List of Securities Quotation: IDX SMC Composite Date: Monday, 09 July 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 10,775 10,925 10,775 10,850 75 868,700 9,410,505,000 516 881.427 10,875 J 100 10,825 B 4,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,000 J 800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,090 0 0 2,090 0 0 0 0 55.733 1,990 J 2,500 1,700 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,235 1,300 1,240 1,300 65 10,895,800 13,950,464,500 1,535 1,585.366 1,305 J 11,400 1,300 T/B 22,300 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,720 2,610 2,680 80 1,581,400 4,223,228,000 102 112.544 2,680 T/J 1,400 2,660 B 3,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,575 1,620 1,570 1,590 15 9,928,100 15,812,097,000 1,817 1,248.694 1,595 J 50,400 1,590 T/B 1,601,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,950 8,075 7,950 8,075 125 115,500 929,285,000 54 347.312 8,075 T/J 1,300 8,025 B 600 8 ADMG Polychem Indonesia Tbk --M3---1 286 296 288 296 10 1,126,700 329,258,800 167 26.421 296 T/J 21,500 292 B 20,000 9 AGII Aneka Gas Industri Tbk. --S3---1 590 620 590 620 30 12,500 7,465,000 5 56.364 615 J 1,000 590 B 5,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 286 308 284 294 8 4,094,400 1,210,309,800 459 480.329 294 T/J 120,600 292 B 223,300 11 AGRS Bank Agris Tbk. --U8---2 238 252 240 252 14 84,200 21,156,600 40 229.091 268 J 800 252 T/B 39,400 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 13 AKRA AKR Corporindo Tbk. CDS9BXO1 4,200 4,310 4,200 4,300 100 8,480,700 36,312,415,000 1,822 3,427.087 4,310 J 55,400 4,300 T/B 684,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 350 330 350 10 27,000 8,970,000 5 333.333 348 J 500 330 B 88,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,800 4,750 4,750 4,750 -50 1,200 5,700,000 4 193.878 4,940 J 100 4,750 T/B 700 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 720 725 715 720 0 49,611,600 35,720,444,500 420 1,837.250 725 J 400 720 T/B 20,495,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,105 1,095 1,100 -5 21,900 24,180,000 9 91.667 1,100 T/J 5,300 1,085 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 780 810 790 800 20 39,966,000 31,988,462,000 2,041 527.461 800 T/J 1,836,300 795 B 2,251,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 0 J 0 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 311,300 500 B 226,500 21 APLN Agung Podomoro Land Tbk. --S6---1 156 163 152 161 5 7,438,000 1,184,306,200 982 44.110 162 J 201,000 161 T/B 548,100 22 ARII Atlas Resources Tbk. --U2---2 1,225 1,300 1,185 1,300 75 136,500 177,438,500 8 86.667 1,300 T/J 75,000 1,200 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 296 322 294 322 26 222,216,100 66,676,324,600 264 107.333 322 T/J 551,100 316 B 5,100 24 ARNA Arwana Citramulia Tbk. --S3---1 346 364 342 346 0 240,000 83,103,000 75 2,351.662 348 J 5,000 346 T/B 199,400 25 ASGR Astra Graphia Tbk. --S9---1 1,380 1,400 1,370 1,390 10 249,600 342,329,500 19 288.190 1,390 T/J 9,700 1,380 B 200 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 730 725 730 0 1,698,400 1,237,944,500 143 1,351.852 735 J 51,900 720 B 52,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 306 320 308 318 12 4,599,800 1,448,655,400 656 302.857 318 T/J 938,200 316 B 164,100 28 ATIC Anabatic Technologies Tbk. --U9---1 745 720 675 710 -35 23,400 16,383,500 52 101.429 710 T/J 700 685 B 3,700 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,405 1,470 1,410 1,435 30 1,119,900 1,605,444,000 276 1,297.820 1,435 T/J 5,000 1,425 B 31,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,181,800 59,090,000 32 57.388 50 T/J 14,267,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 900 243,000 1 199.064 288 J 69,000 270 T/B 131,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,640 1,630 1,620 1,625 -15 433,900 704,891,500 143 2,031.250 1,630 J 3,500 1,625 T/B 300 34 BBKP Bank Bukopin Tbk. --S8---1 388 392 378 380 -8 12,173,300 4,658,662,000 829 112.730 382 J 13,100 380 T/B 222,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 0 J 0 1,400 B 200 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,150 2,160 2,160 2,160 10 1,700 3,672,000 1 564.271 0 J 0 2,150 B 300 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,350 2,140 2,330 180 49,851,500 113,300,359,000 5,343 303.913 2,330 T/J 701,900 2,320 B 13,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 314 322 310 316 2 3,121,800 982,294,800 148 321.727 316 T/J 201,400 314 B 2,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 1,545 1,540 1,545 0 5,000 7,706,500 2 625.468 1,525 J 2,600 1,300 B 20,000 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 0 198,600 9,930,000 29 217.306 50 T/J 409,995,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 238 230 230 0 12,170,100 2,830,668,400 476 135.294 234 J 280,700 230 T/B 4,284,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 660 705 660 680 20 1,400 962,500 13 3,484.678 700 J 4,900 675 B 800 44 BHIT MNC Investama Tbk. --S9K--1 107 110 107 108 1 22,394,100 2,409,153,900 5,779 315.836 109 J 167,900 108 T/B 38,600 45 BINA Bank Ina Perdana Tbk. --U8---1 498 515 488 496 -2 680,800 338,621,300 193 280.232 496 T/J 300 494 B 50,000 46 BIPI Benakat Integra Tbk. --S2K--2 52 54 51 53 1 16,520,200 871,031,100 586 37.857 54 J 10,432,900 53 T/B 3,900 47 BIRD Blue Bird Tbk. --U7---1 2,640 2,660 2,580 2,590 -50 109,500 286,182,000 148 39.846 2,590 T/J 14,300 2,580 B 8,400 48 BISI BISI International Tbk. --U1---1 1,700 1,800 1,630 1,800 100 90,400 157,978,500 46 900.000 1,800 T/J 73,700 1,655 B 2,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,050 2,060 0 10,898,700 22,568,678,000 276 343.333 2,070 J 172,800 2,060 T/B 15,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 650 0 2,678,500 1,751,228,500 632 151.163 655 J 5,000 650 T/B 4,092,700 51 BKSL Sentul City Tbk. --S6K--1 100 107 100 107 7 166,117,300 17,246,654,000 3,579 7.394 107 T/J 1,950,100 106 B 2,374,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 202 214 202 214 12 35,800 7,235,600 8 491.051 212 J 7,700 200 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. --U9---2 4,190 4,200 4,200 4,200 10 200 840,000 1 280.000 4,800 J 1,500 4,190 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 370 322 370 0 3,200 1,179,200 3 115.625 370 T/J 13,400 330 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 500 510 474 498 -2 24,205,100 11,990,805,300 3,103 405.339 498 T/J 588,600 496 B 73,200 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--1 920 955 920 950 30 2,056,400 1,936,833,500 336 7.014 955 J 47,400 950 T/B 2,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 214 206 212 2 563,400 118,190,200 151 2.526 212 T/J 49,800 210 B 236,800 60 BNLI Bank Permata Tbk. --M8K--1 520 555 515 555 35 11,949,400 6,484,562,500 450 6.043 560 J 1,054,100 555 T/B 482,000 61 BOGA Bintang Oto Global Tbk. --S9---2 625 635 625 635 10 1,218,800 771,532,000 257 616.505 635 T/J 13,800 630 B 52,300 62 BOLT Garuda Metalindo Tbk. --U4---2 880 890 885 890 10 250,900 222,557,000 69 161.818 890 T/J 9,600 885 B 2,900 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 7,000 J 600 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,925 0 0 5,925 0 0 0 0 230.594 6,800 J 700 5,875 B 14,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 65 63 64 1 20,279,000 1,291,400,800 168 10.079 64 T/J 335,200 63 B 10,778,500 66 BRNA Berlina Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 847.839 1,195 J 200 1,130 B 19,400 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,725 1,835 1,715 1,815 90 17,876,900 32,075,997,000 1,894 142.140 1,815 T/J 153,100 1,810 B 79,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,490 1,440 1,470 40 7,598,200 11,200,304,500 1,405 287.950 1,475 J 1,500 1,470 T/B 234,400 69 BSIM Bank Sinarmas Tbk. --U8---1 580 625 590 595 15 5,800 3,471,500 13 405.814 590 J 800 585 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,550 2,450 2,460 -70 3,500 8,627,000 11 126.154 2,540 J 200 2,460 T/B 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---2 120 117 108 108 -12 80,908,300 9,139,923,200 195 827.459 108 T/J 136,500 107 B 18,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 333,074,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,730 3,770 3,670 3,730 0 475,400 1,770,246,000 166 722.082 3,730 T/J 216,900 3,720 B 26,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,600 1,550 1,550 -100 4,700 7,434,000 9 262.712 1,580 J 500 1,550 T/B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 212 218 210 216 4 94,937,200 20,408,178,000 2,131 12.536 218 J 9,560,400 216 T/B 1,186,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 400 402 382 402 2 50,000 19,936,600 31 154.615 402 T/J 6,200 400 B 20,000 78 BVIC Bank Victoria International Tbk. --S8---1 202 226 198 206 4 731,000 152,645,000 307 194.794 206 T/J 9,000 202 B 10,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 169 173 169 171 2 8,758,500 1,495,531,200 360 37.399 171 T/J 1,014,000 170 B 771,700 80 BYAN Bayan Resources Tbk. --U2---1 15,650 16,000 15,600 15,950 300 15,800 249,250,000 25 275.000 15,950 T/J 6,900 15,900 B 900 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 366 346 356 2 4,491,800 1,601,114,200 748 107.879 356 T/J 10,800 350 B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,210 2,250 2,210 2,230 20 4,659,700 10,420,411,000 696 127.429 2,240 J 113,000 2,230 T/B 66,200 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 304,600 91,380,000 19 548.075 300 T/J 6,400 298 B 238,800 84 CASS Cardig Aero Services Tbk. --U7---2 730 725 690 725 -5 700 486,500 2 181.250 720 J 300 600 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 84 92 84 86 2 2,408,500 215,301,300 251 550.400 88 J 9,900 86 T/B 199,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 300 320 0 1,800 546,000 4 25.041 320 T/J 200 308 B 100 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,275 1,365 1,300 1,365 90 75,900 101,832,500 54 4,953.190 1,370 J 600 1,365 T/B 500 88 CLEO Sariguna Primatirta Tbk. SSS5---1 238 240 230 238 0 11,377,800 2,680,578,000 1,139 1,034.783 238 T/J 293,000 236 B 4,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,350 1,340 1,340 -25 1,200 1,614,500 7 128.222 1,365 J 500 1,335 B 100 90 CMPP AirAsia Indonesia Tbk. --U7---2 272 272 268 270 -2 390,000 105,569,200 47 51.073 270 T/J 3,500 268 B 44,900 91 COWL Cowell Development Tbk. --M6---2 444 448 442 444 0 324,000 144,100,200 166 341.538 448 J 1,500 444 T/B 6,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 132,200,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 595 595 595 595 0 114,200 67,949,000 22 300.255 610 J 172,400 585 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 980 970 735 735 -245 1,002,100 745,278,500 434 245.000 735 T/J 219,500 0 B 0 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-1 940 1,015 940 1,010 70 6,493,100 6,439,014,000 1,121 226.133 1,010 T/J 1,111,300 1,000 B 201,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,100 1,055,000 10 16.496 50 T/J 77,638,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 314 314 302 314 0 2,545,600 784,856,600 296 54.717 316 J 108,600 314 T/B 4,300 99 DKFT Central Omega Resources Tbk. --U2---2 348 348 342 348 0 145,000 50,359,000 7 893.912 348 T/J 107,000 344 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,575 5,600 0 2,000 11,197,500 6 33,474.804 5,600 T/J 4,400 5,550 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 129 130 128 129 0 30,336,200 3,910,425,200 331 61.429 129 T/J 1,599,700 128 B 2,041,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,160 3,160 3,160 10 100 316,000 1 2,775.850 3,190 J 10,000 3,110 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 695 720 700 710 15 9,238,800 6,584,696,000 793 961.226 715 J 13,100 710 T/B 12,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 260 260 254 260 0 152,900 39,163,800 17 47.273 260 T/J 57,600 254 B 5,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 400 390 390 -6 652,900 257,896,800 24 105.405 394 J 20,100 390 T/B 20,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 24,400 25,000 24,400 25,000 600 3,100 77,090,000 17 1,666.667 25,475 J 100 24,600 B 1,700 107 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 1,940 1,930 1,930 1,930 -10 100 193,000 1 710.417 1,940 J 5,000 1,900 B 500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 123 140 123 124 1 1,597,000 206,192,700 421 82.667 128 J 500 124 T/B 5,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 70,000 77,000,000 3 27.160 1,100 T/J 210,000 1,010 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 308 354 306 352 44 119,694,400 39,229,020,600 5,801 88.000 352 T/J 4,738,600 350 B 183,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,800 190,000 7 10.308 50 T/J 835,476,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 102 111 102 108 6 46,572,800 5,006,581,400 2,378 9.004 109 J 2,201,300 108 T/B 1,172,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,700 1,700 1,700 0 400 680,000 2 1,189.402 2,080 J 3,000 1,710 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,410 2,530 2,340 2,520 110 20,152,200 49,880,284,000 2,863 252.000 2,530 J 185,400 2,520 T/B 213,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 232 254 232 250 18 18,715,400 4,562,239,800 1,161 465.454 252 J 822,800 250 T/B 81,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,450 2,650 2,440 2,620 170 16,784,600 43,669,485,000 5,597 132.967 2,620 T/J 22,100 2,610 B 553,900 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,540 1,540 1,540 1,540 0 2,900 4,466,000 5 2,421.955 1,540 T/J 2,700 1,510 B 700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,300 6,950 7,300 350 542,400 3,868,372,500 539 1,672.931 7,300 T/J 39,100 7,275 B 900 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,250 5,150 5,250 100 1,019,800 5,252,517,500 22 1,050.000 5,250 T/J 2,000 5,225 B 3,700 121 FISH FKS Multi Agro Tbk. XDU9---2 3,150 3,300 3,100 3,100 -50 3,300 10,391,000 11 2,480.000 3,900 J 1,300 3,100 T/B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 675 685 675 685 10 1,066,500 725,321,500 107 685.000 685 T/J 13,300 680 B 3,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 865 890 860 880 15 6,446,700 5,630,408,000 213 400.000 880 T/J 302,900 875 B 1,100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 140 139 135 137 -3 201,100 27,708,000 41 41.555 139 J 19,900 137 T/B 24,800 125 FREN Smartfren Telecom Tbk. --U7---1 85 105 85 100 15 159,202,100 15,221,246,700 5,025 5.556 101 J 2,151,600 100 T/B 9,956,600 126 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---1 230 234 226 230 0 2,283,500 524,286,800 290 30.918 230 T/J 146,300 228 B 925,500 128 GJTL Gajah Tunggal Tbk. --S4K--1 625 645 620 640 15 2,025,000 1,290,233,000 682 125.648 645 J 31,700 640 T/B 35,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 268 260 264 4 1,159,900 304,504,800 162 66.000 264 T/J 137,500 262 B 4,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 0 0 15,000 0 0 0 0 2,608.696 16,000 J 200 0 B 0 131 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---1 130 133 132 132 2 1,300 171,700 2 52.800 145 J 5,300 132 T/B 20,300 133 HDTX Panasia Indo Resources Tbk. --U4---1 248 296 204 296 48 6,100 1,511,000 9 46.678 260 J 5,300 226 B 200 134 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 920 J 1,000 890 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,310 3,310 3,250 3,250 -60 21,800 70,970,000 23 994.918 3,350 J 5,000 3,250 T/B 17,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 12,000 8,460,000 18 1,084.615 710 J 36,800 705 T/B 59,600 137 HRTA Hartadinata Abadi Tbk. --S5---2 256 260 256 260 4 187,200 48,664,600 27 86.667 262 J 20,200 260 T/B 22,100 138 HRUM Harum Energy Tbk. --S2K--1 2,530 2,630 2,530 2,560 30 2,592,200 6,663,799,000 1,704 49.231 2,570 J 76,000 2,560 T/B 8,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 6,900 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 675 735 625 640 -35 4,900 3,517,500 10 50.000 730 J 1,000 640 T/B 1,100 141 IIKP Inti Agri Resources Tbk --U5---2 282 294 280 288 6 226,179,500 64,220,844,400 883 552.804 290 J 66,900 288 T/B 238,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,460 2,560 2,340 2,430 -30 12,931,500 31,813,817,000 4,468 326.229 2,440 J 28,800 2,430 T/B 38,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 525 555 520 555 30 1,816,000 984,643,000 176 111.000 555 T/J 24,200 550 B 21,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 330,100 316,896,000 25 252.632 960 T/J 3,400 950 B 5,000 145 INAF Indofarma Tbk. --U5K--1 3,250 3,250 3,190 3,210 -40 124,900 401,355,000 161 1,284.000 3,210 T/J 10,900 3,200 B 400 146 INCO Vale Indonesia Tbk. --S2XXO1 4,060 4,120 4,000 4,020 -40 3,488,100 14,079,419,000 1,120 1,640.816 4,020 T/J 45,000 4,010 B 52,400 147 INDY Indika Energy Tbk. --S2XXO1 3,520 3,610 3,460 3,490 -30 12,973,200 45,685,204,000 3,636 118.305 3,490 T/J 28,700 3,470 B 100,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 16,800 17,700 16,800 17,700 900 9,761,600 169,956,367,500 5,505 912.056 17,700 T/J 89,800 17,675 B 3,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 72 73 72 73 1 182,500 13,175,700 24 0.417 73 T/J 220,800 72 B 55,700 150 INPP Indonesian Paradise Property Tbk. XDU9---2 585 0 0 585 0 0 0 0 557.143 570 J 2,000 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 494 505 494 505 11 7,250,400 3,616,903,200 746 355.982 505 T/J 1,408,000 500 B 148,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 412 412 412 2 300 123,600 2 108.421 412 T/J 8,100 402 B 500 153 ISAT Indosat Tbk. --S7K--1 3,280 3,370 3,280 3,310 30 580,200 1,920,106,000 492 236.429 3,320 J 3,400 3,310 T/B 196,500 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,575 25,150 24,100 24,725 150 1,978,600 48,786,035,000 3,001 176.607 24,775 J 300 24,725 T/B 26,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,100 505,000 6 35.714 50 T/J 35,848,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 0 0 460 0 0 0 0 260.934 490 J 8,800 474 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 530 530 470 470 -60 100,100 53,047,000 5 389.018 530 J 45,600 470 T/B 2,900 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,050 1,050 935 1,040 -10 327,600 327,925,500 96 742.857 1,040 T/J 55,500 1,000 B 2,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,645 1,700 1,645 1,700 55 5,028,600 8,483,604,000 720 464.735 1,700 T/J 2,047,700 1,695 B 2,400 160 JRPT Jaya Real Property Tbk. XDS6---1 635 635 615 620 -15 6,087,300 3,780,301,500 874 596.154 620 T/J 694,300 615 B 8,500 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,640 4,860 4,640 4,810 170 12,372,400 59,197,260,000 4,660 283.642 4,810 T/J 17,300 4,800 B 592,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,220 2,300 2,150 2,230 10 400,000 895,662,000 222 2,230.000 2,230 T/J 3,000 2,210 B 4,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 316 330 312 330 14 2,105,300 669,937,800 195 40.098 330 T/J 181,000 318 B 600 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 216 210 214 2 5,385,100 1,142,958,000 315 7.425 216 J 52,600 214 T/B 19,600 167 KINO Kino Indonesia Tbk. --U5---2 1,700 1,710 1,660 1,710 10 101,800 173,205,000 35 45.000 1,710 T/J 57,200 1,680 B 5,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,520 2,620 2,620 2,620 100 200 524,000 1 873.333 2,630 J 11,500 2,520 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 328 334 326 328 0 157,200 51,490,800 47 1,150.877 330 J 35,000 328 T/B 30,400 170 KMTR Kirana Megatara Tbk. --M3---2 350 352 342 350 0 100,400 35,014,800 62 76.419 350 T/J 3,500 346 B 16,400 171 KPIG MNC Land Tbk. --U9---2 1,400 1,380 1,380 1,380 -20 5,700 7,866,000 2 296.947 1,380 T/J 9,500 1,275 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,670 2,700 2,680 2,700 30 59,500 160,192,000 70 981.818 2,700 T/J 9,100 2,690 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 410 400 400 -2 4,889,900 1,978,687,600 700 49.729 404 J 196,900 400 T/B 3,336,300 174 KREN Kresna Graha Investama Tbk. --S9K--1 745 765 745 760 15 97,562,800 73,490,932,000 7,873 7,906.783 760 T/J 2,242,400 755 B 165,200 175 LINK Link Net Tbk. --S9K--1 4,350 4,350 4,210 4,350 0 265,900 1,153,294,000 258 271.875 4,350 T/J 1,400 4,300 B 5,200 176 LPCK Lippo Cikarang Tbk --S6---1 1,815 1,905 1,835 1,885 70 2,033,400 3,788,301,500 1,380 203.784 1,890 J 21,500 1,885 T/B 95,600 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 366 378 356 372 6 77,686,300 28,668,945,400 1,416 95.247 374 J 2,354,900 372 T/B 149,200 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,675 8,750 8,325 8,450 -225 2,084,600 17,612,590,000 2,706 191.475 8,450 T/J 48,400 8,425 B 50,000 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 915 960 920 945 30 10,974,500 10,373,370,000 1,532 243.871 945 T/J 171,300 940 B 114,100 180 LTLS Lautan Luas Tbk. --S9---1 675 700 680 700 25 20,700 14,355,500 9 247.448 700 T/J 54,200 680 B 8,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 680 700 0 7,303,100 5,067,993,000 4,547 1,475.984 700 T/J 88,000 690 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 680 710 680 685 5 1,325,500 917,197,000 178 389.205 690 J 31,800 685 T/B 7,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,700 1,645 1,645 -55 9,200 15,200,000 9 97.917 1,650 J 1,000 1,645 T/B 9,300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 820 840 810 825 5 8,174,500 6,725,478,000 1,368 1,323.919 830 J 29,300 825 T/B 101,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,505 1,505 1,500 1,505 0 1,477,700 2,220,792,500 229 602.000 1,505 T/J 69,700 1,500 B 8,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 316 314 314 2 50,100 15,831,400 2 223.265 314 T/J 900 310 B 400 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 3,590 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,420 3,470 3,270 3,340 -80 420,600 1,404,210,000 305 256.923 3,340 T/J 3,900 3,330 B 3,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 540 555 525 545 5 547,200 295,681,500 98 34.062 545 T/J 3,100 540 B 10,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,950 2,900 2,900 0 1,573,600 4,593,864,000 119 209.386 2,910 J 17,800 2,900 T/B 3,800 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 190 184 185 0 2,757,200 512,538,500 115 165.931 187 J 140,400 185 T/B 530,000 192 MDIA Intermedia Capital Tbk. --U9---1 170 176 164 170 0 207,000 35,159,500 21 123.188 170 T/J 101,600 166 B 1,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,910 3,100 2,900 3,020 110 156,100 459,984,000 43 151.000 3,020 T/J 10,000 3,000 B 100 194 MDLN Modernland Realty Tbk. --S6---1 280 288 272 280 0 1,309,100 363,692,600 177 83.097 288 J 44,000 278 B 127,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 880 990 890 965 85 52,069,700 49,800,515,500 4,403 1,699.632 970 J 536,300 965 T/B 320,600 196 MEGA Bank Mega Tbk. --U8---1 4,290 4,300 4,200 4,300 10 2,200 9,428,000 7 3,134.385 4,300 T/J 3,100 4,060 B 100 197 MERK Merck Tbk. XDU5---2 6,200 6,475 6,400 6,475 275 200 1,287,500 2 17,072.270 6,475 T/J 100 6,300 B 200 198 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 210 2 2,459,500 512,570,400 57 63.044 210 T/J 4,107,100 208 B 201,600 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,605 1,600 1,600 1,600 -5 50,500 80,800,000 10 820.513 1,600 T/J 26,000 1,535 B 10,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,040 J 100 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,915 1,930 1,900 1,930 15 7,522,500 14,422,489,500 678 113.631 1,935 J 8,300 1,930 T/B 14,500 202 MINA Sanurhasta Mitra Tbk. SSU9---2 420 500 410 500 80 192,700 92,693,400 41 2,380.952 500 T/J 16,000 480 B 6,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 222 228 210 220 -2 8,999,000 2,011,054,000 157 550.000 220 T/J 49,700 218 B 200 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,600 0 0 23,600 0 0 0 0 1,123.810 23,600 J 200 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,475 16,675 16,300 16,600 125 2,600 42,642,500 9 105,732.484 16,600 T/J 17,000 16,300 B 2,400 206 MLPL Multipolar Tbk. --S9K--1 103 106 103 105 2 3,108,400 324,013,000 183 12.044 106 J 83,900 105 T/B 103,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 520 520 484 484 -36 738,200 369,460,200 102 82.735 510 J 10,000 484 T/B 7,200 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 910 920 865 895 -15 21,833,700 19,351,327,500 1,996 99.444 895 T/J 2,324,500 890 B 106,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 995 970 980 -10 47,400 46,848,500 35 65.333 995 J 77,000 980 T/B 48,400 210 MPPA Matahari Putra Prima Tbk. --U9---1 228 240 226 236 8 1,322,000 307,388,600 291 99.222 236 T/J 9,000 234 B 100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,250 6,250 6,250 -25 2,000 12,500,000 1 566.902 6,200 J 8,000 5,500 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 725 745 725 735 10 20,400 15,192,000 6 48.355 745 J 174,100 730 B 5,000 213 MTDL Metrodata Electronics Tbk. XDS9---1 730 745 730 740 10 5,800 4,291,000 8 1,332.181 740 T/J 25,000 730 B 2,700 214 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---1 368 0 0 368 0 0 0 0 154.719 368 J 100 364 B 200 216 MYOH Samindo Resources Tbk. --U2---1 835 840 815 840 5 149,400 124,918,500 41 100.051 840 T/J 15,900 835 B 400 217 MYRX Hanson International Tbk. --S6LKO2 130 130 127 130 0 690,875,000 88,454,664,000 652 88.657 130 T/J 5,573,600 129 B 5,108,500 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 500 203,000 2 394.175 408 J 136,700 406 T/B 122,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,020 4,390 4,050 4,340 320 16,400 69,900,000 54 1,335.385 4,340 T/J 8,900 4,180 B 100 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 517,600 46,584,000 11 85.714 91 J 15,400 90 T/B 252,900 221 NISP Bank OCBC NISP Tbk. --U8---1 830 870 820 840 10 11,300 9,411,000 26 1,017.886 840 T/J 1,500 830 B 302,700 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 930 900 930 -15 500 462,000 2 248.000 900 J 100 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 364 382 370 382 18 402,000 151,948,200 131 44.941 382 T/J 102,100 380 B 83,800 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 448 510 444 444 -4 47,409,500 21,147,033,800 109 878.425 456 J 100 444 T/B 19,000 226 PALM Provident Agro Tbk. --U1---2 288 288 272 272 -16 16,700 4,745,000 12 74.343 270 J 102,900 268 B 500 227 PANS Panin Sekuritas Tbk. --U8---1 1,685 1,760 1,760 1,760 75 100 176,000 1 1,280.000 1,750 J 29,200 1,700 B 100 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,075 1,090 1,065 1,090 15 301,100 325,028,500 111 128.235 1,090 T/J 79,500 1,065 B 40,300 229 PBRX Pan Brothers Tbk. XDS4K--1 545 680 525 550 5 10,183,400 5,580,751,000 2,630 973.451 550 T/J 429,800 545 B 19,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 630 620 610 610 -20 2,500 1,530,000 3 50.833 610 T/J 1,000 580 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,820 2,820 0 21,100 59,502,000 3 1,880.000 2,820 T/J 6,700 2,810 B 19,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,260 1,260 1,260 10 300 378,000 1 245.854 1,310 J 200 1,260 T/B 400 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,540 J 700 3,310 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 830 845 830 845 15 892,000 745,918,000 99 1,406.926 845 T/J 200,100 840 B 73,000 235 PNIN Paninvest Tbk. --U8---1 1,025 1,070 1,025 1,040 15 322,600 336,577,500 105 1,105.912 1,045 J 54,900 1,040 T/B 4,400 236 PNLF Panin Financial Tbk. --S8---1 202 208 200 206 4 4,075,600 831,641,400 263 222.655 206 T/J 260,300 204 B 324,300 237 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 4,750 4,770 4,720 4,730 -20 37,890,000 180,177,252,000 432 3,002.202 4,740 J 44,500 4,730 T/B 84,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 630 J 400 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,150 1,130 1,130 -30 2,300 2,627,500 6 75.333 1,140 J 100 1,130 T/B 900 241 PPRE PP Presisi Tbk. --M7---1 400 402 394 400 0 718,700 285,081,000 106 93.023 400 T/J 43,000 398 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 133 142 134 138 5 12,777,600 1,765,792,400 1,103 298.378 139 J 46,200 138 T/B 56,900 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,740 2,610 2,740 0 162,300 444,147,000 15 42.154 2,740 T/J 43,000 2,650 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 218 208 210 0 2,663,800 563,384,400 273 681.309 212 J 10,000 210 T/B 835,500 245 PTBA Bukit Asam Tbk. --S2BXO1 3,950 4,040 3,960 4,000 50 18,080,300 72,289,859,000 3,602 3,478.261 4,000 T/J 4,938,000 3,990 B 163,500 246 PTPP PP (Persero) Tbk. --S6XXO1 2,040 2,200 2,060 2,180 140 11,552,200 24,892,625,000 1,190 409.774 2,190 J 10,100 2,180 T/B 344,700 247 PTRO Petrosea Tbk. --S2---1 1,520 1,580 1,535 1,545 25 496,300 769,881,500 223 1,236.000 1,550 J 4,800 1,545 T/B 18,100 248 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. XDS6B3O1 560 585 555 560 0 34,575,200 19,813,626,000 2,775 2,158.911 565 J 23,700 560 T/B 7,402,400 250 RAJA Rukun Raharja Tbk. --S7---1 540 555 545 555 15 941,600 517,886,500 120 1,906.430 560 J 105,400 555 T/B 33,400 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,360 1,325 1,345 15 4,332,400 5,804,062,500 753 840.625 1,345 T/J 668,600 1,335 B 900 252 RDTX Roda Vivatex Tbk --U6---1 5,475 5,700 5,675 5,675 200 1,000 5,697,500 2 298.969 5,675 T/J 38,200 5,200 B 2,600 253 RIMO Rimo International Lestari Tbk --S9---2 137 141 135 140 3 506,806,900 68,936,232,700 458 76.863 140 T/J 1,710,800 139 B 2,806,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 304 330 306 306 2 25,100 7,793,000 4 2,394.366 306 T/J 36,100 302 B 5,100 255 RODA Pikko Land Development Tbk. --U6---2 340 424 340 424 84 66,700 27,822,000 35 676.992 0 J 0 400 B 600 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 965 935 945 -15 1,419,700 1,338,919,000 360 370.588 945 T/J 439,100 940 B 9,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 575 550 550 -15 2,526,300 1,418,025,500 329 687.500 550 T/J 28,400 545 B 340,700 258 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 9,800 10,000 9,800 10,000 200 12,300 122,940,000 8 6,451.613 10,000 T/J 30,600 9,500 B 200 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,000 2,110 2,030 2,100 100 16,086,900 33,479,581,000 2,367 949.998 2,110 J 186,200 2,100 T/B 46,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 750 850 10 3,800 3,204,000 6 950.730 850 T/J 40,500 840 B 400 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,340 2,350 0 15,500 36,395,000 26 100.427 2,380 J 100 2,350 T/B 300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,510 J 100 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 700 710 700 705 5 2,042,800 1,439,304,000 225 503.571 705 T/J 13,000 690 B 21,900 265 SIAP Sekawan Intipratama Tbk --U2---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---1 800 805 795 800 0 242,500 193,679,500 251 137.931 800 T/J 178,200 795 B 4,600 267 SILO Siloam International Hospitals Tbk. --U9---1 4,530 4,600 4,310 4,410 -120 775,300 3,426,847,000 821 50.086 4,420 J 7,100 4,410 T/B 1,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 482 470 480 2 5,452,600 2,610,077,800 468 43.636 482 J 300 478 B 89,400 269 SIPD Sierad Produce Tbk. --U3---2 1,020 995 950 995 -25 73,600 70,974,000 55 1.106 995 T/J 18,200 955 B 4,600 270 SKBM Sekar Bumi Tbk. --U5---2 500 0 0 500 0 0 0 0 434.783 490 J 5,000 434 B 2,500 271 SMAR Smart Tbk. --U1---2 4,100 0 0 4,100 0 0 0 0 1,354.655 4,500 J 500 3,510 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,320 3,350 3,300 3,310 -10 100,700 332,857,000 91 591.071 3,320 J 5,700 3,310 T/B 3,000 273 SMCB Holcim Indonesia Tbk. --U3---1 520 650 520 650 130 8,848,100 5,677,837,000 657 785.024 0 J 0 650 T/B 10,038,600 274 SMDR Samudera Indonesia Tbk. --S7---1 330 338 326 330 0 1,563,500 514,780,000 215 1,324.344 332 J 17,500 330 T/B 6,500 275 SMRA Summarecon Agung Tbk. XDS6IK-1 830 860 825 850 20 13,281,700 11,179,011,500 1,251 1,396.648 850 T/J 215,800 845 B 205,100 276 SMRU SMR Utama Tbk. --U2---2 436 440 428 438 2 148,400 64,404,200 37 107.112 438 T/J 26,500 436 B 1,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,390 1,375 1,385 10 1,120,900 1,547,823,500 415 3,699.351 1,385 T/J 26,600 1,380 B 9,200 278 SOCI Soechi Lines Tbk. --M7---1 164 168 158 159 -5 29,385,300 4,754,500,100 2,408 28.909 160 J 371,400 159 T/B 271,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 197 197 197 -1 2,200 433,400 2 210.243 199 J 200 194 B 400 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 312 322 312 320 8 20,398,400 6,490,120,600 1,120 133.333 320 T/J 557,300 318 B 2,702,200 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,830 3,850 3,830 3,850 20 1,600 6,131,000 10 70.000 3,900 J 100 3,830 B 1,000 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 525 535 520 530 5 29,568,800 15,637,323,000 695 217.436 535 J 179,600 530 T/B 482,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,310 1,290 1,300 10 49,247,000 63,996,475,500 809 194.030 1,300 T/J 413,800 1,295 B 116,500 284 STTP Siantar Top Tbk. --U5---2 3,800 3,800 3,800 3,800 0 200 760,000 1 2,245.465 0 J 0 3,800 T/B 800 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 641,747,100 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 4,170 4,200 4,150 4,180 10 3,837,600 16,048,065,000 2,784 3,800.000 4,190 J 6,400 4,180 T/B 16,700 288 TARA Sitara Propertindo Tbk. --U6K--1 800 825 780 825 25 41,489,700 33,241,851,000 5,944 778.302 825 T/J 337,700 820 B 9,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,850 5,000 4,840 4,950 100 707,200 3,499,798,000 459 244.444 4,990 J 33,500 4,950 T/B 110,900 290 TBLA Tunas Baru Lampung Tbk. --S1---1 855 900 860 900 45 969,000 849,036,000 266 204.941 900 T/J 90,600 880 B 7,900 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 16,900 16,800 16,900 0 400 6,750,000 2 1,657.643 16,900 T/J 5,800 15,625 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 0 0 800 0 0 0 0 258.065 800 J 100 750 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 730 J 100 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,560 J 100 2,550 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 585 580 545 545 -40 137,700 75,641,000 24 272.500 545 T/J 600 540 B 500 296 TINS Timah Tbk. --S2K--1 800 820 795 805 5 6,665,900 5,397,099,000 784 411.350 810 J 724,000 805 T/B 191,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 12,850 13,525 12,325 13,400 550 10,314,600 135,942,675,000 4,830 828.499 13,400 T/J 49,500 13,375 B 400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 975 1,050 800 1,000 25 138,400 139,193,500 24 460.003 1,000 T/J 60,000 920 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,060 2,100 2,060 2,100 40 20,200 42,412,000 4 110.526 2,100 T/J 60,200 2,060 B 400 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 950 965 915 940 -10 37,534,600 35,527,016,500 3,961 1,512.932 940 T/J 359,300 935 B 100 301 TOTL Total Bangun Persada Tbk. --S6---1 635 640 635 635 0 442,600 281,054,000 79 228.232 640 J 77,800 635 T/B 33,000 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 348 358 346 350 2 56,100 19,738,600 68 1,135.368 358 J 900 350 T/B 9,900 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 600 615 585 600 0 760,300 456,571,000 164 2,858.096 600 T/J 108,900 590 B 7,200 304 TRAM Trada Alam Minera Tbk. --S7LKO1 352 360 346 350 -2 70,103,800 24,983,569,000 1,707 289.271 352 J 865,000 350 T/B 172,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 119 110 117 -2 36,900 4,170,100 44 117.902 117 T/J 100 115 B 49,800 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 2,000 400 B 19,100 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,520 1,540 1,530 1,540 20 59,700 91,937,000 11 274.725 1,540 T/J 309,600 1,530 B 5,100 308 TURI Tunas Ridean Tbk. --U9---1 1,260 1,255 1,255 1,255 -5 21,900 27,484,500 2 2,788.889 1,255 T/J 78,100 1,250 B 150,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,295 1,230 1,285 55 28,000 35,351,000 30 2,491.469 1,285 T/J 30,400 1,260 B 400 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,300 3,400 3,280 3,400 100 3,400 11,226,000 5 125.923 3,400 T/J 600 3,280 B 400 311 VICO Victoria Investama Tbk. --U8---1 178 184 162 170 -8 2,100 360,300 15 136.000 175 J 4,100 170 T/B 900 312 VIVA Visi Media Asia Tbk. --U9---1 190 191 185 191 1 3,953,500 748,455,900 324 63.667 191 T/J 95,800 189 B 100 313 VOKS Voksel Electric Tbk. --U4---1 140 144 138 144 4 18,400 2,578,400 12 63.699 144 T/J 4,500 140 B 7,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 196 204 197 202 6 2,865,900 574,835,300 265 69.655 204 J 60,000 202 T/B 314,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,295 1,375 1,305 1,360 65 11,488,500 15,474,789,500 1,884 349.567 1,365 J 88,200 1,360 T/B 393,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 294 296 294 294 0 297,000 87,352,400 17 79.508 296 J 5,000 294 T/B 300 317 WOOD Integra Indocabinet Tbk. --S5---2 496 505 494 498 2 37,212,500 18,566,048,300 1,741 191.538 498 T/J 416,000 496 B 364,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 362 374 364 372 10 38,863,300 14,360,477,400 1,449 75.918 374 J 1,528,500 372 T/B 440,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,780 1,850 1,795 1,845 65 43,003,900 78,532,147,500 3,844 497.976 1,850 J 1,538,300 1,845 T/B 1,538,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 366 380 366 370 4 11,524,600 4,302,826,800 879 62.712 370 T/J 5,263,200 368 B 546,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,650 1,710 1,650 1,695 45 10,216,200 17,126,031,000 1,665 1,210.714 1,695 T/J 37,000 1,690 B 111,700 Total 3,940,633,000 2,465,772,278,300 194,044 2,574,945,400 112,588,500 Jakarta, 09 July 2018 Trading Division