 75,110,800 37,780,705,300 3,788 62.161 500 T/J 888,700 498 B 409,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 735 750 725 725 -10 113,784,300 84,538,273,000 11,741 7,542.655 730 J 100 725 T/B 1,181,100 175 LINK Link Net Tbk. --S9K--1 4,500 4,510 4,420 4,500 0 3,650,500 16,420,292,000 1,974 281.250 4,500 T/J 807,400 4,490 B 63,500 176 LPCK Lippo Cikarang Tbk --S6---1 1,950 1,955 1,900 1,925 -25 463,600 889,459,000 319 208.108 1,930 J 16,900 1,925 T/B 10,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 340 354 334 350 10 34,284,100 11,931,389,000 1,077 89.614 350 T/J 1,978,700 348 B 1,500,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,250 8,775 8,100 8,600 350 4,801,400 40,848,487,500 3,063 194.874 8,650 J 1,500 8,600 T/B 404,000 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,005 1,020 995 1,010 5 7,646,800 7,722,922,000 1,185 260.645 1,010 T/J 79,200 1,005 B 199,900 180 LTLS Lautan Luas Tbk. --S9---1 700 730 700 720 20 1,362,100 971,776,500 207 254.518 725 J 136,200 720 T/B 2,000,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 705 705 690 700 -5 8,678,500 6,082,126,500 1,936 1,475.984 700 T/J 62,300 695 B 30,500 182 MAIN Malindo Feedmill Tbk. --S3---1 700 700 685 700 0 945,800 657,537,000 110 397.727 705 J 32,600 700 T/B 470,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,710 1,710 1,710 -5 1,000 1,710,000 1 101.786 1,710 T/J 44,600 1,620 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 875 840 855 0 10,248,300 8,808,622,500 2,692 1,372.061 855 T/J 891,200 850 B 196,300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,535 1,535 1,525 1,530 -5 1,666,700 2,553,753,000 166 612.000 1,535 J 88,800 1,525 B 16,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 316 312 304 306 -10 135,200 41,281,400 9 217.577 312 J 1,300 306 T/B 19,000 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 4,080 4,080 4,080 0 100 408,000 1 1,610.071 4,070 J 400 3,300 B 100 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,600 3,610 3,480 3,480 -120 668,300 2,346,716,000 273 267.692 3,490 J 1,600 3,480 T/B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 585 555 570 5 1,163,800 660,884,500 134 35.625 570 T/J 87,500 555 B 25,400 190 MCAS M Cash Integrasi Tbk. --U9---2 3,000 2,960 2,880 2,880 -120 1,978,100 5,777,411,000 268 207.942 2,890 J 1,100 2,880 T/B 108,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 196 199 190 199 3 3,789,400 747,260,600 139 178.488 199 T/J 34,800 197 B 33,900 192 MDIA Intermedia Capital Tbk. --U9---1 184 187 173 187 3 518,900 96,779,700 36 135.507 187 T/J 100,000 173 B 15,200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,990 3,010 2,970 3,000 10 101,500 302,545,000 37 150.000 3,000 T/J 34,400 2,970 B 18,100 194 MDLN Modernland Realty Tbk. XDS6---1 300 302 296 298 -2 1,362,500 406,119,800 121 88.439 300 J 651,100 298 T/B 277,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,005 1,020 990 1,015 10 16,193,000 16,291,090,000 1,589 1,787.696 1,015 T/J 918,000 1,010 B 69,500 196 MEGA Bank Mega Tbk. --U8---1 4,220 0 0 4,220 0 0 0 0 3,076.071 4,050 J 10,000 4,000 B 500 197 MERK Merck Tbk. --U5---2 6,700 6,800 6,600 6,800 100 4,800 32,210,000 8 17,929.180 6,800 T/J 1,200 6,500 B 1,000 198 META Nusantara Infrastructure Tbk. XDS7---1 199 199 196 199 0 1,283,000 254,766,200 33 59.742 199 T/J 1,749,700 198 B 180,600 199 MFIN Mandala Multifinance Tbk. --U8---2 1,640 1,635 1,585 1,635 -5 188,300 305,555,500 47 838.462 1,635 T/J 89,000 1,600 B 10,000 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 1,000,100 860 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,845 1,940 1,810 1,905 60 6,129,400 11,566,430,500 613 112.159 1,920 J 575,000 1,905 T/B 73,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,090 2,100 2,100 2,100 10 685,000 1,438,500,000 2 2,000.000 2,000 J 2,000 1,800 B 2,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 202 220 202 210 8 9,721,400 2,030,631,000 253 525.000 212 J 13,200 210 T/B 358,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,500 J 2,000 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,850 16,500 16,525 25 1,800 30,057,500 9 105,254.777 16,800 J 500 16,525 T/B 200 206 MLPL Multipolar Tbk. --S9K--1 108 120 105 118 10 13,069,800 1,467,432,200 674 13.535 118 T/J 1,068,000 116 B 155,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 480 555 484 555 75 359,000 191,418,400 86 94.872 555 T/J 116,200 505 B 37,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 990 930 985 35 23,427,900 22,548,063,500 2,377 109.444 990 J 474,100 985 T/B 6,424,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 985 1,005 960 970 -15 1,545,800 1,515,675,500 419 64.667 995 J 104,200 970 T/B 322,500 210 MPPA Matahari Putra Prima Tbk. --U9---1 236 254 232 248 12 2,224,600 538,462,600 527 104.267 248 T/J 11,500 246 B 62,500 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,150 6,450 5,700 6,450 300 60,200 352,975,000 8 585.043 6,500 J 10,000 5,000 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 745 775 725 750 5 1,140,300 877,860,000 21 49.342 750 T/J 6,800 730 B 20,000 213 MTDL Metrodata Electronics Tbk. --S9---1 820 825 750 790 -30 735,200 570,994,500 172 1,422.193 790 T/J 52,100 780 B 6,100 214 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---1 360 376 370 370 10 10,200 3,774,600 4 155.560 376 J 4,900 360 B 2,506,900 216 MYOH Samindo Resources Tbk. --U2---1 850 860 830 860 10 379,800 324,930,000 64 102.433 860 T/J 351,400 830 B 7,500 217 MYRX Hanson International Tbk. --S6LKO2 129 129 125 127 -2 496,292,300 62,716,727,900 522 86.611 128 J 1,103,200 127 T/B 3,899,200 218 NASA Ayana Land International Tbk. --U9---2 388 410 388 390 2 300 118,800 3 378.641 410 J 99,900 390 T/B 49,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,150 4,200 4,100 4,110 -40 57,500 237,858,000 87 1,264.615 4,120 J 300 4,110 T/B 10,200 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 222,600 20,044,100 8 86.667 91 T/J 15,000 90 B 1,196,500 221 NISP Bank OCBC NISP Tbk. --U8---1 870 885 870 870 0 11,100 9,731,000 21 1,054.239 870 T/J 21,300 865 B 2,300 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 990 J 900 810 B 1,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 380 380 372 378 -2 1,816,900 684,620,000 255 44.471 378 T/J 10,700 376 B 28,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 10,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 494 460 462 -32 336,700 158,353,800 106 914.037 468 J 3,600 462 T/B 4,400 226 PALM Provident Agro Tbk. --U1---2 280 280 280 280 0 1,000 280,000 2 76.530 294 J 300 280 T/B 9,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,675 1,800 1,675 1,800 125 7,100 12,433,500 13 1,309.091 1,800 T/J 3,100 1,680 B 2,300 228 PBID Panca Budi Idaman Tbk. CDU3---2 1,080 1,080 1,050 1,070 -10 303,200 320,490,500 75 125.882 1,075 J 49,900 1,070 T/B 57,000 229 PBRX Pan Brothers Tbk. XDS4K--1 500 498 492 492 -8 10,940,200 5,419,478,000 5,539 870.796 492 T/J 5,700 490 B 6,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 580 585 570 570 -10 10,700 6,169,000 17 47.500 585 J 1,000 575 B 1,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,790 2,800 2,790 2,800 10 20,200 56,374,000 5 1,866.667 2,800 T/J 16,300 2,790 B 4,900 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,300 J 500 1,235 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,570 3,560 3,560 3,560 -10 300 1,068,000 2 1,477.240 3,550 J 700 3,350 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 850 855 845 845 -5 2,470,600 2,098,127,500 202 1,406.926 855 J 27,700 845 T/B 80,000 235 PNIN Paninvest Tbk. --U8---1 1,200 1,200 1,165 1,200 0 532,800 630,606,000 123 1,276.053 1,200 T/J 299,000 1,165 B 3,600 236 PNLF Panin Financial Tbk. --S8---1 218 220 214 218 0 6,150,600 1,336,635,800 358 235.625 220 J 25,500 218 T/B 273,900 237 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 4,660 4,690 4,630 4,630 -30 35,851,800 167,004,280,000 367 2,938.731 4,640 J 27,900 4,630 T/B 296,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 610 610 610 0 1,900 1,159,000 2 114.019 645 J 2,000 600 B 500,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,120 1,120 1,100 1,100 -20 3,400 3,765,500 12 73.333 1,100 T/J 300 1,050 B 1,000 241 PPRE PP Presisi Tbk. --M7---1 418 420 414 418 0 1,654,500 689,814,200 49 97.209 418 T/J 1,000 416 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 162 162 157 157 -5 7,116,000 1,134,293,500 457 339.459 159 J 101,000 157 T/B 1,341,700 243 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,000 3,000 3,000 0 500 1,500,000 1 46.154 3,000 T/J 500 2,840 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 208 200 202 -6 1,295,600 261,591,600 133 655.355 202 T/J 97,100 200 B 106,400 245 PTBA Bukit Asam Tbk. --S2BXO1 4,130 4,190 4,080 4,100 -30 11,509,800 47,651,782,000 3,067 3,565.217 4,100 T/J 141,200 4,090 B 294,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,260 2,280 2,220 2,230 -30 7,693,400 17,207,038,000 1,303 419.173 2,230 T/J 43,700 2,220 B 497,400 247 PTRO Petrosea Tbk. --S2---1 1,685 1,700 1,635 1,650 -35 969,900 1,619,127,500 348 1,320.000 1,660 J 400 1,650 T/B 40,500 248 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 560 560 540 545 -15 17,791,500 9,775,291,500 2,569 2,101.083 550 J 1,836,100 545 T/B 790,800 250 RAJA Rukun Raharja Tbk. --S7---1 675 680 595 670 -5 4,319,600 2,778,855,500 398 2,301.456 680 J 158,500 670 T/B 177,600 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,400 1,470 1,385 1,420 20 31,937,700 45,618,718,000 1,922 887.500 1,420 T/J 335,400 1,410 B 10,000 252 RDTX Roda Vivatex Tbk --U6---1 5,775 5,550 5,500 5,500 -275 2,000 11,085,000 4 289.750 5,725 J 38,400 5,125 B 200 253 RIMO Rimo International Lestari Tbk --S9---2 131 131 127 130 -1 358,842,000 46,560,271,900 456 71.372 131 J 389,600 130 T/B 173,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 368 308 310 -58 14,800 4,787,400 8 2,425.665 330 J 7,000 310 T/B 700 255 RODA Pikko Land Development Tbk. --U6---2 500 0 0 500 0 0 0 0 798.339 496 J 10,000 472 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,000 1,000 990 1,000 0 2,929,900 2,924,325,000 106 392.157 1,000 T/J 1,000,000 995 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 555 545 545 -5 1,511,500 829,589,500 591 681.250 545 T/J 12,600 540 B 71,900 258 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 9,800 10,000 9,000 10,000 200 20,000 190,810,000 29 6,451.613 10,000 T/J 36,400 9,200 B 400 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,220 2,230 2,130 2,190 -30 7,175,400 15,741,796,000 2,549 990.713 2,190 T/J 606,400 2,180 B 57,400 261 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. --U1---1 2,370 2,370 2,290 2,350 -20 1,200 2,814,000 6 100.427 2,360 J 2,500 2,350 T/B 2,400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,550 J 300 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 690 695 690 695 5 1,964,100 1,358,584,000 229 496.429 700 J 93,500 690 B 8,500 265 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. XDM5---1 900 905 850 890 -10 5,858,600 5,156,369,000 1,594 153.448 890 T/J 427,500 870 B 3,000 267 SILO Siloam International Hospitals Tbk. --U9---1 5,650 5,675 5,325 5,575 -75 222,800 1,234,280,000 181 63.317 5,575 T/J 95,500 5,475 B 4,400 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 515 498 500 -10 9,482,000 4,750,863,000 644 45.455 505 J 20,000 500 T/B 225,100 269 SIPD Sierad Produce Tbk. --U3---2 980 1,000 1,000 1,000 20 6,800 6,800,000 5 1.111 1,000 T/J 18,500 950 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 450 500 488 488 38 700 343,400 4 424.348 488 T/J 1,900 472 B 100 271 SMAR Smart Tbk. --U1---2 4,000 4,200 4,100 4,200 200 13,200 54,140,000 13 1,387.696 4,300 J 2,000 4,100 B 8,600 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,310 3,330 3,240 3,260 -50 119,400 390,756,000 117 582.143 3,290 J 3,800 3,260 T/B 27,800 273 SMCB Holcim Indonesia Tbk. --M3---1 590 595 585 585 -5 76,100 44,729,000 66 706.522 595 J 27,900 585 T/B 42,400 274 SMDR Samudera Indonesia Tbk. --S7---1 342 346 336 342 0 1,750,500 595,223,600 329 1,372.502 342 T/J 162,200 340 B 3,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,010 985 990 0 17,877,800 17,752,853,500 1,869 1,626.684 990 T/J 7,661,700 985 B 28,100 276 SMRU SMR Utama Tbk. --U2---2 530 530 500 505 -25 991,900 500,122,000 62 123.497 510 J 58,500 505 T/B 10,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,395 1,350 1,355 -30 1,325,700 1,820,396,500 640 3,619.221 1,355 T/J 8,000 1,350 B 76,700 278 SOCI Soechi Lines Tbk. --M7---1 180 184 170 175 -5 5,353,700 948,530,400 576 31.818 176 J 53,300 175 T/B 354,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 200 196 196 0 75,300 15,059,000 7 209.176 199 J 200 196 T/B 300 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 330 344 330 338 8 38,781,900 13,125,791,200 1,228 140.833 340 J 880,100 338 T/B 9,721,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 3,950 3,850 3,850 -150 600 2,350,000 5 70.000 3,950 J 3,700 3,850 T/B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 595 570 575 -10 32,245,700 18,523,800,500 1,005 235.897 580 J 520,000 575 T/B 1,130,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,285 1,270 1,270 -10 38,512,600 49,090,600,500 524 189.552 1,270 T/J 9,500 1,265 B 265,800 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 5,100 255,000 3 64.769 50 T/J 438,196,100 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 4,180 4,110 4,110 -40 3,833,600 15,875,199,000 2,004 3,736.364 4,140 J 2,000 4,110 T/B 20,500 288 TARA Sitara Propertindo Tbk. --U6K--1 815 820 800 805 -10 39,865,100 32,383,445,500 6,273 759.434 815 J 73,400 805 T/B 706,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,910 4,930 4,820 4,920 10 1,286,100 6,289,303,000 768 242.963 4,940 J 19,400 4,920 T/B 579,000 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 850 900 820 890 40 1,927,800 1,672,316,500 373 202.664 895 J 20,000 890 T/B 190,600 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 17,150 J 100 15,825 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 0 0 800 0 0 0 0 258.065 795 J 2,000 730 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 770 J 1,000 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,650 J 1,800 2,400 B 1,200 295 TGRA Terregra Asia Energy Tbk. --U7---1 500 500 450 496 -4 3,364,800 1,537,916,400 134 248.000 496 T/J 72,400 470 B 1,500 296 TINS Timah Tbk. --S2K--1 860 875 845 855 -5 5,400,200 4,631,600,000 738 436.900 860 J 68,100 855 T/B 182,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 17,650 18,100 17,400 17,900 250 2,576,600 45,772,950,000 2,530 1,106.726 17,900 T/J 151,400 17,850 B 6,000 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 1,035 1,000 1,035 0 300 303,500 2 476.103 1,000 J 200 960 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,150 2,100 2,060 2,100 -50 52,000 109,160,000 3 110.526 2,100 T/J 200,000 2,080 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,940 4,020 3,830 3,990 50 3,855,400 15,030,930,000 857 1,287.097 3,990 T/J 22,200 3,980 B 4,600 301 TOTL Total Bangun Persada Tbk. --S6---1 630 635 620 625 -5 1,648,300 1,031,601,500 189 224.638 630 J 27,100 620 B 1,200 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 370 370 360 368 -2 144,600 52,600,000 56 1,193.759 368 T/J 68,600 366 B 105,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,980 3,100 3,000 3,100 120 307,600 947,713,000 99 2,963.020 3,100 T/J 942,700 3,000 B 1,500 304 TRAM Trada Alam Minera Tbk. --S7LKO1 360 362 348 354 -6 91,124,400 32,561,484,800 1,478 292.576 356 J 1,165,000 354 T/B 443,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 122 112 118 -4 154,500 17,808,600 20 118.910 119 J 500 116 B 62,300 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 10,300 4,120,000 1 238.607 410 J 9,400 400 T/B 36,800 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,610 1,590 1,590 0 41,400 66,365,000 24 283.645 1,610 J 1,086,600 1,590 T/B 500 308 TURI Tunas Ridean Tbk. --U9---1 1,295 1,300 1,295 1,300 5 23,208,600 30,171,138,000 44 2,888.889 1,305 J 154,900 1,300 T/B 805,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,200 1,160 1,175 -15 315,800 372,637,500 139 2,278.191 1,190 J 1,000 1,175 T/B 21,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,700 3,690 3,680 3,690 -10 18,400 67,895,000 9 136.663 3,700 J 19,100 3,690 T/B 1,300 311 VICO Victoria Investama Tbk. --U8---1 178 185 160 185 7 151,700 24,866,400 47 148.000 177 J 7,000 170 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 210 208 197 204 -6 6,529,600 1,317,236,400 336 68.000 206 J 126,100 204 T/B 174,900 313 VOKS Voksel Electric Tbk. --U4---1 160 159 150 157 -3 232,000 35,069,400 46 69.449 156 J 400 150 B 20,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 222 216 218 0 1,450,900 315,569,000 202 75.172 218 T/J 26,800 216 B 27,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,405 1,420 1,390 1,395 -10 7,715,000 10,813,721,500 1,111 358.563 1,400 J 24,900 1,395 T/B 1,546,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 302 302 288 292 -10 2,194,100 638,297,600 109 78.967 292 T/J 25,800 288 B 29,300 317 WOOD Integra Indocabinet Tbk. --S5---2 555 565 545 550 -5 19,899,100 11,080,448,000 1,171 211.538 550 T/J 520,500 545 B 973,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 386 378 382 -2 18,545,700 7,080,750,400 983 77.959 382 T/J 1,499,500 380 B 1,656,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,090 2,090 2,010 2,020 -70 21,728,300 44,316,784,000 2,468 545.209 2,030 J 50,900 2,020 T/B 1,386,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 430 434 426 428 -2 2,228,800 956,853,600 326 72.542 430 J 128,600 428 T/B 441,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,655 1,655 1,650 1,655 0 6,756,500 11,151,567,500 241 1,182.143 1,655 T/J 98,500 1,650 B 2,500 Total 4,539,493,900 2,438,153,129,300 213,663 2,147,309,600 175,297,500 Jakarta, 26 June 2018 Trading Division