List of Securities Quotation: IDX SMC Composite Date: Friday, 29 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 11,200 11,450 11,200 11,200 0 312,900 3,544,362,500 637 909.860 11,325 J 1,100 11,200 T/B 200 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 800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,070 2,200 2,100 2,100 30 300 640,000 2 56.000 2,060 J 1,800 2,000 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,285 1,245 1,270 20 9,388,800 11,890,558,000 664 1,548.780 1,270 T/J 253,200 1,260 B 1,500 5 ACST Acset Indonusa Tbk. --S6---1 2,380 2,420 2,390 2,390 10 910,000 2,189,467,000 43 100.366 2,390 T/J 6,000 2,380 B 13,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,835 1,790 1,790 -20 3,350,300 6,029,137,500 435 1,405.763 1,790 T/J 1,822,900 1,785 B 13,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 8,050 7,950 8,000 0 191,500 1,536,465,000 44 344.086 8,075 J 1,200 8,000 T/B 100 8 ADMG Polychem Indonesia Tbk --M3---1 318 318 284 314 -4 8,980,300 2,700,347,200 1,102 28.027 314 T/J 19,400 312 B 10,100 9 AGII Aneka Gas Industri Tbk. --S3---1 630 690 585 690 60 1,510,400 1,041,399,500 39 62.727 690 T/J 861,700 625 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 322 310 314 -2 2,087,600 655,582,000 368 513.005 314 T/J 86,400 312 B 165,700 11 AGRS Bank Agris Tbk. --U8---2 280 330 272 310 30 74,500 21,447,800 31 281.818 298 J 700 282 B 20,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 256 270 238 244 -12 87,129,300 22,102,775,400 4,164 29.699 244 T/J 201,900 242 B 708,800 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,290 4,330 4,180 4,300 10 6,354,700 27,037,044,000 1,687 3,427.087 4,300 T/J 1,591,800 4,290 B 3,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 330 354 350 354 24 300 105,800 2 337.143 350 J 5,000 332 B 100 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,000 4,970 4,950 4,950 -50 5,900 29,309,000 6 202.041 4,950 T/J 219,300 4,880 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 685 750 700 750 65 274,800 202,926,000 27 1,913.802 750 T/J 1,569,300 720 B 2,009,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,140 1,135 1,135 1,135 -5 500 567,500 3 94.583 1,135 T/J 4,500 1,120 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 890 825 890 55 46,732,000 40,374,891,500 2,471 586.800 890 T/J 10,806,200 875 B 72,000 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 1,900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 207,300 500 B 211,300 21 APLN Agung Podomoro Land Tbk. --S6---1 168 168 164 166 -2 10,778,600 1,787,180,900 457 45.479 167 J 228,500 166 T/B 300,000 22 ARII Atlas Resources Tbk. --U2---2 1,350 1,255 1,015 1,175 -175 2,195,400 2,324,028,000 272 78.333 1,175 T/J 107,100 1,135 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 280 324 266 324 44 317,711,800 86,028,620,200 484 108.000 324 T/J 360,100 304 B 3,500 24 ARNA Arwana Citramulia Tbk. --S3---1 336 338 336 338 2 22,000 7,417,600 10 2,297.288 338 T/J 27,900 336 B 320,800 25 ASGR Astra Graphia Tbk. --S9---1 1,440 1,455 1,440 1,455 15 131,600 190,719,500 25 301.667 1,460 J 80,000 1,455 T/B 280,300 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 735 720 735 5 2,132,200 1,553,076,500 155 1,361.111 735 T/J 197,500 730 B 100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 332 350 322 328 -4 11,574,800 3,798,920,400 929 312.381 330 J 33,500 328 T/B 927,000 28 ATIC Anabatic Technologies Tbk. XRU9---1 750 880 750 870 120 53,300 41,503,000 75 124.286 855 J 100 850 B 1,000 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 1,475 1,490 1,420 1,450 -25 1,176,000 1,695,624,500 563 1,311.386 1,455 J 600 1,450 T/B 50,700 31 BABP Bank MNC Internasional Tbk. XRU8---2 50 51 50 50 0 12,559,700 627,985,100 115 57.388 51 J 2,342,800 50 T/B 1,277,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 288 J 29,000 270 B 118,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,565 1,550 1,565 10 375,700 584,891,500 120 1,956.250 1,565 T/J 55,800 1,560 B 200 34 BBKP Bank Bukopin Tbk. --S8---1 342 358 342 346 4 4,604,300 1,604,432,600 367 102.643 346 T/J 815,800 344 B 579,900 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,440 J 3,900 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,140 2,140 2,140 2,140 0 1,700 3,638,000 1 559.046 0 J 0 2,130 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,370 2,480 2,400 2,450 80 31,347,400 76,763,514,000 3,333 319.565 2,450 T/J 4,959,500 2,440 B 262,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 328 310 310 -10 3,167,900 1,021,927,000 155 315.618 310 T/J 68,400 308 B 1,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,525 J 2,800 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 0 759,000 37,950,000 18 217.306 50 T/J 371,525,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 246 250 0 4,770,500 1,189,210,400 272 147.059 252 J 197,300 250 T/B 25,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 690 690 660 680 -10 48,400 32,693,000 34 3,484.678 690 J 46,300 680 T/B 582,800 44 BHIT MNC Investama Tbk. --S9K--1 101 105 100 103 2 28,329,600 2,943,111,100 7,973 301.214 103 T/J 1,055,700 102 B 69,000 45 BINA Bank Ina Perdana Tbk. --U8---1 442 505 410 500 58 20,158,700 9,077,101,800 1,594 282.492 505 J 382,000 500 T/B 273,500 46 BIPI Benakat Integra Tbk. --S2K--2 58 59 53 57 -1 52,092,300 2,879,098,300 1,007 40.714 57 T/J 1,698,500 56 B 2,082,500 47 BIRD Blue Bird Tbk. XDU7---1 2,780 2,830 2,770 2,830 50 57,700 161,871,000 47 43.538 2,830 T/J 46,100 2,780 B 500 48 BISI BISI International Tbk. XDU1---1 1,710 1,725 1,690 1,725 15 378,100 652,013,500 26 862.500 1,725 T/J 1,025,800 1,695 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,140 2,000 2,090 80 15,119,000 31,423,480,000 476 348.333 2,090 T/J 43,100 2,070 B 3,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 680 660 680 15 4,466,900 2,982,873,000 599 158.140 680 T/J 652,300 675 B 100 51 BKSL Sentul City Tbk. --S6K--1 108 113 107 110 2 136,534,400 15,027,454,900 2,620 7.601 111 J 1,908,200 110 T/B 5,272,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 212 212 212 -4 14,800 3,137,600 1 486.462 214 J 5,900 200 B 1,300 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 4,470 4,480 4,470 4,480 10 600 2,687,000 3 298.667 4,700 J 100 4,470 B 900 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 352 388 328 388 36 39,400 14,112,400 24 121.250 388 T/J 54,700 330 B 5,600 56 BMTR Global Mediacom Tbk. --S9LKO1 520 560 520 555 35 44,533,500 23,984,782,500 19,857 451.734 555 T/J 426,500 550 B 208,000 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--1 955 975 945 950 -5 4,074,800 3,884,011,000 466 7.014 955 J 97,500 950 T/B 112,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 210 214 -2 433,200 92,514,800 81 2.550 216 J 32,000 214 T/B 74,300 60 BNLI Bank Permata Tbk. --M8K--1 590 605 580 580 -10 10,587,000 6,256,711,500 1,189 6.315 580 T/J 1,926,500 575 B 140,600 61 BOGA Bintang Oto Global Tbk. --S9---2 610 620 610 620 10 1,265,700 776,963,500 304 601.942 620 T/J 14,400 615 B 113,200 62 BOLT Garuda Metalindo Tbk. --U4---2 880 885 875 885 5 226,100 199,029,500 77 160.909 885 T/J 32,100 875 B 14,200 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,600 J 1,200 0 B 0 64 BRAM Indo Kordsa Tbk. XDU4---1 6,300 5,050 5,050 5,050 -1,250 100 505,000 1 196.540 7,300 J 3,500 6,000 B 2,800 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 66 64 65 1 32,641,100 2,122,024,800 511 10.236 66 J 5,073,400 65 T/B 1,648,800 66 BRNA Berlina Tbk. --U3---2 1,120 1,195 1,195 1,195 75 41,000 48,995,000 3 896.609 1,195 T/J 25,000 1,180 B 40,900 67 BRPT Barito Pacific Tbk. --S3BXO1 1,930 1,980 1,910 1,980 50 27,957,500 54,239,537,500 2,393 155.062 1,985 J 510,000 1,980 T/B 109,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,550 1,580 1,550 1,565 15 13,767,500 21,531,367,000 2,155 306.559 1,565 T/J 2,863,500 1,560 B 12,000 69 BSIM Bank Sinarmas Tbk. --U8---1 600 595 570 580 -20 15,200 8,729,000 19 395.583 595 J 12,800 580 T/B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,640 2,400 2,640 140 1,800 4,384,000 5 135.385 2,630 J 4,600 2,400 B 1,000 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---2 133 150 121 150 17 5,785,400 829,137,900 515 1,149.249 150 T/J 636,200 138 B 20,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 327,148,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,980 4,000 3,880 4,000 20 1,201,900 4,778,895,000 176 774.350 4,000 T/J 203,000 3,970 B 100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,580 1,500 1,500 -100 3,600 5,443,000 6 254.237 1,500 T/J 1,200 1,300 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 200 234 199 226 26 328,616,100 72,060,957,600 6,236 13.117 226 T/J 19,769,600 224 B 317,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 320 350 350 350 30 2,300 805,000 3 134.615 352 J 2,000 334 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 216 224 208 224 8 115,700 24,226,800 21 211.814 224 T/J 25,100 218 B 100 79 BWPT Eagle High Plantations Tbk. --U1K--1 178 181 175 179 1 7,187,900 1,282,128,300 322 39.149 179 T/J 84,600 178 B 105,500 80 BYAN Bayan Resources Tbk. XDU2---1 14,500 14,525 13,850 14,525 25 58,900 822,322,500 13 250.431 14,525 T/J 4,800 14,350 B 8,800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 326 330 308 314 -12 1,787,200 561,795,200 455 95.152 314 T/J 10,900 312 B 282,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,310 2,340 2,280 2,300 -10 8,768,200 20,267,046,000 324 131.429 2,300 T/J 2,159,300 2,290 B 5,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 308 308 0 290,000 89,486,200 46 562.691 308 T/J 67,500 306 B 317,200 84 CASS Cardig Aero Services Tbk. --U7---2 725 750 715 750 25 60,200 43,297,500 4 187.500 750 T/J 27,400 700 B 200,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 88 88 79 79 -9 3,769,300 305,955,200 118 505.600 80 J 60,000 79 T/B 1,570,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 306 310 292 292 -14 1,464,300 449,690,000 69 22.849 306 J 260,000 292 T/B 131,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,330 1,470 1,330 1,340 10 300,000 417,876,500 131 4,862.472 1,340 T/J 74,000 1,330 B 18,600 88 CLEO Sariguna Primatirta Tbk. SSS5---1 1,340 1,345 1,220 1,270 -70 5,366,800 6,825,425,500 1,186 1,104.348 1,270 T/J 243,800 1,265 B 12,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,370 1,310 1,370 30 4,600 6,064,000 6 131.093 1,370 T/J 2,400 1,320 B 5,300 90 CMPP AirAsia Indonesia Tbk. --U9---2 276 278 268 272 -4 306,200 82,933,000 98 51.452 272 T/J 33,700 270 B 34,900 91 COWL Cowell Development Tbk. --M6---2 482 482 468 470 -12 552,800 264,227,000 241 361.538 470 T/J 6,200 468 B 22,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 3 45.455 50 T/J 152,028,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 0 0 580 0 0 0 0 292.685 580 J 7,000 560 B 1,005,300 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,035 1,290 815 1,290 255 262,900 332,313,500 120 430.000 1,290 T/J 3,100 1,020 B 2,000 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 1,000 1,050 990 1,020 20 20,049,300 20,230,059,000 1,038 228.372 1,020 T/J 1,460,400 1,010 B 434,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 37,400 1,870,000 12 16.496 50 T/J 83,320,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 296 370 294 370 74 4,501,200 1,511,842,000 188 64.475 370 T/J 9,919,400 304 B 300,000 99 DKFT Central Omega Resources Tbk. --U2---2 350 348 336 338 -12 485,500 164,784,400 38 868.225 338 T/J 30,700 336 B 51,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,400 5,400 5,400 -100 3,200 17,280,000 3 32,279.276 5,400 T/J 25,300 5,325 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 130 132 128 128 -2 34,094,700 4,399,055,300 360 60.952 129 J 2,028,900 128 T/B 2,519,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,090 3,120 3,120 3,120 30 20,000 62,400,000 1 2,740.713 3,120 T/J 100 3,100 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 675 735 680 735 60 34,583,400 24,416,320,000 2,134 995.072 735 T/J 1,349,600 725 B 7,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 268 264 266 -6 25,300 6,711,600 10 48.364 266 T/J 7,400 264 B 38,700 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 410 414 406 406 -4 633,400 261,322,400 36 109.730 410 J 100,000 406 T/B 11,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 23,000 24,000 20,050 20,050 -2,950 1,200 28,155,000 7 1,336.667 24,875 J 100 20,050 T/B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 5,000 J 25,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,910 1,920 1,920 1,920 10 3,900 7,488,000 4 706.736 1,920 T/J 89,100 1,880 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 141 143 130 130 -11 396,400 52,609,000 113 86.667 132 J 20,000 130 T/B 67,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 28.395 1,140 J 50,000 1,100 B 100 111 ELSA Elnusa Tbk. --S2K--1 330 340 332 336 6 27,059,700 9,094,793,400 1,743 84.000 338 J 660,300 336 T/B 652,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100,400 5,020,000 4 10.308 50 T/J 899,044,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 119 130 115 125 6 92,231,300 11,463,119,200 2,204 10.422 125 T/J 1,971,100 124 B 2,148,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,900 1,900 1,900 50 200 380,000 1 1,329.331 1,950 J 300 1,800 B 10,500 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,510 2,630 2,210 2,440 -70 130,958,100 317,879,951,000 13,941 244.000 2,450 J 134,000 2,440 T/B 5,925,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 268 270 262 266 -2 4,730,000 1,257,315,400 383 495.243 266 T/J 204,200 264 B 148,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,490 2,560 2,450 2,520 30 9,407,600 23,601,112,000 2,640 127.892 2,530 J 173,900 2,520 T/B 454,200 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,495 0 0 1,495 0 0 0 0 2,351.183 1,445 J 100 1,440 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 6,850 6,700 6,850 50 482,900 3,283,270,000 455 1,569.805 6,875 J 20,500 6,825 B 200 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,075 5,250 5,075 5,200 125 1,229,800 6,265,062,500 67 1,040.000 5,250 J 2,000 5,200 T/B 2,600 121 FISH FKS Multi Agro Tbk. XDU9---2 4,150 5,150 4,270 4,300 150 63,300 297,066,000 134 3,440.000 4,300 T/J 90,400 4,270 B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 675 680 670 680 5 1,028,700 694,330,000 77 680.000 680 T/J 35,100 675 B 5,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 800 860 800 860 60 3,853,000 3,140,366,000 289 390.909 860 T/J 12,200 855 B 10,000 124 FPNI Lotte Chemical Titan Tbk. --U3---2 152 152 150 151 -1 692,900 104,236,000 66 45.802 151 T/J 4,773,800 150 B 91,500 125 FREN Smartfren Telecom Tbk. --U7---1 75 77 71 76 1 20,120,900 1,510,505,900 471 4.222 77 J 143,500 74 B 383,900 126 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---1 240 244 236 242 2 2,717,600 654,516,200 149 32.531 244 J 869,100 242 T/B 970,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 685 690 670 690 5 2,144,000 1,461,085,500 386 135.464 690 T/J 143,100 685 B 130,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 296 300 290 296 0 804,200 237,387,000 104 74.000 296 T/J 559,100 294 B 1,000 130 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 14,500 J 200 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---1 147 146 146 146 -1 1,600 233,600 3 58.400 146 T/J 300 143 B 700 133 HDTX Panasia Indo Resources Tbk. --U4---1 258 282 278 282 24 400 111,800 4 44.470 282 T/J 100 242 B 100 134 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 955 J 100 900 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,260 3,450 3,210 3,450 190 38,800 133,805,000 11 1,056.144 3,450 T/J 5,700 3,270 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,200 1,573,000 4 1,100.000 715 T/J 36,000 605 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 256 260 254 260 4 41,400 10,524,400 12 86.667 260 T/J 58,500 256 B 5,000 138 HRUM Harum Energy Tbk. XDS2K--1 2,380 2,520 2,380 2,480 100 1,534,800 3,789,225,000 941 47.692 2,500 J 128,600 2,480 T/B 64,200 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,000 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 710 695 660 695 -15 39,900 26,866,000 13 54.297 695 T/J 50,400 630 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 230 280 220 280 50 314,405,900 72,645,751,000 1,978 537.449 280 T/J 739,300 258 B 51,400 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,690 3,740 3,130 3,400 -290 28,401,000 95,400,101,000 9,887 456.452 3,400 T/J 519,500 3,370 B 1,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 635 635 580 630 -5 3,098,000 1,889,735,000 283 126.000 630 T/J 54,500 620 B 74,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 950 960 0 307,300 295,006,000 25 252.632 960 T/J 119,700 950 B 3,800 145 INAF Indofarma Tbk. --U5K--1 4,360 4,610 3,900 3,900 -460 2,023,300 8,605,120,000 1,432 1,560.000 3,900 T/J 284,000 3,880 B 2,000 146 INCO Vale Indonesia Tbk. --S2XXO1 3,840 4,080 3,790 4,040 200 6,296,500 24,959,682,000 1,410 1,648.980 4,040 T/J 341,200 4,030 B 5,100 147 INDY Indika Energy Tbk. --S7XXO1 3,330 3,450 3,280 3,420 90 10,738,200 36,391,442,000 2,142 115.932 3,420 T/J 77,300 3,410 B 15,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 17,575 18,600 16,275 18,600 1,025 14,647,900 254,836,382,500 7,729 958.432 18,600 T/J 1,390,500 18,550 B 14,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 77 78 75 78 1 346,400 26,641,900 81 0.446 78 T/J 10,600 77 B 107,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 500 0 0 500 0 0 0 0 476.190 550 J 386,300 500 B 46,400 151 INTA Intraco Penta Tbk. --U9---2 486 510 486 510 24 6,833,900 3,420,852,200 873 359.507 510 T/J 1,153,500 505 B 10,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 432 440 418 432 0 96,000 41,003,400 60 113.684 432 T/J 156,000 418 B 9,300 153 ISAT Indosat Tbk. --S7K--1 3,150 3,220 3,150 3,180 30 1,060,700 3,373,438,000 393 227.143 3,190 J 3,200 3,180 T/B 451,300 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 21,925 22,500 21,925 22,375 450 2,369,000 52,962,515,000 3,470 159.821 22,375 T/J 57,200 22,350 B 36,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 34,021,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 12,300 470 B 1,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 530 540 540 540 10 6,500 3,510,000 2 446.957 540 T/J 93,600 460 B 3,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 800 790 795 -25 55,300 43,788,000 23 567.857 795 T/J 5,600 790 B 4,900 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,620 1,600 1,605 5 515,800 828,746,000 109 438.764 1,615 J 45,900 1,605 T/B 122,800 160 JRPT Jaya Real Property Tbk. XDS6---1 675 685 670 685 10 5,307,500 3,587,183,000 1,120 658.654 685 T/J 224,800 670 B 200,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,210 4,220 4,120 4,180 -30 4,203,600 17,521,885,000 1,586 246.491 4,190 J 56,800 4,180 T/B 28,000 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,160 0 0 1,160 0 0 0 0 249.828 1,160 J 900 975 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,480 2,360 2,360 -60 88,500 211,135,000 89 2,360.000 2,360 T/J 5,700 2,350 B 52,900 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 344 344 330 338 -6 1,678,700 564,260,600 183 41.070 340 J 72,200 338 T/B 4,300 165 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---1 212 214 208 214 2 1,688,600 357,489,200 245 7.425 214 T/J 79,100 212 B 4,274,800 167 KINO Kino Indonesia Tbk. XDU5---2 1,900 1,890 1,750 1,760 -140 88,100 164,777,500 41 46.316 1,850 J 2,000 1,760 T/B 1,900 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,690 2,700 2,630 2,700 10 800 2,111,000 2 900.000 2,690 J 17,200 2,630 B 9,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 350 360 320 346 -4 223,000 75,142,400 77 1,214.035 346 T/J 26,100 340 B 200 170 KMTR Kirana Megatara Tbk. --M3---2 360 360 300 342 -18 295,500 100,046,800 123 74.672 342 T/J 4,400 340 B 6,800 171 KPIG MNC Land Tbk. --U9---2 1,410 1,485 1,375 1,375 -35 20,600 29,996,500 9 295.871 1,375 T/J 19,700 1,200 B 1,500 172 KRAH Grand Kartech Tbk. --U4---2 2,700 2,720 2,700 2,720 20 65,100 176,562,000 112 989.091 2,720 T/J 1,300 2,710 B 1,100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 462 468 450 456 -6 7,871,800 3,596,671,000 771 56.691 458 J 100,000 456 T/B 479,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 680 750 675 725 45 253,276,700 179,062,490,000 10,302 7,542.655 725 T/J 2,425,600 720 B 946,100 175 LINK Link Net Tbk. --S9K--1 4,390 4,400 4,230 4,390 0 1,345,000 5,884,646,000 410 274.375 4,390 T/J 2,115,300 4,330 B 13,900 176 LPCK Lippo Cikarang Tbk --S6---1 1,780 1,820 1,780 1,790 10 473,700 851,275,500 223 193.514 1,810 J 1,000 1,790 T/B 47,700 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 340 346 336 340 0 18,913,900 6,492,052,200 545 87.054 340 T/J 668,800 338 B 56,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,575 8,975 8,600 8,800 225 3,468,300 30,427,885,000 2,056 199.406 8,875 J 8,400 8,775 B 12,400 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 970 1,005 975 990 20 7,183,900 7,130,977,500 770 255.484 995 J 287,200 990 T/B 269,500 180 LTLS Lautan Luas Tbk. --S9---1 700 710 650 700 0 264,500 183,032,500 79 247.448 705 J 12,000 700 T/B 35,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 685 700 0 8,276,700 5,764,837,500 2,461 1,475.984 700 T/J 55,200 695 B 10,600 182 MAIN Malindo Feedmill Tbk. --S3---1 680 695 670 685 5 520,100 354,981,500 105 389.205 685 T/J 25,400 680 B 6,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,705 1,680 1,680 1,680 -25 1,300 2,184,000 5 100.000 1,630 J 44,500 1,600 B 23,400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 900 835 900 50 14,810,100 12,746,537,000 1,241 1,444.275 900 T/J 2,427,200 895 B 274,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,505 1,500 1,485 1,485 -20 1,978,200 2,961,694,500 186 594.000 1,490 J 28,700 1,485 T/B 17,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 0 0 304 0 0 0 0 216.155 310 J 363,800 306 B 55,000 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 4,000 B 100 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,310 3,570 3,270 3,540 230 181,800 630,498,000 165 272.308 3,540 T/J 400 3,530 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 530 575 500 570 40 1,215,400 634,331,000 192 35.625 575 J 43,900 570 T/B 118,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,870 2,950 2,840 2,950 80 2,369,800 6,826,632,000 253 212.996 2,950 T/J 70,400 2,870 B 100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 189 195 185 187 -2 1,849,600 346,871,600 144 167.725 189 J 130,100 187 T/B 7,900 192 MDIA Intermedia Capital Tbk. --U9---1 167 180 172 173 6 2,568,100 451,682,200 13 125.362 173 T/J 102,900 168 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,980 3,500 2,850 3,500 520 404,600 1,304,948,000 53 175.000 3,500 T/J 720,700 2,870 B 100 194 MDLN Modernland Realty Tbk. XDS6---1 292 290 262 290 -2 8,208,000 2,282,013,200 671 86.065 290 T/J 110,000 286 B 2,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 965 995 955 965 0 24,422,400 23,850,368,500 1,860 1,699.632 970 J 1,065,300 965 T/B 1,113,300 196 MEGA Bank Mega Tbk. --U8---1 4,000 3,980 3,980 3,980 -20 400 1,592,000 3 2,901.128 3,980 T/J 4,800 3,350 B 100 197 MERK Merck Tbk. --U5---2 6,600 6,800 6,600 6,800 200 900 6,070,000 6 17,929.180 6,800 T/J 2,300 6,600 B 1,500 198 META Nusantara Infrastructure Tbk. XDS7---1 198 199 196 199 1 6,574,400 1,303,132,500 47 59.742 199 T/J 3,193,100 198 B 506,100 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,570 1,570 1,515 1,530 -40 199,700 306,931,000 45 784.615 1,530 T/J 1,300 1,520 B 1,100 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,000 1,025 1,025 1,025 25 1,000,000 1,025,000,000 15 372.727 1,050 J 1,000,000 1,000 B 500,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,880 1,925 1,835 1,880 0 3,405,000 6,376,965,500 469 110.687 1,880 T/J 895,600 1,875 B 62,900 202 MINA Sanurhasta Mitra Tbk. SSU9---2 1,900 2,100 2,090 2,090 190 140,700 295,469,000 4 1,990.476 2,090 T/J 500 1,850 B 5,600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 202 214 200 210 8 9,951,700 2,040,653,400 224 525.000 210 T/J 47,700 204 B 1,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,500 J 2,000 20,000 B 2,500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,825 16,250 16,800 200 103,500 1,738,642,500 13 107,006.369 16,800 T/J 183,200 16,550 B 100 206 MLPL Multipolar Tbk. --S9K--1 100 105 99 100 0 26,699,700 2,713,071,400 1,198 11.470 101 J 2,292,300 100 T/B 1,221,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 550 530 430 500 -50 15,139,100 7,206,035,900 2,383 85.470 500 T/J 109,800 496 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 950 915 920 10 20,936,100 19,520,787,500 2,558 102.222 925 J 40,000 920 T/B 541,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,000 1,020 985 990 -10 703,500 702,811,000 181 66.000 995 J 99,000 990 T/B 114,900 210 MPPA Matahari Putra Prima Tbk. --U9---1 228 248 228 236 8 2,832,700 667,420,800 241 99.222 238 J 20,300 236 T/B 134,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,450 6,400 5,650 6,400 -50 8,200 52,320,000 7 580.508 6,400 T/J 7,200 5,650 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 745 745 725 745 0 487,300 362,909,000 9 49.013 745 T/J 81,000 725 B 20,000 213 MTDL Metrodata Electronics Tbk. XDS9---1 770 785 730 765 -5 2,157,900 1,686,181,000 216 1,377.187 765 T/J 36,000 760 B 10,500 214 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---1 370 370 360 370 0 1,200 439,000 4 155.560 370 T/J 3,200 360 B 2,499,500 216 MYOH Samindo Resources Tbk. --U2---1 830 850 830 850 20 747,400 634,414,500 48 101.242 850 T/J 246,900 835 B 2,500 217 MYRX Hanson International Tbk. --S6LKO2 128 133 126 132 4 1,243,172,300 159,358,372,600 1,049 90.021 132 T/J 9,803,400 131 B 5,471,400 218 NASA Ayana Land International Tbk. --U9---2 382 412 386 412 30 1,834,500 740,927,600 340 400.000 412 T/J 160,100 410 B 513,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,300 4,800 4,300 4,800 500 895,300 4,249,237,000 423 1,476.923 4,800 T/J 41,300 4,470 B 2,700 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 51,500 4,635,000 3 85.714 93 J 10,800 90 T/B 761,000 221 NISP Bank OCBC NISP Tbk. --U8---1 860 870 850 850 -10 144,900 123,678,000 29 1,030.003 865 J 500 855 B 10,600 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 950 J 100 815 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 372 376 360 364 -8 896,600 328,050,000 156 42.824 370 J 50,600 364 T/B 48,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 2,500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 450 456 430 436 -14 189,300 82,422,000 63 862.598 452 J 4,800 436 T/B 101,000 226 PALM Provident Agro Tbk. --U1---2 290 290 290 290 0 1,800 522,000 1 79.263 290 T/J 100 284 B 10,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,685 1,635 1,680 -20 8,500 14,240,000 13 1,221.818 1,685 J 4,400 1,680 T/B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,065 1,040 1,065 -5 62,600 65,469,000 20 125.294 1,065 T/J 49,600 1,050 B 1,100 229 PBRX Pan Brothers Tbk. XDS4K--1 496 500 490 494 -2 10,368,100 5,138,188,800 4,264 874.336 500 J 14,200 494 T/B 11,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 615 650 605 605 -10 5,900 3,631,500 13 50.417 605 T/J 300 600 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,830 2,820 2,820 0 32,700 92,323,000 11 1,880.000 2,820 T/J 3,100 2,810 B 17,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,260 1,230 1,230 0 15,400 18,945,000 8 240.000 1,230 T/J 88,200 1,220 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,580 J 1,000 3,310 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 850 830 850 10 2,087,000 1,766,858,000 300 1,415.251 855 J 150,600 850 T/B 298,100 235 PNIN Paninvest Tbk. --U8---1 1,085 1,110 1,060 1,070 -15 134,800 146,376,500 83 1,137.814 1,070 T/J 3,500 1,065 B 200 236 PNLF Panin Financial Tbk. --S8---1 210 212 204 204 -6 10,198,400 2,105,750,400 645 220.493 206 J 25,000 204 T/B 6,841,800 237 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 4,710 4,740 4,700 4,710 0 39,833,300 188,071,887,000 560 2,989.508 4,710 T/J 184,500 4,700 B 365,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 650 600 600 -55 2,000 1,205,000 2 112.150 645 J 1,200 600 T/B 502,600 240 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,180 1,100 1,180 80 98,600 112,566,000 12 78.667 1,180 T/J 382,100 1,090 B 600 241 PPRE PP Presisi Tbk. --M7---1 410 410 406 408 -2 1,071,000 437,909,400 171 94.884 408 T/J 47,500 406 B 8,800 242 PPRO PP Properti Tbk. --S6K--1 140 145 140 142 2 13,762,400 1,961,425,900 467 307.027 142 T/J 832,000 141 B 259,300 243 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,150 3,150 3,150 150 1,800 5,670,000 8 48.462 3,150 T/J 2,400 2,810 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 202 182 185 -5 796,100 151,368,400 115 600.201 191 J 94,200 185 T/B 154,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,840 4,000 3,840 3,970 130 32,722,700 129,187,893,000 5,320 3,452.174 3,970 T/J 629,500 3,960 B 82,400 246 PTPP PP (Persero) Tbk. --S6XXO1 1,840 2,050 1,975 1,995 155 18,203,500 36,399,191,000 2,060 375.000 2,000 J 3,500 1,995 T/B 694,500 247 PTRO Petrosea Tbk. --S2---1 1,535 1,610 1,530 1,605 70 947,500 1,485,984,000 358 1,284.000 1,605 T/J 23,500 1,600 B 30,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,175 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 530 540 520 530 0 52,632,700 28,044,563,500 2,788 2,043.255 535 J 5,130,000 530 T/B 1,705,400 250 RAJA Rukun Raharja Tbk. --S7---1 620 615 600 605 -15 422,300 256,531,000 60 2,078.181 605 T/J 90,600 600 B 152,600 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,460 1,490 1,420 1,490 30 4,432,600 6,530,015,500 618 931.250 1,490 T/J 116,300 1,480 B 5,000 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 200 1,100,000 1 289.750 5,500 T/J 9,500 5,200 B 400 253 RIMO Rimo International Lestari Tbk --S9---2 134 140 129 140 6 333,487,000 44,290,068,900 621 76.863 140 T/J 2,685,500 139 B 200,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 340 320 328 8 2,100 678,800 8 2,566.510 328 T/J 4,900 272 B 50,000 255 RODA Pikko Land Development Tbk. --U6---2 394 396 380 380 -14 10,200 3,940,400 13 606.738 408 J 1,900 380 T/B 500 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 935 945 925 940 5 3,792,600 3,552,606,000 271 368.627 940 T/J 3,106,900 935 B 108,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 570 555 560 5 1,354,700 761,571,000 543 700.000 560 T/J 5,500 555 B 28,300 258 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 9,800 10,000 0 50,100 500,980,000 8 6,451.613 10,000 T/J 29,400 9,300 B 400 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,030 2,110 1,990 2,060 30 13,275,900 26,954,805,500 2,129 931.903 2,060 T/J 1,349,600 2,050 B 25,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 750 750 750 -150 100 75,000 1 838.879 900 J 20,000 765 B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,330 2,350 10 6,300 14,737,000 14 100.427 2,380 J 2,900 2,350 T/B 2,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 1,560 1,560 1,560 -10 300 468,000 1 72.494 1,560 T/J 100 1,300 B 10,400 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 700 705 690 700 0 1,893,200 1,325,435,500 238 500.000 700 T/J 13,600 690 B 16,500 265 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---1 805 825 775 780 -25 5,743,400 4,614,134,000 1,029 134.483 790 J 200,000 780 T/B 530,500 267 SILO Siloam International Hospitals Tbk. --U9---1 5,225 5,225 4,900 5,225 0 559,600 2,840,002,000 514 59.342 5,225 T/J 206,800 4,950 B 7,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 498 490 492 0 5,133,000 2,526,962,200 328 44.727 494 J 10,500 492 T/B 244,700 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 1,010 1,010 0 12,500 12,625,000 2 1.122 1,010 T/J 6,600 950 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 500 510 510 510 10 100 51,000 1 443.478 488 J 100 432 B 3,300 271 SMAR Smart Tbk. --U1---2 4,250 4,100 4,100 4,100 -150 100 410,000 1 1,354.655 4,250 J 1,000 4,100 T/B 14,900 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,500 3,740 3,440 3,660 160 4,168,500 15,158,557,000 853 653.571 3,660 T/J 544,400 3,500 B 5,000 273 SMCB Holcim Indonesia Tbk. --M3---1 570 575 565 565 -5 33,600 19,050,000 53 682.367 570 J 30,900 565 T/B 11,500 274 SMDR Samudera Indonesia Tbk. --S7---1 338 360 342 350 12 3,171,600 1,110,827,600 483 1,404.607 352 J 45,200 350 T/B 23,500 275 SMRA Summarecon Agung Tbk. XDS6IK-1 920 930 890 905 -15 26,059,000 23,681,294,500 1,277 1,487.019 905 T/J 851,700 900 B 478,100 276 SMRU SMR Utama Tbk. --U2---2 500 535 490 490 -10 4,393,100 2,202,889,000 244 119.829 490 T/J 725,500 488 B 13,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,320 1,345 1,310 1,310 -10 914,500 1,217,468,500 414 3,499.025 1,315 J 106,300 1,310 T/B 22,200 278 SOCI Soechi Lines Tbk. --M7---1 166 168 159 161 -5 13,783,900 2,230,851,400 1,126 29.273 162 J 38,100 161 T/B 75,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 202 180 202 10 740,800 149,639,200 17 215.579 202 T/J 98,000 190 B 1,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 346 334 344 6 35,758,800 12,158,845,400 1,104 143.333 344 T/J 4,387,400 342 B 187,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,920 4,500 3,850 4,500 580 292,800 1,266,456,000 38 81.818 4,800 J 13,600 4,500 T/B 31,100 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 565 570 555 565 0 24,758,000 13,870,616,000 589 231.795 565 T/J 5,798,000 560 B 240,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,275 1,260 1,270 10 20,206,100 25,560,353,500 558 189.552 1,270 T/J 130,100 1,260 B 36,800 284 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 0 0 50 0 0 0 0 64.769 50 J 604,296,600 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 4,160 4,140 4,150 0 3,726,900 15,480,335,000 1,698 3,772.727 4,160 J 19,900 4,150 T/B 5,900 288 TARA Sitara Propertindo Tbk. --U6K--1 775 800 775 800 25 42,454,900 33,240,312,500 3,802 754.717 805 J 324,900 795 B 136,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 5,000 4,900 4,990 90 622,200 3,083,902,000 535 246.420 4,990 T/J 79,600 4,980 B 12,500 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 855 900 865 885 30 865,400 769,580,500 127 201.526 900 J 60,400 885 T/B 78,700 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 9,100 15,775 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 720 720 720 720 0 300 216,000 2 232.258 720 T/J 10,400 705 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 700 1,750,000 1 2,054.401 2,600 J 200 2,400 B 1,100 295 TGRA Terregra Asia Energy Tbk. --U7---1 540 590 500 590 50 568,000 330,991,500 79 295.000 590 T/J 16,200 550 B 10,000 296 TINS Timah Tbk. --S2K--1 800 825 800 810 10 8,662,900 7,052,819,500 572 413.905 815 J 16,500 810 T/B 1,284,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 16,600 16,675 14,700 16,350 -250 11,278,500 177,666,870,000 7,834 1,010.892 16,375 J 26,200 16,350 T/B 85,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 1,050 900 1,050 10 20,400 21,400,500 11 483.003 1,050 T/J 83,700 800 B 5,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,180 2,140 2,050 2,100 -80 30,500 64,835,000 11 110.526 2,100 T/J 90,400 2,050 B 500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,980 4,010 3,920 4,000 20 28,596,000 114,286,932,000 697 1,290.323 4,000 T/J 253,700 3,990 B 10,000 301 TOTL Total Bangun Persada Tbk. --S6---1 625 625 615 625 0 573,700 356,106,500 104 224.638 630 J 2,200 625 T/B 2,407,500 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 362 364 364 364 2 400 145,600 1 1,180.783 364 T/J 7,700 360 B 6,000 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 610 620 590 620 10 2,378,200 1,448,494,500 216 2,953.365 620 T/J 7,998,000 590 B 16,800 304 TRAM Trada Alam Minera Tbk. --S7LKO1 332 346 326 340 8 88,768,600 29,667,797,400 1,099 281.006 340 T/J 5,882,300 338 B 17,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 110 123 110 114 4 115,100 13,256,900 27 114.879 117 J 200 114 T/B 45,900 306 TRST Trias Sentosa Tbk. --U3---1 400 402 402 402 2 4,700 1,889,400 1 239.800 418 J 300,000 402 T/B 7,300 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,555 1,570 1,550 1,555 0 373,900 581,729,000 51 277.401 1,555 T/J 88,700 1,545 B 300 308 TURI Tunas Ridean Tbk. --U9---1 1,290 1,290 1,285 1,285 -5 122,400 157,350,500 23 2,855.556 1,285 T/J 40,900 1,280 B 165,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,300 1,500 1,200 1,350 50 5,980,600 8,252,548,500 455 2,617.497 1,350 T/J 593,200 1,345 B 20,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,690 3,680 3,500 3,500 -190 4,300 15,324,000 16 129.626 3,560 J 500 3,460 B 1,900 311 VICO Victoria Investama Tbk. --U8---1 178 182 168 178 0 22,500 3,981,500 23 142.400 178 T/J 77,200 168 B 8,400 312 VIVA Visi Media Asia Tbk. --S9---1 190 194 187 190 0 31,285,400 6,009,403,800 157 63.333 190 T/J 106,700 189 B 74,900 313 VOKS Voksel Electric Tbk. --U4---1 151 156 152 156 5 3,300 510,800 5 69.007 154 J 4,200 149 B 1,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 206 212 206 206 0 1,587,000 329,629,800 188 71.034 206 T/J 89,600 204 B 68,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,315 1,345 1,310 1,325 10 8,492,700 11,276,698,000 1,047 340.571 1,330 J 60,600 1,325 T/B 154,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 290 308 308 308 18 1,000 308,000 1 83.294 308 T/J 12,000 290 B 11,500 317 WOOD Integra Indocabinet Tbk. --S5---2 498 505 478 498 0 46,895,500 23,119,190,500 1,929 191.538 498 T/J 1,871,100 496 B 20,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 366 374 366 366 0 35,191,900 12,977,064,800 1,253 74.694 368 J 30,000 366 T/B 2,713,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,950 1,915 1,925 0 18,812,300 36,274,899,500 2,545 519.568 1,930 J 71,300 1,925 T/B 108,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 412 416 408 408 -4 3,778,800 1,557,362,000 335 69.153 410 J 28,200 408 T/B 231,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,670 1,670 1,650 1,655 -15 6,156,100 10,198,787,000 201 1,182.143 1,655 T/J 4,600 1,650 B 157,100 Total 4,861,119,100 3,186,740,389,600 219,832 2,647,035,900 79,624,700 Jakarta, 29 June 2018 Trading Division