List of Securities Quotation: IDX SMC Composite Date: Tuesday, 17 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 10,225 10,275 10,125 10,200 -25 1,085,400 11,084,220,000 767 828.622 10,200 T/J 100 10,175 B 8,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,075 J 14,450,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,200 2,200 2,200 100 100 220,000 1 58.667 2,040 J 2,600 1,780 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,305 1,310 1,295 1,300 -5 6,424,100 8,356,991,500 865 1,585.366 1,300 T/J 1,500 1,295 B 46,200 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,600 2,590 2,600 0 677,900 1,760,037,000 38 109.185 2,600 T/J 327,300 2,590 B 10,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,670 1,570 1,660 90 16,288,900 26,624,308,500 3,445 1,303.668 1,660 T/J 537,000 1,655 B 195,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,200 8,150 8,175 -25 122,800 1,003,872,500 24 351.613 8,200 J 11,000 8,175 T/B 400 8 ADMG Polychem Indonesia Tbk --M3---1 308 322 302 316 8 1,168,100 365,163,200 181 28.206 316 T/J 7,800 314 B 4,700 9 AGII Aneka Gas Industri Tbk. --S3---1 625 625 600 620 -5 12,500 7,778,500 11 56.364 625 J 12,500 610 B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 328 390 330 360 32 64,981,800 24,149,009,200 6,049 588.158 362 J 30,500 360 T/B 692,600 11 AGRS Bank Agris Tbk. --U8---2 280 300 266 270 -10 23,400 6,477,400 30 245.455 270 T/J 62,800 268 B 4,000 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. XDS9BXO1 4,610 4,700 4,570 4,700 90 5,374,100 24,874,967,000 1,266 3,745.886 4,700 T/J 107,900 4,690 B 10,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 390 352 370 22 557,500 206,812,800 10 352.381 368 J 30,500 334 B 4,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,800 4,750 4,750 4,750 -50 4,600 21,850,000 4 193.878 4,750 T/J 45,400 4,710 B 2,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 755 800 755 795 40 45,741,500 35,687,300,500 367 2,028.630 795 T/J 13,381,000 790 B 306,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,110 1,110 0 15,000 16,650,000 1 92.500 1,110 T/J 22,500 1,090 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 900 905 875 880 -20 73,995,300 65,554,833,000 4,180 580.207 885 J 361,500 880 T/B 1,986,200 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 228,500 500 B 208,900 21 APLN Agung Podomoro Land Tbk. --S6---1 160 164 157 161 1 4,249,300 686,910,100 390 44.110 162 J 252,200 160 B 235,800 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,245 1,200 1,245 0 28,600 35,495,000 15 83.000 1,245 T/J 59,600 1,215 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 314 316 310 312 -2 54,820,600 17,213,191,400 57 104.000 314 J 60,000 312 T/B 37,900 24 ARNA Arwana Citramulia Tbk. --S3---1 352 352 348 352 0 308,000 108,099,400 91 2,392.442 352 T/J 16,800 348 B 52,200 25 ASGR Astra Graphia Tbk. --S9---1 1,415 1,450 1,395 1,435 20 1,800 2,580,000 12 297.520 1,435 T/J 1,200 1,395 B 12,900 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 735 730 730 0 1,423,800 1,039,912,000 106 1,351.852 735 J 65,500 730 T/B 1,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 320 324 318 322 2 3,199,300 1,027,554,400 490 306.667 324 J 1,383,700 322 T/B 175,200 28 ATIC Anabatic Technologies Tbk. --U9---1 705 705 665 695 -10 8,300 5,691,500 17 99.286 695 T/J 2,500 675 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,455 1,455 1,415 1,425 -30 686,500 977,939,000 274 1,288.776 1,425 T/J 55,000 1,420 B 168,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 40,000 2,000,000 17 57.388 50 T/J 3,300,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 0 0 278 0 0 0 0 204.962 288 J 28,800 270 B 121,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,585 1,575 1,580 -5 394,500 623,665,500 134 1,975.000 1,585 J 4,700 1,580 T/B 8,100 34 BBKP Bank Bukopin Tbk. XRS8---1 394 400 386 394 0 6,554,000 2,569,223,400 602 116.883 394 T/J 51,400 392 B 296,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,450 J 100 1,360 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 2,170 2,160 2,160 0 1,700 3,673,000 2 564.271 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,480 2,480 2,400 2,440 -40 47,621,700 115,826,359,000 4,600 318.261 2,450 J 262,500 2,440 T/B 560,600 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 316 320 314 318 2 2,072,300 651,224,600 94 323.763 318 T/J 112,200 316 B 11,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 25,500 1,170 B 4,500 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 54,500 2,725,000 26 217.306 50 T/J 389,861,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 250 238 246 6 2,160,700 529,253,200 377 144.706 248 J 84,900 246 T/B 386,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 645 650 640 640 -5 150,400 96,879,000 108 3,279.697 650 J 250,200 640 T/B 92,500 44 BHIT MNC Investama Tbk. --S9K--1 105 106 104 104 -1 17,475,900 1,849,322,400 3,025 304.138 105 J 262,900 104 T/B 539,100 45 BINA Bank Ina Perdana Tbk. --U8---1 540 555 530 540 0 166,900 90,526,000 123 305.092 545 J 7,700 540 T/B 25,600 46 BIPI Benakat Integra Tbk. --S2K--2 53 54 52 52 -1 13,732,900 721,770,600 224 37.143 53 J 1,011,000 52 T/B 11,835,200 47 BIRD Blue Bird Tbk. --U7---1 2,560 2,570 2,500 2,500 -60 86,400 218,159,000 79 38.462 2,540 J 300 2,500 T/B 12,700 48 BISI BISI International Tbk. --U1---1 1,775 1,790 1,730 1,790 15 46,300 81,968,500 52 895.000 1,790 T/J 4,500 1,750 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,090 2,050 2,060 -10 10,936,200 22,770,037,000 194 343.333 2,070 J 119,300 2,060 T/B 50,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 650 0 1,084,800 709,080,000 469 151.163 655 J 55,600 650 T/B 5,379,200 51 BKSL Sentul City Tbk. --S6K--1 103 107 103 107 4 141,402,700 14,918,699,800 2,601 7.394 108 J 7,231,400 107 T/B 13,123,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 200 199 200 0 22,100 4,398,100 2 458.926 199 J 27,500 190 B 100 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 4,220 4,220 4,220 4,220 0 300 1,266,000 1 281.333 4,600 J 100 3,900 B 300 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 366 0 0 366 0 0 0 0 114.375 350 J 100 328 B 500 56 BMTR Global Mediacom Tbk. XDS9LKO1 505 515 500 505 0 29,936,400 15,181,539,000 4,506 411.037 510 J 855,800 505 T/B 140,100 57 BNBR Bakrie & Brothers Tbk --U9---2 71 72 65 70 -1 41,647,300 2,902,155,200 992 0.241 71 J 1,327,200 70 T/B 58,950,600 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 970 950 960 0 2,737,100 2,628,905,500 354 7.088 965 J 147,000 960 T/B 771,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 224 206 214 8 4,905,700 1,045,424,000 1,175 2.550 216 J 219,900 214 T/B 16,200 60 BNLI Bank Permata Tbk. --M8K--1 545 565 540 560 15 6,588,400 3,677,287,000 1,861 6.097 565 J 337,100 560 T/B 1,325,700 61 BOGA Bintang Oto Global Tbk. --S9---2 630 630 615 615 -15 1,245,400 774,228,500 296 597.087 620 J 2,300 615 T/B 125,700 62 BOLT Garuda Metalindo Tbk. --U4---2 890 890 885 885 -5 430,800 381,747,500 145 160.909 890 J 15,000 885 T/B 8,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 300 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,925 5,800 5,800 5,800 -125 200 1,160,000 1 225.729 7,000 J 100 5,850 B 2,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 64 62 64 0 15,923,800 1,009,704,500 301 10.079 64 T/J 189,200 63 B 5,913,800 66 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,125 1,125 0 18,600 20,925,000 1 844.088 1,130 J 11,400 1,125 T/B 16,400 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,840 1,840 1,765 1,815 -25 20,059,700 35,911,653,500 3,385 142.140 1,815 T/J 244,500 1,810 B 300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,450 1,395 1,410 -40 23,090,600 32,663,503,000 3,113 276.197 1,415 J 2,100 1,410 T/B 81,400 69 BSIM Bank Sinarmas Tbk. --U8---1 595 595 550 595 0 3,000 1,735,000 6 405.814 595 T/J 2,500 560 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,540 2,470 2,450 2,470 -70 700 1,721,000 2 126.667 2,520 J 4,600 2,470 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---2 125 133 122 127 2 79,300 9,959,900 86 973.031 127 T/J 67,900 124 B 26,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 329,141,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,810 4,050 3,820 4,000 190 2,496,700 9,938,957,000 578 774.350 4,000 T/J 144,300 3,960 B 2,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,640 1,590 1,530 1,590 -50 20,900 32,837,000 18 269.492 1,590 T/J 700 1,530 B 1,100 76 BUMI Bumi Resources Tbk. --S2LKO2 228 230 220 222 -6 83,138,100 18,596,633,800 1,556 12.884 224 J 1,384,000 222 T/B 2,444,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 442 450 440 442 0 526,200 233,183,200 43 170.000 440 J 100 422 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 208 212 208 208 0 53,800 11,192,400 18 196.685 212 J 145,100 208 T/B 52,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 172 180 170 176 4 21,088,900 3,701,855,300 1,404 38.493 177 J 826,100 176 T/B 576,500 80 BYAN Bayan Resources Tbk. --U2---1 17,600 17,600 17,550 17,550 -50 19,300 338,940,000 12 302.586 17,550 T/J 3,400 17,500 B 10,800 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 364 380 356 362 -2 9,598,400 3,521,615,200 762 109.697 362 T/J 322,900 360 B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,190 2,210 2,190 2,200 10 3,758,800 8,279,350,000 337 125.714 2,200 T/J 253,000 2,190 B 42,700 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 500 150,000 2 548.075 300 T/J 189,300 298 B 204,500 84 CASS Cardig Aero Services Tbk. --U7---2 720 720 720 720 0 230,000 165,600,000 82 180.000 730 J 1,800 695 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 87 94 87 89 2 2,170,100 196,509,000 328 569.600 90 J 500 89 T/B 30,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 300 320 302 308 8 70,400 21,266,600 16 24.102 308 T/J 29,600 302 B 5,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 1,875 1,570 1,585 -95 790,700 1,357,109,000 340 5,751.506 1,600 J 1,063,000 1,585 T/B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---1 248 254 242 246 -2 11,708,300 2,903,604,200 1,202 1,069.565 246 T/J 60,100 244 B 90,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,335 1,305 1,315 -15 181,700 241,392,000 47 125.830 1,330 J 100 1,315 T/B 14,000 90 CMPP AirAsia Indonesia Tbk. --U7---2 276 276 270 270 -6 141,000 38,769,600 27 51.073 274 J 2,500 270 T/B 18,200 91 COWL Cowell Development Tbk. --M6---2 420 422 414 414 -6 239,900 99,795,600 200 318.462 416 J 12,800 414 T/B 700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 126,007,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 665 710 670 710 45 3,757,900 2,626,013,000 126 358.287 720 J 514,500 710 T/B 419,300 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 590 590 444 444 -146 596,200 298,304,000 299 148.000 480 J 1,000 444 T/B 113,600 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 995 1,015 995 1,000 5 5,802,000 5,831,704,500 1,957 223.894 1,005 J 121,300 1,000 T/B 356,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 27,500 1,375,000 9 16.496 50 T/J 87,077,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 332 338 326 334 2 52,000 17,106,600 100 58.202 334 T/J 78,500 328 B 62,300 99 DKFT Central Omega Resources Tbk. --U2---2 342 346 340 340 -2 457,600 156,001,600 26 873.362 340 T/J 379,200 336 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,600 5,525 5,575 0 2,000 11,187,500 5 33,325.363 5,575 T/J 1,200 5,525 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 126 132 126 129 3 74,426,700 9,599,792,400 1,090 61.429 129 T/J 605,900 128 B 1,379,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,070 3,180 0 241,300 745,189,000 15 2,793.419 3,180 T/J 54,800 3,100 B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 730 745 725 745 15 10,151,900 7,463,817,500 1,327 1,008.610 750 J 996,900 745 T/B 1,428,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 266 264 264 -6 800 212,000 4 48.000 266 J 2,700 262 B 6,400 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 390 392 374 374 -16 1,401,200 539,167,000 82 101.081 380 J 2,500 374 T/B 68,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,525 0 0 20,525 0 0 0 0 1,368.333 20,550 J 100 20,500 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 1,940 1,970 1,970 1,970 30 300 591,000 2 725.140 1,950 J 3,000 1,910 B 1,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 130 140 126 129 -1 1,078,700 143,549,800 237 86.000 131 J 33,800 129 T/B 47,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 1 27.160 1,100 T/J 145,400 1,055 B 500 111 ELSA Elnusa Tbk. --S2K--1 328 332 320 324 -4 22,541,400 7,322,022,000 2,475 81.000 324 T/J 44,400 322 B 1,946,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 5 10.308 50 T/J 706,427,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 115 116 110 113 -2 10,050,100 1,135,670,900 538 9.421 113 T/J 151,200 112 B 527,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,705 1,700 1,700 0 300 510,500 2 1,189.402 1,900 J 600 1,600 B 33,300 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,730 2,820 2,680 2,820 90 14,830,000 41,105,728,000 3,428 282.000 2,830 J 295,500 2,820 T/B 309,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 252 242 244 -6 4,051,000 994,207,200 352 454.283 246 J 318,300 244 T/B 484,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,680 2,740 2,610 2,730 50 8,886,000 24,056,592,000 2,498 138.550 2,740 J 47,700 2,730 T/B 184,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,495 1,460 1,455 1,460 -35 7,200 10,494,500 9 2,296.139 1,460 T/J 4,100 1,435 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,900 7,600 7,650 -100 590,900 4,578,682,500 595 1,753.140 7,650 T/J 2,700 7,625 B 100 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,750 5,775 5,675 5,675 -75 1,011,000 5,787,510,000 75 1,135.000 5,700 J 1,700 5,675 T/B 26,800 121 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 3,000 3,000 0 600 1,800,000 1 2,400.000 3,200 J 1,100 3,000 T/B 400 122 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 695 700 5 968,900 674,435,500 104 700.000 700 T/J 49,400 695 B 4,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 890 870 890 10 6,624,900 5,796,220,000 122 404.545 890 T/J 27,400 875 B 400 124 FPNI Lotte Chemical Titan Tbk. --U3---2 144 155 145 149 5 4,603,600 695,125,600 672 45.195 150 J 279,400 149 T/B 10,800 125 FREN Smartfren Telecom Tbk. --U7---1 93 99 91 95 2 27,259,300 2,601,884,000 1,017 5.278 96 J 228,600 95 T/B 572,600 126 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---1 232 236 232 234 2 1,142,100 265,474,800 216 31.456 234 T/J 78,600 232 B 794,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 660 660 650 655 -5 1,340,400 878,736,500 246 128.593 660 J 50,800 655 T/B 121,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 270 270 266 270 0 369,500 99,217,600 152 67.500 270 T/J 4,000 268 B 37,700 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 4,500 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---1 140 0 0 140 0 0 0 0 56.000 140 J 1,300 136 B 2,400 133 HDTX Panasia Indo Resources Tbk. --U4---1 222 236 204 232 10 500 112,000 5 36.586 252 J 100 234 B 300 134 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 925 J 100 820 B 2,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,350 3,230 3,240 0 327,200 1,064,147,000 128 991.857 3,250 J 10,000 3,230 B 8,600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,800 1,278,000 3 1,092.308 710 T/J 36,200 605 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 288 278 284 4 754,100 214,572,800 123 94.667 284 T/J 46,500 282 B 24,500 138 HRUM Harum Energy Tbk. --S2K--1 2,460 2,500 2,460 2,480 20 1,226,800 3,048,109,000 464 47.692 2,490 J 41,400 2,480 T/B 302,900 139 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. --U6---1 730 725 725 725 -5 1,000 725,000 1 56.641 725 T/J 1,200 645 B 25,000 141 IIKP Inti Agri Resources Tbk --U5---2 286 286 262 268 -18 225,964,200 63,917,714,000 599 514.415 270 J 40,000 268 T/B 83,200 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,880 2,970 2,810 2,950 70 10,952,900 31,879,050,000 4,328 396.039 2,960 J 99,700 2,950 T/B 1,218,000 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 635 640 525 620 -15 3,437,800 2,000,575,500 566 124.000 625 J 36,500 620 T/B 170,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 331,200 327,888,000 34 260.526 990 T/J 3,600 975 B 6,000 145 INAF Indofarma Tbk. --U5K--1 3,250 3,430 3,260 3,280 30 211,200 700,530,000 286 1,312.000 3,300 J 3,100 3,270 B 600 146 INCO Vale Indonesia Tbk. --S2XXO1 4,480 4,460 4,320 4,350 -130 4,522,000 19,823,573,000 2,249 1,775.510 4,350 T/J 10,400 4,340 B 11,100 147 INDY Indika Energy Tbk. --S2XXO1 3,270 3,310 3,170 3,240 -30 15,684,200 50,477,086,000 3,224 109.831 3,250 J 229,000 3,240 T/B 89,000 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,525 19,850 19,325 19,775 250 8,390,900 165,189,625,000 2,991 1,018.978 19,775 T/J 228,500 19,725 B 200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 76 73 75 0 546,700 40,485,900 58 0.428 75 T/J 188,600 74 B 15,500 150 INPP Indonesian Paradise Property Tbk. XDU9---2 575 0 0 575 0 0 0 0 547.619 565 J 900 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 494 496 490 492 -2 4,105,600 2,017,986,600 507 346.818 492 T/J 8,200 490 B 17,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 418 432 416 420 2 1,502,300 631,769,600 297 110.526 422 J 100,000 420 T/B 4,100 153 ISAT Indosat Tbk. --S7K--1 3,650 3,880 3,660 3,880 230 2,198,500 8,344,797,000 1,499 277.143 3,890 J 62,700 3,880 T/B 207,700 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 23,700 24,250 23,400 24,200 500 953,000 22,611,037,500 1,743 172.857 24,250 J 3,500 24,200 T/B 126,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 22,000 1,100,000 2 35.714 50 T/J 71,128,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 0 0 478 0 0 0 0 271.144 498 J 10,000 472 B 2,200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 505 470 500 -40 10,900 5,498,500 10 413.849 500 T/J 4,500 470 B 400 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,005 1,005 940 940 -65 236,500 225,509,000 83 671.429 940 T/J 13,600 935 B 75,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,815 1,900 1,750 1,870 55 12,067,800 22,272,674,000 1,826 511.208 1,875 J 30,300 1,870 T/B 78,000 160 JRPT Jaya Real Property Tbk. --S6---1 625 625 610 620 -5 858,500 532,403,500 73 596.154 620 T/J 299,600 615 B 82,500 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,820 4,860 4,750 4,790 -30 3,417,700 16,409,222,000 1,560 282.462 4,800 J 31,000 4,790 T/B 19,400 162 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 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,320 2,340 2,270 2,290 -30 123,100 281,754,000 134 2,290.000 2,290 T/J 1,400 2,280 B 18,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 358 358 350 354 -4 558,100 197,037,200 95 43.014 354 T/J 57,800 350 B 20,600 165 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---1 220 220 218 220 0 873,700 191,197,800 297 7.633 220 T/J 738,000 218 B 1,330,500 167 KINO Kino Indonesia Tbk. --U5---2 1,695 1,705 1,675 1,690 -5 140,600 237,778,500 36 44.474 1,690 T/J 1,800 1,670 B 6,700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,560 2,610 2,610 2,610 50 100 261,000 1 870.000 2,510 J 200 2,440 B 200 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 340 350 332 332 -8 14,200 4,814,800 7 1,164.912 340 J 2,700 332 T/B 6,100 170 KMTR Kirana Megatara Tbk. XDM3---2 378 378 368 368 -10 166,900 61,955,600 87 80.349 370 J 8,200 368 T/B 18,800 171 KPIG MNC Land Tbk. --U9---2 1,380 1,400 1,400 1,400 20 100 140,000 1 301.250 1,395 J 2,900 1,230 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,710 2,690 2,700 -10 54,400 146,865,000 91 981.818 2,700 T/J 2,600 2,690 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 422 414 416 0 5,786,600 2,415,137,000 470 51.718 418 J 49,800 416 T/B 446,300 174 KREN Kresna Graha Investama Tbk. --S9K--1 715 730 705 730 15 102,825,400 74,278,099,500 7,818 7,594.673 730 T/J 268,600 720 B 54,200 175 LINK Link Net Tbk. --S9K--1 4,300 4,450 4,290 4,300 0 1,421,700 6,112,463,000 1,345 268.750 4,300 T/J 683,800 4,290 B 37,700 176 LPCK Lippo Cikarang Tbk --S6---1 2,080 2,100 2,000 2,030 -50 1,151,900 2,364,319,000 260 219.459 2,030 T/J 5,200 2,020 B 18,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 398 404 386 392 -6 23,730,100 9,425,655,200 605 100.368 394 J 664,200 392 T/B 7,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,150 8,100 8,000 8,025 -125 1,509,700 12,124,392,500 1,398 181.845 8,050 J 100 8,025 T/B 116,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 915 935 915 920 5 9,502,000 8,762,641,500 1,890 237.419 920 T/J 1,302,800 915 B 2,104,800 180 LTLS Lautan Luas Tbk. --S9---1 690 690 680 690 0 6,700 4,606,000 5 243.913 690 T/J 5,100 685 B 2,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 715 675 705 5 9,049,400 6,371,571,500 5,253 1,486.526 705 T/J 26,800 700 B 12,800 182 MAIN Malindo Feedmill Tbk. --S3---1 720 750 700 730 10 2,045,300 1,495,331,000 343 414.773 740 J 105,600 730 T/B 33,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,965 1,970 1,945 1,945 -20 200 391,500 2 115.774 1,945 T/J 500 1,850 B 1,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 790 740 750 -30 17,562,700 13,230,828,500 1,908 1,203.563 755 J 55,300 750 T/B 2,404,600 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,410 1,405 1,375 1,380 -30 809,700 1,131,735,500 96 552.000 1,390 J 4,300 1,380 T/B 41,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 314 312 314 2 467,700 145,923,800 4 223.265 316 J 16,000 314 T/B 100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 200 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,230 3,280 3,170 3,230 0 280,700 904,263,000 188 248.462 3,240 J 500 3,210 B 9,600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 560 575 0 2,122,800 1,211,205,000 135 35.938 580 J 17,000 575 T/B 23,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,910 2,860 2,860 -40 1,716,900 4,968,259,000 258 206.498 2,860 T/J 25,000 2,850 B 7,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 190 195 190 193 3 1,613,000 311,261,100 122 173.107 194 J 406,400 193 T/B 32,300 192 MDIA Intermedia Capital Tbk. --U9---1 168 170 168 169 1 47,000 7,942,400 12 122.464 169 T/J 273,600 160 B 1,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,150 3,300 3,180 3,190 40 50,600 165,222,000 35 159.500 3,290 J 11,200 3,180 B 10,100 194 MDLN Modernland Realty Tbk. --S6---1 272 278 264 268 -4 647,500 174,304,000 135 79.536 272 J 10,200 268 T/B 16,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 935 945 920 920 -15 14,208,800 13,189,654,000 2,872 1,620.374 930 J 1,540,700 920 T/B 385,900 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,000 4,300 0 2,100 8,701,000 10 3,134.385 4,500 J 5,500 4,000 B 200 197 MERK Merck Tbk. XDU5---2 6,200 6,200 6,175 6,175 -25 4,800 29,755,000 7 16,281.277 6,200 J 1,400 6,175 T/B 300 198 META Nusantara Infrastructure Tbk. --S7---1 208 220 208 212 4 27,189,400 5,830,228,400 1,085 63.645 212 T/J 404,300 210 B 965,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,685 1,700 1,680 1,685 0 113,300 191,953,500 15 864.103 1,685 T/J 103,900 1,575 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 91,700 905 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,990 2,050 1,970 1,995 5 5,091,500 10,184,657,000 798 117.458 1,995 T/J 115,100 1,980 B 100,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 680 680 600 610 -70 81,100 48,916,000 26 2,904.762 620 J 700 610 T/B 3,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 216 222 208 214 -2 9,319,200 2,014,102,200 139 535.000 214 T/J 6,900 208 B 17,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,700 23,700 23,700 23,700 0 1,500 35,550,000 2 1,128.571 23,700 T/J 3,500 23,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,500 16,500 16,500 -100 200 3,300,000 2 105,095.541 16,500 T/J 6,400 16,425 B 100 206 MLPL Multipolar Tbk. XRS9K--1 110 112 109 110 0 4,616,100 508,021,600 172 12.617 110 T/J 213,500 109 B 1,220,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 505 525 0 1,298,300 663,488,000 85 89.744 550 J 101,000 500 B 20,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 920 965 930 950 30 17,007,200 16,169,775,000 3,525 105.556 955 J 661,100 950 T/B 5,533,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 965 975 950 950 -15 239,600 227,900,000 65 63.333 960 J 15,000 950 T/B 42,100 210 MPPA Matahari Putra Prima Tbk. XRU9---1 262 264 258 258 -4 1,852,500 483,145,800 291 108.472 260 J 162,600 258 T/B 46,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,175 5,600 6,175 -25 5,100 31,435,000 3 560.099 6,175 T/J 5,100 5,600 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 875 890 870 870 -5 530,600 471,875,500 17 57.237 880 J 1,500 865 B 500 213 MTDL Metrodata Electronics Tbk. XDS9---1 735 745 710 710 -25 111,400 80,510,000 35 1,278.174 715 J 3,500 710 T/B 6,600 214 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---1 362 368 368 368 6 200 73,600 2 154.719 370 J 1,000 368 T/B 400 216 MYOH Samindo Resources Tbk. --U2---1 845 845 835 845 0 74,000 62,019,000 29 100.646 845 T/J 17,600 840 B 7,400 217 MYRX Hanson International Tbk. --S6LKO2 128 128 125 127 -1 746,746,300 94,820,804,400 714 86.611 127 T/J 687,300 126 B 2,719,100 218 NASA Ayana Land International Tbk. --U9---2 408 408 408 408 0 114,800 46,838,400 13 396.117 408 T/J 5,200 406 B 144,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,280 4,300 4,190 4,200 -80 22,700 95,996,000 33 1,292.308 4,280 J 900 4,200 T/B 7,000 220 NIRO Nirvana Development Tbk. --U6---2 91 91 91 91 0 12,800 1,164,800 5 86.667 93 J 10,800 90 B 621,000 221 NISP Bank OCBC NISP Tbk. --U8---1 860 895 860 870 10 11,200 9,650,000 10 1,054.239 870 T/J 200 860 B 100 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 950 J 700 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 396 402 398 400 4 1,164,900 466,042,800 111 47.059 402 J 49,800 400 T/B 79,800 224 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---1 480 486 470 486 6 199,500 95,916,800 71 961.519 488 J 30,000 470 B 1,800 226 PALM Provident Agro Tbk. --U1---2 280 284 270 284 4 1,100 303,200 5 77.623 284 T/J 500 270 B 300 227 PANS Panin Sekuritas Tbk. --U8---1 1,730 1,780 1,620 1,675 -55 16,800 27,652,500 17 1,218.182 1,685 J 5,000 1,645 B 300 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,090 1,100 1,070 1,070 -20 435,400 471,415,000 91 125.882 1,080 J 100 1,070 T/B 495,900 229 PBRX Pan Brothers Tbk. --S4K--1 530 550 505 550 20 9,235,100 5,037,857,500 2,926 973.451 550 T/J 9,000 545 B 9,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 615 670 600 600 -15 1,300 805,500 8 50.000 600 T/J 100 575 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,850 2,850 2,840 2,850 0 30,800 87,710,000 6 1,900.000 2,850 T/J 10,400 2,840 B 13,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,230 1,230 1,230 0 1,500 1,845,000 6 240.000 1,230 T/J 300 1,200 B 1,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,460 J 500 3,230 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 830 845 830 835 5 918,800 765,244,500 72 1,390.276 840 J 4,200 835 T/B 5,800 235 PNIN Paninvest Tbk. --U8---1 1,030 1,050 1,025 1,040 10 32,900 34,291,500 18 1,105.912 1,040 T/J 3,600 1,030 B 12,300 236 PNLF Panin Financial Tbk. --S8---1 206 212 206 212 6 7,613,000 1,606,646,200 120 229.140 214 J 177,200 212 T/B 870,700 237 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 4,850 4,870 4,820 4,840 -10 36,616,300 177,387,754,000 463 3,072.021 4,840 T/J 159,100 4,830 B 52,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 610 600 600 0 9,400 5,642,000 78 112.150 645 J 200 600 T/B 28,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,145 1,100 1,100 -50 19,800 21,903,000 19 73.333 1,110 J 100 1,100 T/B 344,200 241 PPRE PP Presisi Tbk. --M7---1 408 408 402 408 0 486,800 197,423,600 80 94.884 408 T/J 200,800 402 B 82,700 242 PPRO PP Properti Tbk. --S6K--1 138 145 137 140 2 18,521,800 2,601,357,600 1,055 302.703 141 J 582,400 140 T/B 96,000 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,850 2,840 2,850 -30 500 1,422,000 4 43.846 2,850 T/J 5,100 2,740 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 222 206 210 -12 6,598,100 1,395,270,600 272 681.309 210 T/J 126,100 208 B 653,300 245 PTBA Bukit Asam Tbk. --S2BXO1 4,240 4,410 4,250 4,380 140 49,660,900 215,893,364,000 7,236 3,808.696 4,380 T/J 223,700 4,370 B 79,400 246 PTPP PP (Persero) Tbk. --S6XXO1 1,985 2,120 1,985 2,100 115 12,171,300 25,222,281,000 2,227 394.737 2,100 T/J 491,300 2,090 B 262,300 247 PTRO Petrosea Tbk. --S2---1 1,550 1,575 1,525 1,530 -20 273,500 422,190,000 254 1,224.000 1,555 J 2,000 1,530 T/B 44,500 248 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. XDS6B3O1 570 590 560 580 10 24,674,600 14,205,172,000 2,234 2,236.015 580 T/J 2,900 575 B 66,500 250 RAJA Rukun Raharja Tbk. --S7---1 515 515 500 505 -10 969,900 490,238,000 198 1,734.680 510 J 12,300 505 T/B 19,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,360 1,280 1,350 70 15,223,100 20,200,261,500 2,072 843.750 1,355 J 800 1,350 T/B 503,200 252 RDTX Roda Vivatex Tbk --U6---1 5,650 0 0 5,650 0 0 0 0 297.652 5,650 J 2,500 5,200 B 4,600 253 RIMO Rimo International Lestari Tbk --S9---2 138 139 135 137 -1 596,485,200 81,653,525,500 462 75.216 137 T/J 186,600 136 B 182,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 328 314 314 4 6,300 2,016,200 4 2,456.964 314 T/J 400 308 B 5,000 255 RODA Pikko Land Development Tbk. --U6---2 520 600 515 580 60 34,900 19,995,000 27 926.074 550 J 1,500 428 B 3,200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 960 930 960 0 4,755,400 4,496,098,000 673 376.471 965 J 11,900 960 T/B 10,100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 525 510 520 -5 3,088,800 1,599,018,500 443 650.000 520 T/J 60,400 515 B 326,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,000 0 0 10,000 0 0 0 0 6,451.613 9,975 J 500 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,160 2,230 2,160 2,190 30 3,192,800 6,991,217,000 1,297 990.713 2,190 T/J 376,000 2,180 B 500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 0 0 875 0 0 0 0 978.692 900 J 20,000 875 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,340 2,350 10 10,000 23,490,000 13 100.427 2,390 J 10,300 2,350 T/B 1,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,400 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 740 725 730 -10 759,300 558,475,000 71 521.429 730 T/J 15,000 725 B 3,200 265 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. --M5---1 810 830 810 830 20 1,681,400 1,389,707,000 825 143.103 830 T/J 211,000 825 B 11,000 267 SILO Siloam International Hospitals Tbk. --U9---1 3,610 3,690 3,590 3,590 -20 762,700 2,769,377,000 626 40.773 3,600 J 1,500 3,590 T/B 1,778,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 480 470 474 -4 8,826,800 4,173,925,800 596 43.091 474 T/J 384,900 472 B 865,600 269 SIPD Sierad Produce Tbk. --U3---2 1,040 1,030 1,005 1,025 -15 68,000 69,165,000 21 1.139 1,025 T/J 57,200 1,015 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 510 490 484 490 -20 1,700 825,400 4 426.087 480 J 3,600 432 B 1,700 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 5,000 J 3,000 3,510 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,360 3,380 3,340 3,350 -10 76,900 257,968,000 158 598.214 3,350 T/J 100 3,340 B 1,800 273 SMCB Holcim Indonesia Tbk. --U3---1 850 870 855 865 15 398,200 343,904,000 208 1,044.686 865 T/J 6,500 860 B 102,700 274 SMDR Samudera Indonesia Tbk. XDS7---1 332 336 330 330 -2 472,200 157,486,000 162 1,324.344 332 J 9,100 330 T/B 62,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 795 810 795 805 10 5,319,700 4,266,219,500 567 1,322.708 805 T/J 744,100 800 B 207,400 276 SMRU SMR Utama Tbk. --U2---2 448 450 446 450 2 77,900 34,920,400 18 110.047 452 J 19,500 450 T/B 100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,355 1,415 1,355 1,410 55 1,070,000 1,479,104,000 297 3,766.126 1,410 T/J 15,400 1,405 B 5,700 278 SOCI Soechi Lines Tbk. XDM7---1 158 160 157 158 0 2,727,100 431,120,600 332 28.727 159 J 416,500 158 T/B 196,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 0 0 197 0 0 0 0 210.243 197 J 9,000 175 B 150,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 8,577,900 2,893,369,200 744 140.000 338 J 69,700 336 T/B 2,408,000 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,680 3,710 3,700 3,700 20 300 1,111,000 3 67.273 3,790 J 100 3,700 T/B 2,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 585 560 565 -10 33,226,400 18,986,103,500 1,060 231.795 570 J 421,900 565 T/B 6,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,295 1,240 1,290 15 42,081,000 53,187,311,500 921 192.537 1,290 T/J 54,500 1,270 B 200 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,810 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,632,300 181,615,000 2,090 64.769 50 T/J 508,010,700 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 4,200 4,210 4,180 4,190 -10 4,874,000 20,486,170,000 3,302 3,809.091 4,190 T/J 20,300 4,180 B 86,700 288 TARA Sitara Propertindo Tbk. --U6K--1 835 835 800 815 -20 39,233,000 32,131,268,500 4,451 768.868 815 T/J 195,000 805 B 100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,810 4,850 4,770 4,850 40 1,139,300 5,480,466,000 733 239.506 4,850 T/J 35,000 4,810 B 12,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 890 910 875 910 20 721,800 643,462,000 346 207.218 910 T/J 320,400 885 B 58,200 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 10,800 15,675 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 765 760 760 -40 7,700 5,853,000 4 245.161 795 J 200 755 B 300 293 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 2,550 0 0 2,550 0 0 0 0 2,095.489 2,560 J 600 2,270 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 670 600 670 70 15,210,800 9,433,087,500 135 335.000 680 J 5,500 670 T/B 2,700 296 TINS Timah Tbk. --S2K--1 830 840 820 825 -5 11,272,200 9,341,842,500 2,061 421.570 825 T/J 697,200 820 B 920,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,675 14,100 13,000 13,400 -275 10,733,400 145,470,095,000 6,801 828.499 13,425 J 33,200 13,400 T/B 37,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 1,000 955 965 -75 85,500 83,627,500 20 443.903 975 J 800 965 T/B 900 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,965 1,990 1,875 1,900 -65 302,100 578,444,000 101 100.000 1,900 T/J 95,700 1,880 B 700 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 865 870 825 830 -35 37,685,600 31,653,538,000 2,087 1,335.887 830 T/J 146,700 825 B 534,100 301 TOTL Total Bangun Persada Tbk. --S6---1 630 635 625 630 0 96,300 60,661,500 53 226.435 635 J 93,000 630 T/B 8,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 354 354 354 354 0 100 35,400 1 1,148.344 358 J 1,800 354 T/B 1,300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 585 585 570 585 0 376,100 216,791,000 90 2,786.643 585 T/J 7,500 570 B 17,000 304 TRAM Trada Alam Minera Tbk. --S7LKO1 340 350 332 332 -8 65,527,300 22,687,987,600 987 274.394 332 T/J 97,600 330 B 499,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 119 118 118 -1 200 23,700 2 118.910 118 T/J 400 117 B 500 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 159,700 63,880,000 5 238.607 410 J 10,000 400 T/B 45,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,510 1,515 1,500 1,510 0 21,600 32,469,500 46 269.373 1,510 T/J 38,200 1,500 B 10,200 308 TURI Tunas Ridean Tbk. --U9---1 1,210 1,205 1,200 1,205 -5 230,000 277,000,000 10 2,677.778 1,210 J 230,400 1,205 T/B 59,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,260 1,260 1,260 1,260 0 16,700 21,042,000 15 2,442.997 1,260 T/J 1,700 1,250 B 4,200 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,400 3,300 3,400 0 4,800 15,850,000 4 125.923 3,400 T/J 1,800 3,300 B 6,300 311 VICO Victoria Investama Tbk. --U8---1 178 180 164 169 -9 138,600 23,130,400 28 135.200 169 T/J 2,300 168 B 500 312 VIVA Visi Media Asia Tbk. --U9---1 192 192 189 191 -1 3,332,600 633,836,100 142 63.667 191 T/J 608,100 189 B 30,500 313 VOKS Voksel Electric Tbk. --U4---1 165 167 147 151 -14 93,600 14,550,600 71 66.795 154 J 1,500 151 T/B 8,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 206 224 208 222 16 8,563,100 1,868,748,200 893 76.552 222 T/J 1,034,200 220 B 383,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,345 1,465 1,340 1,465 120 36,972,100 52,521,215,500 4,148 376.555 1,470 J 329,000 1,465 T/B 33,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 292 290 270 280 -12 948,200 270,566,600 130 75.722 286 J 142,100 282 B 1,100 317 WOOD Integra Indocabinet Tbk. --S5---2 550 570 535 535 -15 59,535,300 33,073,618,000 3,093 205.769 535 T/J 3,419,900 530 B 921,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 394 378 392 14 72,172,400 27,999,779,000 2,868 80.000 394 J 4,105,900 392 T/B 1,151,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,845 2,050 1,855 2,030 185 106,506,400 209,732,743,500 9,009 547.908 2,040 J 312,100 2,030 T/B 921,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 376 396 376 392 16 21,237,800 8,214,052,800 2,120 66.441 394 J 164,300 392 T/B 13,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,685 1,685 1,535 1,535 -150 22,468,200 36,025,172,000 1,802 1,096.429 1,535 T/J 39,500 1,530 B 64,600 Total 3,742,924,400 2,657,170,314,300 204,874 2,302,312,100 153,571,200 Jakarta, 17 July 2018 Trading Division