List of Securities Quotation: IDX SMC Composite Date: Wednesday, 27 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 11,300 11,400 11,325 11,350 50 179,300 2,035,197,500 286 922.045 11,350 T/J 900 11,325 B 8,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,500 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,070 2,070 2,070 30 100 207,000 1 55.200 2,070 T/J 2,100 1,920 B 500 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,280 1,295 1,275 1,290 10 2,844,400 3,663,904,000 669 1,573.171 1,290 T/J 46,000 1,280 B 19,300 5 ACST Acset Indonusa Tbk. --S6---1 2,500 2,590 2,490 2,500 0 706,700 1,773,606,000 44 104.985 2,500 T/J 619,900 2,490 B 15,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,870 1,875 1,790 1,870 0 2,891,800 5,274,554,000 547 1,468.590 1,870 T/J 445,300 1,830 B 14,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,200 8,100 8,100 0 70,200 570,985,000 64 348.387 8,175 J 500 8,100 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 372 376 362 366 -6 1,008,900 370,476,400 195 32.669 366 T/J 149,200 364 B 69,000 9 AGII Aneka Gas Industri Tbk. --S3---1 600 620 580 620 20 102,300 60,232,500 24 56.364 620 T/J 25,800 585 B 3,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 346 328 328 -10 3,778,100 1,255,921,200 488 535.878 330 J 100 328 T/B 261,000 11 AGRS Bank Agris Tbk. --U8---2 320 358 320 322 2 42,400 13,682,400 29 292.727 348 J 14,700 322 T/B 7,800 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 310 330 280 280 -30 280,183,700 86,379,533,000 11,385 34.080 282 J 2,202,300 280 T/B 987,000 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,460 4,570 4,420 4,450 -10 9,538,300 42,886,762,000 3,702 3,546.636 4,460 J 26,700 4,450 T/B 210,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 3,100 332 B 100 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,900 4,900 4,860 4,900 0 400 1,956,000 4 200.000 4,900 T/J 279,700 4,860 B 19,900 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 710 705 700 700 -10 10,815,700 7,571,194,500 181 1,786.216 745 J 13,800 700 T/B 3,292,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,150 1,145 1,145 1,145 -5 100 114,500 1 95.417 1,150 J 20,500 1,140 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 870 880 825 840 -30 66,853,300 56,654,933,500 3,433 553.834 840 T/J 3,217,100 835 B 1,060,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,000 154,860,000 5 113.956 1,780 T/J 3,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 310,600 500 B 214,600 21 APLN Agung Podomoro Land Tbk. --S6---1 181 183 176 176 -5 21,933,900 3,893,786,100 835 48.219 178 J 136,200 176 T/B 32,300 22 ARII Atlas Resources Tbk. --U2---2 1,350 1,350 1,100 1,350 0 471,000 578,007,000 200 90.000 1,350 T/J 100 1,110 B 1,400 23 ARMY Armidian Karyatama Tbk. --U6---2 292 296 282 288 -4 413,576,700 120,169,496,400 286 96.000 288 T/J 15,500 282 B 28,300 24 ARNA Arwana Citramulia Tbk. --S3---1 338 338 336 336 -2 18,000 6,053,800 12 2,283.695 338 J 19,000 336 T/B 14,900 25 ASGR Astra Graphia Tbk. --S9---1 1,460 1,480 1,450 1,450 -10 21,200 31,020,000 20 300.630 1,465 J 20,500 1,405 B 1,800 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 750 720 740 0 1,219,500 904,375,500 157 1,370.370 740 T/J 54,700 735 B 10,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 346 358 340 342 -4 12,752,400 4,419,405,600 1,061 325.714 342 T/J 6,400 340 B 391,500 28 ATIC Anabatic Technologies Tbk. --U9---1 920 990 715 880 -40 22,600 19,220,500 45 125.714 880 T/J 2,700 825 B 1,600 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 1,540 1,565 1,535 1,550 10 2,914,900 4,517,413,500 425 1,401.827 1,550 T/J 50,800 1,545 B 4,900 31 BABP Bank MNC Internasional Tbk. XRU8---2 52 52 51 51 -1 2,907,000 148,309,000 28 58.536 52 J 440,200 51 T/B 8,020,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 272 272 272 2 100 27,200 1 200.538 288 J 29,000 270 B 126,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,560 1,555 1,560 5 361,300 563,608,000 119 1,950.000 1,560 T/J 5,700 1,555 B 57,800 34 BBKP Bank Bukopin Tbk. --S8---1 354 358 352 352 -2 2,188,300 777,069,600 421 104.423 354 J 42,900 352 T/B 929,800 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,425 J 204,400 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,140 0 0 2,140 0 0 0 0 559.046 0 J 0 2,130 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,620 2,510 2,520 -80 21,768,200 55,574,074,000 4,195 328.696 2,520 T/J 90,600 2,510 B 795,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 326 318 322 2 2,879,500 928,772,400 109 327.835 322 T/J 61,200 318 B 1,100 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 0 149,200 7,460,000 167 217.306 50 T/J 355,789,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 256 248 250 2 2,969,900 751,598,400 264 147.059 252 J 2,000 250 T/B 104,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 670 690 680 685 15 46,500 31,825,500 23 3,510.300 760 J 17,100 685 T/B 5,400 44 BHIT MNC Investama Tbk. --S9K--1 109 111 106 110 1 26,659,300 2,904,831,000 2,989 321.684 110 T/J 1,305,100 109 B 132,600 45 BINA Bank Ina Perdana Tbk. --U8---1 386 410 378 400 14 992,900 388,353,000 127 225.994 402 J 2,800 400 T/B 179,300 46 BIPI Benakat Integra Tbk. --S2K--2 52 58 53 56 4 56,144,800 3,150,625,900 1,116 40.000 57 J 1,422,000 56 T/B 348,700 47 BIRD Blue Bird Tbk. XDU7---1 2,780 2,850 2,770 2,840 60 47,300 132,786,000 69 43.692 2,840 T/J 14,800 2,830 B 300 48 BISI BISI International Tbk. XDU1---1 1,700 1,745 1,680 1,745 45 39,600 68,901,500 29 872.500 1,745 T/J 213,000 1,685 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,050 -10 12,543,900 25,767,134,000 272 341.667 2,050 T/J 222,300 2,040 B 6,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 690 680 685 -5 1,720,100 1,178,215,500 562 159.302 690 J 316,000 685 T/B 341,600 51 BKSL Sentul City Tbk. --S6K--1 119 120 113 114 -5 113,418,100 13,227,282,700 4,705 7.877 115 J 716,600 114 T/B 79,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 0 0 216 0 0 0 0 495.640 214 J 5,900 210 B 1,000 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 4,460 4,470 4,470 4,470 10 500 2,235,000 1 298.000 4,500 J 800 4,470 T/B 1,700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 390 478 300 324 -66 87,300 27,757,600 59 101.250 324 T/J 8,000 308 B 5,200 56 BMTR Global Mediacom Tbk. --S9LKO1 570 570 540 545 -25 11,663,400 6,590,489,500 672 443.594 545 T/J 97,300 540 B 66,600 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 1,000 1,005 980 980 -20 2,195,600 2,170,065,500 393 7.236 985 J 44,700 980 T/B 2,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 224 230 224 224 0 313,100 71,070,000 28 2.669 226 J 25,500 224 T/B 23,600 60 BNLI Bank Permata Tbk. --M8K--1 610 635 600 625 15 41,666,500 25,947,497,500 1,844 6.805 625 T/J 599,100 620 B 1,166,700 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 615 0 1,172,800 722,290,000 283 597.087 620 J 88,500 615 T/B 20,800 62 BOLT Garuda Metalindo Tbk. --U4---2 880 890 880 890 10 312,500 276,455,500 148 161.818 895 J 45,200 890 T/B 8,000 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 6,200 6,300 6,300 6,300 100 200 1,260,000 2 245.189 7,000 J 1,000 6,200 B 2,900 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 62 65 61 65 3 81,084,300 5,100,202,500 496 10.236 65 T/J 8,560,800 63 B 12,533,700 66 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,185 J 10,000 1,130 B 28,600 67 BRPT Barito Pacific Tbk. --S3BXO1 2,190 2,180 2,070 2,090 -100 13,028,900 27,664,364,000 1,750 163.676 2,090 T/J 1,075,200 2,080 B 56,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,660 1,665 1,610 1,650 -10 9,763,700 16,068,984,000 2,465 323.209 1,650 T/J 129,000 1,645 B 66,800 69 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 605 J 12,300 525 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,610 2,430 2,410 2,430 -180 2,100 5,079,000 6 124.615 2,600 J 200 2,430 T/B 1,100 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---2 130 134 120 134 4 69,113,600 9,122,988,900 122 1,026.663 134 T/J 8,200 132 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500,200 25,010,000 3 46.913 50 T/J 334,031,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,020 4,100 4,020 4,020 0 1,384,300 5,623,742,000 362 778.222 4,030 J 1,500 4,020 T/B 235,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,635 1,600 1,600 1,600 -35 6,000 9,600,000 1 271.186 1,630 J 3,500 1,550 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 224 228 204 208 -16 324,440,700 69,724,734,000 4,364 12.072 208 T/J 2,807,300 206 B 5,309,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 342 348 312 330 -12 22,400 7,709,600 18 126.923 332 J 10,000 324 B 10,000 78 BVIC Bank Victoria International Tbk. --S8---1 214 224 212 220 6 71,800 15,465,400 32 208.032 218 J 300 216 B 5,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 176 185 176 181 5 29,872,300 5,434,174,500 1,434 39.586 181 T/J 236,600 180 B 502,500 80 BYAN Bayan Resources Tbk. XDU2---1 14,000 16,800 13,950 13,950 -50 13,800 205,132,500 31 240.517 14,000 J 5,800 13,950 T/B 7,800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 330 358 332 342 12 1,906,200 655,303,800 503 103.636 342 T/J 30,100 340 B 3,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,380 2,390 2,340 2,360 -20 4,389,800 10,388,759,000 520 134.857 2,370 J 50,600 2,350 B 31,400 83 CASA Capital Financial Indonesia Tbk. --S8---2 310 314 310 314 4 633,200 197,909,000 73 573.652 314 T/J 4,200 310 B 147,100 84 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 9,300 690 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 94 86 89 2 515,600 45,606,100 78 569.600 89 T/J 68,500 88 B 1,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 318 316 318 2 124,000 39,392,800 10 24.884 326 J 1,152,800 318 T/B 295,600 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,495 1,845 1,450 1,460 -35 1,762,300 2,896,798,000 864 5,297.917 1,460 T/J 865,700 1,455 B 1,500 88 CLEO Sariguna Primatirta Tbk. SSS5---1 1,265 1,365 1,265 1,340 75 20,339,900 27,048,020,000 1,784 1,165.217 1,345 J 170,000 1,340 T/B 257,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,430 1,350 1,400 -30 2,900 4,069,500 7 133.964 1,400 T/J 47,900 1,365 B 3,700 90 CMPP AirAsia Indonesia Tbk. --U9---2 274 280 274 274 0 203,700 56,465,200 45 51.830 278 J 9,800 274 T/B 26,100 91 COWL Cowell Development Tbk. --M6---2 488 494 488 488 0 8,443,000 4,137,461,200 179 375.385 492 J 16,800 488 T/B 500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 134,200 6,710,000 4 45.455 50 T/J 129,160,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 560 580 580 580 20 14,000 8,120,000 1 292.685 570 J 200 560 B 600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,375 0 0 1,375 0 0 0 0 458.333 1,285 J 1,500 1,100 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. XDS6IK-1 1,160 1,165 1,085 1,100 -60 16,766,900 18,630,096,000 2,965 246.284 1,105 J 130,100 1,100 T/B 148,300 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,900 195,000 8 16.496 50 T/J 75,062,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 296 300 294 296 0 984,300 291,938,400 116 51.580 298 J 1,000 296 T/B 157,900 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 340 350 0 1,700,200 595,068,000 9 899.050 350 T/J 583,100 340 B 6,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,550 5,550 5,550 0 10,000 55,500,000 2 33,175.922 5,550 T/J 20,000 5,450 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 133 139 128 130 -3 53,411,800 6,946,956,600 818 61.905 131 J 100 130 T/B 2,000,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,050 3,050 3,050 50 20,000 61,000,000 3 2,679.222 3,050 T/J 40,100 3,030 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 770 785 695 700 -70 41,999,800 30,499,567,000 2,951 947.688 705 J 749,200 700 T/B 2,010,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 268 266 268 0 47,400 12,608,800 9 48.727 266 J 4,300 264 B 60,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 422 416 416 0 736,100 308,001,400 47 112.432 418 J 61,500 416 T/B 95,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 30,000 30,000 25,100 27,900 -2,100 7,700 209,395,000 23 1,860.000 28,000 J 10,000 25,125 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 1,900 0 0 1,900 0 0 0 0 699.374 1,915 J 8,900 1,900 B 34,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 143 162 144 146 3 921,000 141,968,200 410 97.333 149 J 10,000 146 T/B 17,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,150 1,125 1,150 25 20,100 23,112,500 2 28.395 1,150 T/J 80,800 950 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 340 356 342 342 2 34,562,400 12,059,471,800 1,814 85.500 344 J 250,100 342 T/B 490,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 866,185,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 141 149 131 131 -10 19,425,200 2,693,964,900 804 10.922 132 J 200,000 131 T/B 167,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,810 1,810 -90 6,100 11,050,000 6 1,266.363 1,895 J 1,900 1,810 T/B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,720 2,880 2,680 2,740 20 43,911,400 122,066,089,000 5,813 274.000 2,740 T/J 23,300 2,730 B 142,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 288 292 280 280 -8 7,995,100 2,287,843,600 579 521.308 282 J 128,300 280 T/B 16,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,610 2,500 2,540 40 9,582,200 24,401,049,000 3,064 128.907 2,550 J 20,300 2,540 T/B 2,169,800 118 FAST Fast Food Indonesia Tbk. --U9---2 1,495 1,495 1,495 1,495 0 100 149,500 1 2,351.183 1,540 J 500 1,495 T/B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 7,050 6,800 7,000 200 534,100 3,694,012,500 468 1,604.180 7,025 J 200 6,975 B 4,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,590 5,275 4,580 5,225 635 3,673,400 16,974,180,000 579 1,045.000 5,225 T/J 1,400 5,200 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,760 3,450 3,000 3,450 690 32,700 108,525,000 60 2,760.000 0 J 0 3,450 T/B 1,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 690 675 680 0 950,100 647,594,000 121 680.000 680 T/J 600 675 B 15,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 780 750 780 20 24,842,000 18,765,032,500 347 354.545 780 T/J 11,000 770 B 1,000 124 FPNI Lotte Chemical Titan Tbk. --U3---2 154 162 152 159 5 536,400 83,963,700 90 48.229 159 T/J 900 154 B 2,000 125 FREN Smartfren Telecom Tbk. --U7---1 77 95 79 81 4 114,112,600 9,871,266,900 4,625 4.500 82 J 651,000 81 T/B 4,218,600 126 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---1 248 250 246 250 2 1,658,100 411,149,600 152 33.607 250 T/J 843,100 248 B 581,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 695 720 665 675 -20 6,849,700 4,726,839,000 944 132.519 675 T/J 177,000 670 B 383,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 300 302 294 296 -4 290,500 86,865,600 84 74.000 298 J 12,900 296 T/B 87,200 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,400 14,400 14,400 14,400 0 100 1,440,000 1 2,504.348 14,400 T/J 100 11,525 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---1 152 153 142 149 -3 181,500 25,850,200 12 59.600 149 T/J 39,900 148 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 258 0 0 258 0 0 0 0 40.686 308 J 900 222 B 1,000 134 HERO Hero Supermarket Tbk. --U9---1 930 975 975 975 45 200 195,000 2 2,035.151 960 J 200 900 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,260 3,260 3,240 3,240 -20 12,500 40,680,000 26 991.857 3,260 J 2,200 3,230 B 800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,200 1,573,000 4 1,100.000 715 T/J 36,300 635 B 5,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 256 270 258 260 4 30,200 7,864,400 9 86.667 262 J 1,000 260 T/B 19,000 138 HRUM Harum Energy Tbk. XDS2K--1 2,600 2,650 2,490 2,500 -100 1,907,400 4,874,324,000 1,408 48.077 2,510 J 5,700 2,500 T/B 111,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,100 J 100 8,050 B 100 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 775 735 735 735 -40 1,000 735,000 1 57.422 725 J 1,900 680 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 210 220 208 220 10 291,211,600 61,723,864,000 955 422.281 220 T/J 882,000 216 B 280,400 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,220 4,410 4,150 4,200 -20 7,836,200 33,511,217,000 2,801 563.852 4,200 T/J 34,300 4,190 B 31,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 655 675 640 640 -15 3,871,900 2,533,125,000 378 128.000 645 J 50,000 640 T/B 49,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 314,500 301,920,000 29 252.632 960 T/J 102,400 950 B 4,800 145 INAF Indofarma Tbk. --U5K--1 2,980 3,680 2,950 3,600 620 1,212,300 4,168,386,000 1,435 1,440.000 3,610 J 300 3,600 T/B 86,500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,990 4,010 3,950 3,960 -30 7,898,800 31,415,618,000 1,225 1,616.327 3,960 T/J 22,800 3,950 B 138,600 147 INDY Indika Energy Tbk. --S7XXO1 3,600 3,690 3,450 3,450 -150 13,570,400 48,238,281,000 4,469 116.949 3,450 T/J 195,800 3,440 B 141,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 18,800 19,800 18,425 19,000 200 10,740,700 205,508,877,500 5,509 979.043 19,125 J 21,400 19,000 T/B 211,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 79 79 77 79 0 352,300 27,621,200 48 0.451 79 T/J 66,100 78 B 10,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 530 0 0 530 0 0 0 0 504.762 595 J 252,900 510 B 37,700 151 INTA Intraco Penta Tbk. --U9---2 498 510 492 496 -2 10,156,900 5,090,210,600 1,502 349.638 496 T/J 58,900 492 B 273,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 434 440 422 434 0 21,500 9,331,000 27 114.211 434 T/J 172,800 422 B 19,500 153 ISAT Indosat Tbk. --S7K--1 3,160 3,210 3,160 3,190 30 546,300 1,745,219,000 195 227.857 3,190 T/J 6,000 3,180 B 4,800 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 22,775 23,300 22,100 22,275 -500 2,419,500 54,848,317,500 5,040 159.107 22,275 T/J 49,700 22,200 B 7,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 46,660,200 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 0 0 470 0 0 0 0 266.606 500 J 2,300 470 B 3,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 530 J 300 474 B 3,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 775 810 775 805 30 54,900 42,923,000 24 575.000 800 J 22,900 775 B 11,900 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,635 1,650 1,600 1,650 15 2,343,300 3,847,266,000 535 451.066 1,650 T/J 2,145,900 1,645 B 108,000 160 JRPT Jaya Real Property Tbk. --S6---1 710 730 650 650 -60 4,296,000 3,042,165,500 568 625.000 710 J 1,000 650 T/B 282,100 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,190 4,270 4,190 4,250 60 4,318,700 18,291,846,000 2,803 250.619 4,260 J 18,500 4,250 T/B 493,000 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,130 0 0 1,130 0 0 0 0 243.367 1,155 J 300 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,600 2,370 2,490 130 174,300 427,177,000 122 2,490.000 2,490 T/J 4,200 2,480 B 100 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 364 360 348 356 -8 2,356,400 830,432,000 272 43.257 356 T/J 256,700 350 B 1,200 165 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---1 212 212 210 212 0 1,066,800 225,002,400 340 7.355 212 T/J 182,200 210 B 346,500 167 KINO Kino Indonesia Tbk. XDU5---2 1,935 1,935 1,905 1,905 -30 81,500 157,577,500 13 50.132 1,905 T/J 300 1,900 B 1,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 900.000 2,690 J 7,400 2,640 B 9,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 364 382 352 378 14 75,300 27,638,800 39 1,326.316 378 T/J 14,600 362 B 6,000 170 KMTR Kirana Megatara Tbk. --M3---2 346 380 350 360 14 206,600 74,062,400 189 78.603 366 J 200 360 T/B 2,100 171 KPIG MNC Land Tbk. --U9---2 1,385 1,410 1,370 1,370 -15 400 557,500 4 294.795 1,375 J 6,000 1,225 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,700 2,710 0 69,000 186,884,000 113 985.455 2,710 T/J 4,900 2,700 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 500 515 490 490 -10 28,140,800 14,118,205,200 2,180 60.918 492 J 65,500 490 T/B 403,300 174 KREN Kresna Graha Investama Tbk. --S8K--1 725 740 720 730 5 103,419,100 75,842,813,000 9,599 7,594.673 730 T/J 48,300 725 B 500 175 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,350 4,490 -10 801,700 3,567,922,000 620 280.625 4,490 T/J 338,500 4,400 B 22,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,925 1,930 1,850 1,850 -75 915,900 1,732,673,500 356 200.000 1,850 T/J 36,000 1,845 B 3,900 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 350 358 336 348 -2 19,531,000 6,809,554,000 724 89.102 348 T/J 413,400 342 B 1,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,600 8,625 8,350 8,475 -125 4,234,600 35,854,907,500 1,812 192.042 8,500 J 900 8,475 T/B 516,600 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,010 1,030 1,000 1,005 -5 9,660,800 9,746,182,500 1,170 259.355 1,005 T/J 400,300 1,000 B 1,039,700 180 LTLS Lautan Luas Tbk. --S9---1 720 740 705 705 -15 1,535,500 1,107,049,000 177 249.215 720 J 7,000 700 B 143,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 705 695 700 0 8,596,500 6,019,833,500 2,619 1,475.984 700 T/J 300 695 B 8,800 182 MAIN Malindo Feedmill Tbk. --S3---1 700 715 695 700 0 662,100 463,657,500 112 397.727 710 J 33,100 700 T/B 3,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,705 1,705 1,705 -5 100 170,500 1 101.488 1,710 J 45,200 1,630 B 5,300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 875 850 860 5 10,423,600 8,974,004,500 1,614 1,380.085 860 T/J 226,800 855 B 25,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,530 1,530 1,500 1,505 -25 1,535,800 2,317,339,000 201 602.000 1,515 J 45,300 1,500 B 300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 304 304 304 -2 10,000 3,040,000 4 216.155 316 J 31,000 306 B 5,000 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 400 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,480 3,540 3,450 3,480 0 89,800 313,121,000 130 267.692 3,480 T/J 300 3,470 B 4,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 570 550 555 -15 724,100 401,759,500 149 34.688 560 J 12,000 555 T/B 54,700 190 MCAS M Cash Integrasi Tbk. --U9---2 2,880 2,890 2,810 2,850 -30 2,389,600 6,817,575,000 254 205.776 2,850 T/J 17,500 2,840 B 50,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 199 200 198 199 0 569,300 113,465,700 68 178.488 200 J 277,600 199 T/B 11,500 192 MDIA Intermedia Capital Tbk. --U9---1 187 188 173 174 -13 231,400 40,269,600 18 126.087 174 T/J 465,000 173 B 21,300 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,000 3,000 2,970 3,000 0 71,000 212,421,000 25 150.000 3,010 J 3,300 2,970 B 4,200 194 MDLN Modernland Realty Tbk. XDS6---1 298 302 290 296 -2 2,874,700 852,638,600 354 87.846 298 J 7,500 296 T/B 197,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,015 1,060 1,015 1,025 10 26,137,100 27,241,957,000 2,585 1,805.308 1,025 T/J 272,800 1,020 B 250,500 196 MEGA Bank Mega Tbk. --U8---1 4,220 3,990 3,990 3,990 -230 500 1,995,000 1 2,908.418 3,990 T/J 4,900 3,300 B 300 197 MERK Merck Tbk. --U5---2 6,800 6,800 6,800 6,800 0 27,100 184,280,000 17 17,929.180 6,800 T/J 2,400 6,725 B 900 198 META Nusantara Infrastructure Tbk. XDS7---1 199 206 197 199 0 1,722,700 347,362,000 107 59.742 199 T/J 256,100 197 B 4,700 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,635 1,610 1,575 1,610 -25 243,800 391,052,500 47 825.641 1,610 T/J 53,200 1,575 B 200 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 1,025,000 900 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,905 1,950 1,830 1,905 0 3,840,200 7,253,708,000 561 112.159 1,905 T/J 1,394,300 1,900 B 103,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,100 2,100 2,090 2,090 -10 504,100 1,058,604,000 9 1,990.476 2,000 J 4,000 0 B 0 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 210 210 202 210 0 9,812,300 2,041,145,600 260 525.000 210 T/J 173,000 208 B 100 204 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 16,525 16,850 16,500 16,600 75 3,000 49,617,500 11 105,732.484 16,825 J 100 16,600 T/B 300 206 MLPL Multipolar Tbk. --S9K--1 118 121 109 109 -9 6,534,300 732,309,600 424 12.502 110 J 12,600 109 T/B 115,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 555 550 525 550 -5 809,100 444,877,500 12 94.017 550 T/J 115,000 505 B 6,500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 1,010 970 970 -15 26,125,700 25,639,626,000 2,984 107.778 975 J 76,000 970 T/B 815,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 970 990 960 990 20 196,100 189,499,500 49 66.000 990 T/J 3,100 965 B 48,000 210 MPPA Matahari Putra Prima Tbk. --U9---1 248 260 240 240 -8 942,300 230,625,800 149 100.904 240 T/J 31,400 238 B 165,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,450 6,550 5,500 6,550 100 36,000 233,835,000 13 594.113 7,725 J 2,000 5,175 B 400 212 MSKY MNC Sky Vision Tbk. --U9---1 750 750 745 745 -5 348,900 259,935,500 21 49.013 745 T/J 30,800 730 B 20,000 213 MTDL Metrodata Electronics Tbk. --S9---1 790 800 760 780 -10 2,419,500 1,929,414,500 463 1,404.191 780 T/J 15,100 765 B 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. --U6---1 370 384 378 378 8 37,500 14,218,000 13 158.923 394 J 100 368 B 500 216 MYOH Samindo Resources Tbk. --U2---1 860 855 845 855 -5 161,800 137,995,000 44 101.837 855 T/J 204,500 845 B 12,800 217 MYRX Hanson International Tbk. --S6LKO2 127 132 125 131 4 370,750,800 47,818,290,700 1,018 89.339 131 T/J 1,269,800 130 B 3,498,900 218 NASA Ayana Land International Tbk. --U9---2 390 0 0 390 0 0 0 0 378.641 410 J 100,000 390 B 35,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,110 4,600 4,100 4,450 340 273,800 1,181,913,000 468 1,369.231 4,450 T/J 800 4,380 B 100 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 101,000 9,090,500 3 86.667 91 T/J 15,000 90 B 619,300 221 NISP Bank OCBC NISP Tbk. --U8---1 870 900 870 870 0 919,000 799,599,500 17 1,054.239 880 J 500 870 T/B 100 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 1,000 J 900 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 378 390 376 376 -2 1,096,600 414,341,800 145 44.235 380 J 3,000 376 T/B 63,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 462 472 450 470 8 239,300 110,225,600 46 929.864 470 T/J 15,200 454 B 52,700 226 PALM Provident Agro Tbk. --U1---2 280 0 0 280 0 0 0 0 76.530 294 J 300 274 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,800 1,800 1,685 1,705 -95 17,400 29,792,500 20 1,240.000 1,705 T/J 2,900 1,685 B 8,400 228 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,070 1,040 1,070 0 267,000 280,370,500 41 125.882 1,070 T/J 63,800 1,065 B 44,300 229 PBRX Pan Brothers Tbk. XDS4K--1 492 498 488 498 6 10,270,800 5,080,036,200 4,427 881.416 500 J 34,400 498 T/B 74,900 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 570 570 570 570 0 900 513,000 3 47.500 600 J 2,500 570 T/B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,800 2,810 2,800 2,810 10 19,500 54,603,000 3 1,873.333 2,810 T/J 18,500 2,800 B 4,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,295 J 500 1,220 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,550 J 700 3,320 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 845 850 845 845 0 1,507,200 1,278,077,500 88 1,406.926 850 J 36,800 845 T/B 150,000 235 PNIN Paninvest Tbk. --U8---1 1,200 1,190 1,100 1,110 -90 309,000 349,118,000 84 1,180.349 1,150 J 100 1,115 B 5,000 236 PNLF Panin Financial Tbk. --S8---1 218 220 214 218 0 10,406,700 2,258,613,000 700 235.625 218 T/J 2,151,400 216 B 5,500 237 PNSE Pudjiadi & Sons Tbk. --U9---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 4,630 4,680 4,630 4,670 40 38,553,900 179,216,943,000 442 2,964.120 4,680 J 202,100 4,670 T/B 102,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 600 600 600 -10 66,000 39,600,000 1 112.150 650 J 10,400 600 T/B 434,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,100 1,100 1,100 0 28,200 31,020,000 4 73.333 1,150 J 10,000 1,100 T/B 1,000 241 PPRE PP Presisi Tbk. --M7---1 418 418 402 412 -6 2,416,700 994,263,200 96 95.814 412 T/J 29,000 410 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 157 161 151 153 -4 6,086,900 948,078,500 583 330.811 154 J 29,900 153 T/B 171,900 243 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 0 0 3,000 0 0 0 0 46.154 3,060 J 100 2,860 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 206 198 198 -4 1,242,100 246,994,800 115 642.377 198 T/J 165,800 197 B 43,500 245 PTBA Bukit Asam Tbk. --S2BXO1 4,100 4,170 4,000 4,040 -60 37,884,900 154,057,873,000 5,169 3,513.043 4,040 T/J 74,000 4,030 B 46,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,230 2,270 2,180 2,180 -50 3,512,200 7,818,475,000 1,348 409.774 2,180 T/J 32,000 2,170 B 131,300 247 PTRO Petrosea Tbk. --S2---1 1,650 1,700 1,615 1,620 -30 625,600 1,037,804,000 289 1,296.000 1,630 J 20,500 1,620 T/B 7,900 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,300 J 20,000 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 545 555 545 550 5 12,682,100 6,962,337,000 1,290 2,120.359 555 J 369,400 550 T/B 5,206,900 250 RAJA Rukun Raharja Tbk. --S7---1 670 670 625 625 -45 2,778,600 1,761,511,000 156 2,146.881 625 T/J 1,000 620 B 244,400 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,420 1,490 1,385 1,470 50 17,537,500 25,248,673,500 1,130 918.750 1,475 J 9,800 1,470 T/B 25,000 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,600 J 1,000 5,125 B 1,000 253 RIMO Rimo International Lestari Tbk --S9---2 130 137 126 135 5 459,541,100 60,391,536,100 490 74.118 135 T/J 1,173,900 132 B 606,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 368 330 340 30 1,400 483,000 6 2,660.407 340 T/J 9,600 338 B 100 255 RODA Pikko Land Development Tbk. --U6---2 500 478 434 438 -62 56,900 26,034,400 43 699.345 470 J 3,500 434 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,000 1,000 940 950 -50 3,717,900 3,560,518,000 460 372.549 950 T/J 1,010,500 945 B 40,900 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 560 545 555 10 1,427,600 789,920,000 485 693.750 555 T/J 42,900 550 B 26,300 258 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. --U4---1 10,000 10,000 9,200 10,000 0 45,600 443,865,000 59 6,451.613 10,000 T/J 35,200 9,200 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,190 2,200 2,130 2,170 -20 7,477,900 16,205,495,000 3,247 981.665 2,180 J 200 2,170 T/B 359,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 850 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,340 2,250 2,340 -10 11,800 27,540,000 16 100.000 2,400 J 15,300 2,330 B 6,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 2,500 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 695 700 695 700 5 1,857,500 1,297,250,500 247 500.000 700 T/J 13,700 695 B 10,300 265 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---1 890 890 865 870 -20 5,707,400 5,012,211,000 2,157 150.000 875 J 29,100 870 T/B 162,700 267 SILO Siloam International Hospitals Tbk. --U9---1 5,575 5,650 5,350 5,500 -75 241,700 1,335,482,500 128 62.466 5,500 T/J 107,200 5,400 B 200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 505 498 500 0 9,962,800 4,981,949,400 587 45.455 505 J 68,000 500 T/B 136,000 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 1,000 1,000 0 5,000 5,000,000 2 1.111 1,000 T/J 8,500 955 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 488 510 430 452 -36 6,100 2,937,600 15 393.043 490 J 100 452 T/B 500 271 SMAR Smart Tbk. --U1---2 4,200 4,100 4,100 4,100 -100 10,100 41,410,000 7 1,354.655 4,200 J 2,700 4,100 T/B 14,900 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,260 3,590 3,260 3,560 300 659,500 2,303,045,000 524 635.714 3,570 J 5,300 3,560 T/B 400 273 SMCB Holcim Indonesia Tbk. --M3---1 585 595 575 575 -10 354,900 206,839,000 84 694.444 580 J 8,500 575 T/B 23,100 274 SMDR Samudera Indonesia Tbk. --S7---1 342 346 338 340 -2 2,117,100 723,569,400 352 1,364.475 342 J 138,400 340 T/B 10,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 990 990 975 990 0 8,317,100 8,166,899,000 1,120 1,626.684 990 T/J 5,639,600 980 B 100 276 SMRU SMR Utama Tbk. --U2---2 505 515 505 510 5 145,900 74,425,500 33 124.720 515 J 62,000 510 T/B 700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,355 1,370 1,345 1,365 10 1,464,800 1,988,007,000 654 3,645.931 1,365 T/J 4,800 1,360 B 11,900 278 SOCI Soechi Lines Tbk. --M7---1 175 180 173 173 -2 2,206,300 386,346,700 328 31.455 173 T/J 84,800 172 B 238,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 202 202 202 6 1,000 202,000 1 215.579 200 J 44,000 190 B 50,000 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 344 338 340 2 31,151,500 10,650,165,600 1,390 141.667 342 J 3,391,300 340 T/B 1,013,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 4,100 3,710 4,100 250 22,900 92,975,000 12 74.545 4,100 T/J 31,600 3,730 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 585 575 575 0 27,793,400 16,116,659,500 715 235.897 580 J 1,134,300 575 T/B 586,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,270 1,290 1,270 1,280 10 26,632,500 34,137,750,500 514 191.045 1,280 T/J 13,900 1,275 B 5,500 284 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 0 100 5,000 1 64.769 50 T/J 460,566,800 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 4,110 4,170 4,110 4,140 30 3,799,500 15,724,580,000 1,649 3,763.636 4,140 T/J 12,400 4,130 B 87,500 288 TARA Sitara Propertindo Tbk. --U6K--1 805 810 790 805 0 39,857,400 31,854,300,500 5,073 759.434 805 T/J 77,300 795 B 160,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,920 4,900 4,910 -10 783,000 3,843,719,000 604 242.469 4,930 J 2,000 4,910 T/B 747,800 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 890 935 860 880 -10 1,977,500 1,729,609,000 452 200.387 880 T/J 5,200 870 B 48,200 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 16,900 16,900 16,900 0 12,000 202,800,000 2 1,657.643 17,150 J 4,700 15,875 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 0 0 800 0 0 0 0 258.065 805 J 1,300 720 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 300 750,000 3 2,054.401 2,510 J 700 2,450 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 496 500 452 500 4 180,700 88,962,400 68 250.000 500 T/J 38,400 498 B 1,800 296 TINS Timah Tbk. --S2K--1 855 865 825 825 -30 9,940,400 8,337,460,000 1,376 421.570 825 T/J 280,800 820 B 390,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 17,900 18,200 17,675 17,875 -25 3,814,600 68,459,237,500 2,776 1,105.180 17,875 T/J 85,900 17,850 B 1,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 1,030 1,030 1,030 -5 36,000 37,080,000 4 473.803 1,030 T/J 65,500 910 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,200 2,200 2,200 100 95,000 209,000,000 3 115.789 2,500 J 10,000 2,050 B 700 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,990 4,000 3,920 4,000 10 15,682,400 62,557,380,000 1,161 1,290.323 4,000 T/J 66,700 3,990 B 900 301 TOTL Total Bangun Persada Tbk. --S6---1 625 625 610 620 -5 794,200 494,495,000 71 222.840 625 J 141,300 620 T/B 476,700 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 368 368 362 362 -6 105,800 38,903,800 10 1,174.295 366 J 5,000 362 T/B 4,900 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 3,100 3,090 2,940 3,040 -60 357,200 1,074,038,000 226 2,905.671 3,040 T/J 215,400 3,000 B 200 304 TRAM Trada Alam Minera Tbk. --S7LKO1 354 362 344 346 -8 125,547,000 44,429,837,000 1,235 285.965 348 J 205,000 346 T/B 199,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 118 118 118 0 500 59,000 1 118.910 118 T/J 6,000 116 B 500 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 34,200 13,680,000 4 238.607 430 J 291,500 400 T/B 32,700 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,590 1,590 1,565 1,570 -20 31,500 49,570,500 38 280.077 1,575 J 1,900 1,570 T/B 30,200 308 TURI Tunas Ridean Tbk. --U9---1 1,300 1,300 1,295 1,295 -5 15,301,300 19,890,090,000 21 2,877.778 1,295 T/J 50,000 1,290 B 176,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,175 1,200 1,175 1,175 0 1,307,600 1,541,747,500 145 2,278.191 1,195 J 1,100 1,175 T/B 1,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,690 3,720 3,700 3,710 20 1,500 5,569,000 7 137.404 3,710 T/J 100 3,700 B 2,000 311 VICO Victoria Investama Tbk. --U8---1 185 185 168 180 -5 9,200 1,582,500 9 144.000 178 J 300 170 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 204 204 194 195 -9 5,704,400 1,118,300,600 504 65.000 195 T/J 435,400 194 B 87,600 313 VOKS Voksel Electric Tbk. --U4---1 157 162 150 151 -6 40,100 6,125,100 24 66.795 153 J 600 151 T/B 1,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 222 210 214 -4 1,733,000 372,310,600 269 73.793 214 T/J 51,500 212 B 26,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,395 1,420 1,370 1,375 -20 6,571,300 9,125,732,500 1,051 353.422 1,380 J 4,800 1,375 T/B 103,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 292 292 288 290 -2 2,422,800 702,612,000 121 78.426 290 T/J 202,000 288 B 205,900 317 WOOD Integra Indocabinet Tbk. --S5---2 550 555 470 520 -30 63,490,300 32,997,225,500 3,026 200.000 520 T/J 1,453,600 515 B 857,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 390 376 378 -4 22,179,900 8,450,263,600 1,393 77.143 378 T/J 149,300 376 B 4,233,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,020 2,070 1,985 1,985 -35 27,443,700 55,132,290,000 3,330 535.762 1,985 T/J 883,100 1,980 B 945,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 428 434 422 424 -4 2,091,400 893,345,000 406 71.864 426 J 5,300 424 T/B 308,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,655 1,655 1,645 1,645 -10 6,646,800 10,960,087,000 236 1,175.000 1,645 T/J 10,000 1,640 B 159,700 Total 4,199,819,900 2,658,031,425,400 201,510 2,333,894,300 82,044,100 Jakarta, 27 June 2018 Trading Division