List of Securities Quotation: IDX SMC Composite Date: Wednesday, 18 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 10,200 10,575 10,175 10,500 300 1,127,300 11,791,992,500 849 852.993 10,525 J 61,700 10,500 T/B 113,400 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 10,000,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,200 2,200 2,200 0 1,000 2,200,000 1 58.667 1,990 J 1,700 1,680 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,295 1,305 5 4,207,100 5,474,533,000 482 1,591.463 1,305 T/J 519,500 1,295 B 36,800 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,600 2,600 2,600 0 600,700 1,561,820,000 27 109.185 2,600 T/J 12,600 2,590 B 3,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,660 1,690 1,635 1,650 -10 13,300,800 22,096,778,500 2,248 1,295.815 1,650 T/J 2,325,500 1,645 B 77,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,175 8,075 8,175 0 167,000 1,356,390,000 27 351.613 8,200 J 300 8,175 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 316 330 312 320 4 593,700 191,312,400 172 28.563 322 J 31,000 320 T/B 4,900 9 AGII Aneka Gas Industri Tbk. --S3---1 620 635 590 610 -10 355,300 216,032,000 39 55.455 615 J 200 610 T/B 100,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 360 368 350 356 -4 10,893,600 3,902,233,600 1,361 581.623 356 T/J 349,100 354 B 9,100 11 AGRS Bank Agris Tbk. --U8---2 270 286 260 266 -4 77,800 20,752,400 32 241.818 276 J 800 264 B 5,000 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 4,700 4,780 4,670 4,740 40 6,173,900 29,201,141,000 1,660 3,777.765 4,740 T/J 222,600 4,700 B 3,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 368 340 340 -30 8,700 3,004,000 4 323.810 366 J 15,400 338 B 2,700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,750 4,750 4,700 4,700 -50 9,800 46,115,000 27 191.837 4,700 T/J 191,600 4,680 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 795 850 770 850 55 22,944,400 18,357,617,500 175 2,168.976 850 T/J 1,090,400 800 B 18,943,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,090 1,110 0 3,000 3,281,000 5 92.500 1,110 T/J 32,100 1,085 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 910 875 885 5 74,310,200 66,113,626,500 3,493 583.504 890 J 2,244,500 885 T/B 3,517,700 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 211,900 500 B 201,300 21 APLN Agung Podomoro Land Tbk. --S6---1 161 168 161 162 1 11,019,600 1,802,914,100 574 44.384 164 J 101,500 162 T/B 113,100 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,300 1,300 1,300 55 75,300 97,890,000 7 86.667 1,300 T/J 80,000 1,100 B 10,000 23 ARMY Armidian Karyatama Tbk. --U6---2 312 316 306 312 0 255,036,500 79,569,619,000 173 104.000 312 T/J 2,561,000 310 B 1,000 24 ARNA Arwana Citramulia Tbk. --S3---1 352 356 350 354 2 481,200 170,043,800 90 2,406.035 356 J 26,100 354 T/B 63,300 25 ASGR Astra Graphia Tbk. --S9---1 1,435 1,400 1,400 1,400 -35 9,600 13,440,000 7 290.264 1,435 J 500 1,400 T/B 15,900 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 735 730 730 0 1,120,700 821,261,500 116 1,351.852 730 T/J 74,800 725 B 51,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 322 328 320 328 6 4,884,800 1,588,453,800 561 312.381 328 T/J 873,800 326 B 21,700 28 ATIC Anabatic Technologies Tbk. --U9---1 695 700 640 670 -25 47,500 31,345,000 67 95.714 650 J 8,500 645 B 600 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,425 1,430 1,420 1,425 0 459,000 653,904,000 153 1,288.776 1,425 T/J 24,300 1,420 B 115,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,108,200 55,410,000 24 57.388 50 T/J 2,576,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 0 0 278 0 0 0 0 204.962 288 J 28,800 278 B 21,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,590 1,580 1,585 5 405,600 643,320,500 152 1,981.250 1,590 J 37,500 1,585 T/B 2,200 34 BBKP Bank Bukopin Tbk. XRS8---1 394 420 390 408 14 15,445,800 6,293,773,400 1,293 121.036 410 J 213,000 408 T/B 130,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 0 J 0 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,560 2,440 2,500 60 49,033,900 122,534,659,000 5,591 326.087 2,510 J 456,600 2,500 T/B 3,320,800 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 318 318 310 314 -4 1,694,400 533,771,600 56 319.690 314 T/J 91,600 310 B 1,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 2,000 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,427,800 71,390,000 19 217.306 50 T/J 425,089,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 250 244 246 0 2,174,600 535,072,400 321 144.706 246 T/J 157,400 244 B 151,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 640 650 640 640 0 771,100 500,951,000 80 3,279.697 650 J 3,000 640 T/B 185,200 44 BHIT MNC Investama Tbk. --S9K--1 104 107 104 106 2 25,167,300 2,653,575,900 6,179 309.987 107 J 716,600 106 T/B 230,200 45 BINA Bank Ina Perdana Tbk. --U8---1 540 555 540 540 0 398,900 218,680,000 89 305.092 545 J 40,200 540 T/B 47,900 46 BIPI Benakat Integra Tbk. --S2K--2 52 54 52 53 1 20,468,700 1,086,309,200 236 37.857 53 T/J 971,900 52 B 12,640,200 47 BIRD Blue Bird Tbk. --U7---1 2,500 2,500 2,380 2,400 -100 908,200 2,205,465,000 329 36.923 2,400 T/J 3,100 2,390 B 12,800 48 BISI BISI International Tbk. --U1---1 1,790 1,795 1,760 1,795 5 20,700 36,932,500 20 897.500 1,795 T/J 9,000 1,770 B 700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,060 2,080 20 9,080,800 18,789,986,000 106 346.667 2,080 T/J 15,900 2,060 B 289,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 655 5 890,000 583,727,500 539 152.326 655 T/J 49,400 650 B 680,000 51 BKSL Sentul City Tbk. --S6K--1 107 118 105 105 -2 641,888,100 70,850,421,000 7,694 7.256 106 J 182,000 105 T/B 19,738,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 195 195 195 -5 16,500 3,217,500 10 447.453 195 T/J 13,500 189 B 2,100 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 4,230 4,230 4,230 10 300 1,269,000 1 282.000 4,600 J 100 4,000 B 400 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 366 370 332 332 -34 200 70,200 2 103.750 360 J 5,000 332 T/B 2,900 56 BMTR Global Mediacom Tbk. XDS9LKO1 505 520 505 510 5 29,459,900 15,083,521,500 4,560 415.107 510 T/J 2,402,900 505 B 62,600 57 BNBR Bakrie & Brothers Tbk --U9---2 70 92 67 81 11 1,016,236,800 76,841,080,700 6,548 0.279 81 T/J 423,100 80 B 794,000 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 995 970 995 35 2,768,500 2,722,697,500 433 7.347 995 T/J 204,600 990 B 102,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 220 212 214 0 540,800 116,441,600 93 2.550 216 J 128,500 214 T/B 48,400 60 BNLI Bank Permata Tbk. --M8K--1 560 580 565 565 5 6,965,500 3,994,879,500 769 6.152 570 J 214,000 565 T/B 38,200 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 615 0 3,316,200 2,050,390,500 400 597.087 620 J 1,700 615 T/B 118,600 62 BOLT Garuda Metalindo Tbk. --U4---2 885 900 885 890 5 454,400 405,617,500 155 161.818 890 T/J 8,400 885 B 5,200 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 5,800 0 0 5,800 0 0 0 0 225.729 6,500 J 700 5,925 B 15,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 67 61 62 -2 97,605,800 6,190,740,700 746 9.764 63 J 1,432,400 62 T/B 262,200 66 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,130 J 11,400 1,125 B 16,400 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,815 1,820 1,780 1,780 -35 13,406,000 23,998,402,500 1,780 139.399 1,785 J 22,000 1,780 T/B 378,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,430 1,390 1,405 -5 26,619,700 37,318,647,000 4,070 275.218 1,405 T/J 2,902,200 1,400 B 117,600 69 BSIM Bank Sinarmas Tbk. --U8---1 595 600 595 600 5 41,400 24,638,500 8 409.224 600 T/J 2,400 555 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,470 2,470 2,470 2,470 0 1,000 2,470,000 2 126.667 2,470 T/J 1,600 2,420 B 1,100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 127 129 125 129 2 132,100 16,993,700 23 988.354 129 T/J 48,600 127 B 1,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 455,341,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,050 3,930 3,940 -60 358,000 1,429,692,000 206 762.735 3,940 T/J 64,400 3,920 B 10,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,590 1,575 1,520 1,520 -70 12,200 18,623,500 16 257.627 1,550 J 500 1,520 T/B 1,200 76 BUMI Bumi Resources Tbk. --S2LKO2 222 234 218 226 4 205,898,700 46,608,786,000 3,390 13.117 226 T/J 6,645,800 224 B 7,909,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 442 448 436 446 4 512,600 227,684,600 56 171.538 460 J 5,600 430 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 208 216 208 210 2 269,300 56,818,200 329 198.576 212 J 71,500 208 B 16,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 176 185 175 178 2 26,852,900 4,848,558,700 2,916 38.930 179 J 88,300 178 T/B 67,200 80 BYAN Bayan Resources Tbk. --U2---1 17,550 17,575 17,500 17,550 0 25,900 454,222,500 16 302.586 17,575 J 9,300 17,550 T/B 4,500 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 362 364 356 358 -4 1,206,400 433,352,200 511 108.485 358 T/J 28,600 356 B 16,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,200 2,270 2,200 2,270 70 8,923,200 20,001,144,000 1,408 129.714 2,280 J 136,500 2,270 T/B 20,200 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 308 300 308 8 19,641,200 5,977,139,600 778 562.691 310 J 192,600 308 T/B 34,300 84 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 30,000 650 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 89 94 86 86 -3 3,960,400 350,745,500 233 550.400 86 T/J 97,600 85 B 918,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 308 308 308 308 0 400 123,200 2 24.102 308 T/J 30,000 302 B 71,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,585 1,610 1,525 1,580 -5 222,600 350,211,000 157 5,733.362 1,580 T/J 978,400 1,570 B 1,700 88 CLEO Sariguna Primatirta Tbk. --S5---1 246 250 238 240 -6 11,093,500 2,707,040,000 919 1,043.478 242 J 56,000 240 T/B 276,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,345 1,340 1,340 25 200 268,500 2 128.222 1,340 T/J 300 1,315 B 10,000 90 CMPP AirAsia Indonesia Tbk. --U7---2 270 274 268 272 2 60,600 16,379,000 25 51.452 274 J 4,900 272 T/B 436,000 91 COWL Cowell Development Tbk. --M6---2 414 420 412 414 0 234,600 97,804,800 128 318.462 416 J 9,600 412 B 3,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 3 45.455 50 T/J 103,325,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 710 725 685 700 -10 3,791,000 2,669,674,000 94 353.241 710 J 296,400 700 T/B 32,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 444 520 444 505 61 576,300 282,846,600 422 168.333 505 T/J 1,000 500 B 100 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 1,000 1,010 995 1,005 5 9,587,500 9,606,271,500 993 225.014 1,005 T/J 1,129,800 1,000 B 200 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 116,900 5,845,000 17 16.496 50 T/J 89,646,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 334 338 330 332 -2 128,900 42,572,600 50 57.854 332 T/J 109,100 330 B 17,500 99 DKFT Central Omega Resources Tbk. --U2---2 340 342 336 342 2 345,200 117,600,200 17 878.500 342 T/J 523,500 338 B 2,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 0 0 5,575 0 0 0 0 33,325.363 5,575 J 2,500 5,325 B 300 101 DMAS Puradelta Lestari Tbk. --M6K--1 129 134 127 128 -1 14,482,200 1,864,729,400 483 60.952 129 J 176,800 128 T/B 23,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 84,700 269,346,000 3 2,793.419 3,200 J 42,100 3,150 B 1,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 745 790 745 760 15 33,632,700 25,873,819,500 2,868 1,028.918 765 J 106,600 760 T/B 197,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 264 264 256 258 -6 82,400 21,308,600 24 46.909 262 J 4,000 256 B 56,300 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 374 380 376 378 4 618,900 232,857,000 36 102.162 380 J 18,500 378 T/B 16,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,525 24,500 21,250 24,000 3,475 1,600 37,932,500 6 1,600.000 23,675 J 3,000 21,300 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 1,970 1,970 1,965 1,970 0 1,000 1,969,500 2 725.140 1,970 T/J 6,800 1,910 B 2,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 129 133 125 129 0 468,500 59,763,000 95 86.000 129 T/J 79,700 127 B 26,300 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 20,000 22,000,000 4 27.160 1,100 T/J 40,200 970 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 324 338 324 338 14 39,853,900 13,295,065,800 2,309 84.500 338 T/J 3,111,700 336 B 1,152,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,800 290,000 13 10.308 50 T/J 770,792,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 113 123 112 118 5 64,215,800 7,621,308,500 2,048 9.838 118 T/J 2,646,100 117 B 1,348,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 1,890 J 100 1,655 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,820 3,140 2,840 3,130 310 80,884,800 246,695,139,000 11,402 313.000 3,140 J 1,209,500 3,130 T/B 1,304,600 116 ESSA Surya Esa Perkasa Tbk. --S2---1 244 254 232 252 8 13,439,800 3,337,016,600 1,070 469.178 252 T/J 376,300 250 B 168,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,960 2,740 2,840 110 15,362,500 43,971,064,000 3,444 144.132 2,850 J 400 2,840 T/B 51,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,460 0 0 1,460 0 0 0 0 2,296.139 1,460 J 2,600 1,445 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,900 7,600 7,900 250 546,000 4,234,742,500 546 1,810.432 7,900 T/J 18,600 7,875 B 24,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,675 5,725 5,675 5,725 50 1,020,000 5,791,087,500 62 1,145.000 5,725 T/J 13,600 5,675 B 22,700 121 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 2,800 2,800 -200 5,100 14,666,000 13 2,240.000 3,150 J 100 2,800 T/B 3,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 700 710 700 700 0 1,236,000 868,443,500 88 700.000 705 J 23,700 700 T/B 12,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 890 905 865 905 15 40,599,800 35,617,350,000 299 411.364 905 T/J 35,700 900 B 1,100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 149 155 141 144 -5 1,371,900 198,891,100 258 43.679 144 T/J 40,600 143 B 30,000 125 FREN Smartfren Telecom Tbk. --U7---1 95 103 95 97 2 56,161,800 5,534,321,800 1,689 5.389 98 J 1,281,800 97 T/B 4,158,900 126 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---1 234 238 232 234 0 1,037,400 242,869,600 205 31.456 234 T/J 195,300 232 B 754,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 655 685 650 660 5 2,614,100 1,736,251,000 541 129.574 665 J 218,500 660 T/B 103,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 270 272 264 264 -6 1,154,200 309,157,600 162 66.000 266 J 31,300 264 T/B 200,300 130 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 300 137 B 5,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 260 J 900 232 B 100 134 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 925 J 100 890 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,300 3,240 3,250 10 77,000 250,287,000 30 994.918 3,300 J 5,600 3,250 T/B 5,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,700 1,917,000 4 1,092.308 710 T/J 35,200 690 B 300 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 278 270 276 -8 139,500 38,270,600 45 92.000 276 T/J 41,100 274 B 19,800 138 HRUM Harum Energy Tbk. --S2K--1 2,480 2,640 2,500 2,600 120 4,264,600 11,049,476,000 1,671 50.000 2,600 T/J 8,500 2,590 B 7,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,050 J 500 5,900 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 725 780 735 750 25 2,500 1,876,000 6 58.594 740 J 1,600 625 B 10,000 141 IIKP Inti Agri Resources Tbk --U5---2 268 276 264 272 4 224,432,900 61,369,104,000 564 522.093 274 J 113,200 272 T/B 49,000 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,950 3,170 2,950 3,170 220 17,357,600 52,987,990,000 4,993 425.574 3,180 J 48,300 3,170 T/B 1,980,200 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 620 645 590 600 -20 770,400 467,007,500 277 120.000 605 J 76,000 600 T/B 191,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 985 990 0 437,100 431,475,500 40 260.526 990 T/J 146,300 975 B 6,300 145 INAF Indofarma Tbk. --U5K--1 3,280 3,400 3,270 3,280 0 60,900 201,360,000 92 1,312.000 3,300 J 1,600 3,280 T/B 1,000 146 INCO Vale Indonesia Tbk. --S2XXO1 4,350 4,420 4,330 4,350 0 6,021,800 26,299,663,000 1,417 1,775.510 4,350 T/J 339,300 4,340 B 3,300 147 INDY Indika Energy Tbk. --S2XXO1 3,240 3,340 3,220 3,280 40 8,590,200 28,294,595,000 3,928 111.186 3,290 J 6,000 3,280 T/B 189,000 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,775 19,800 19,425 19,750 -25 3,376,600 66,418,085,000 2,067 1,017.690 19,750 T/J 59,200 19,700 B 52,100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 75 74 74 -1 358,300 26,553,400 59 0.423 74 T/J 44,900 73 B 343,000 150 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---2 492 498 494 498 6 4,585,400 2,271,639,200 681 351.048 498 T/J 252,400 496 B 47,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 420 412 414 -6 1,702,400 706,689,400 391 108.947 418 J 71,500 414 T/B 1,000 153 ISAT Indosat Tbk. --S7K--1 3,880 4,210 3,860 4,180 300 3,332,800 13,576,762,000 2,341 298.571 4,190 J 18,900 4,180 T/B 429,100 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,200 25,050 24,200 24,825 625 2,877,500 71,371,040,000 3,749 177.321 24,900 J 7,400 24,825 T/B 120,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 70,580,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 0 0 478 0 0 0 0 271.144 498 J 10,000 470 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 500 550 480 520 20 900 463,100 9 430.403 520 T/J 11,000 500 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 940 910 905 910 -30 12,900 11,738,500 11 650.000 910 T/J 10,400 905 B 27,900 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,870 1,905 1,850 1,900 30 8,033,000 15,184,637,000 905 519.410 1,905 J 360,200 1,900 T/B 6,200 160 JRPT Jaya Real Property Tbk. --S6---1 620 620 615 620 0 554,100 342,082,000 49 596.154 620 T/J 581,800 610 B 291,700 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,790 4,830 4,750 4,810 20 1,778,700 8,520,072,000 1,064 283.642 4,810 T/J 180,000 4,770 B 10,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 880 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,290 2,380 2,290 2,300 10 107,600 247,797,000 77 2,300.000 2,300 T/J 60,900 2,290 B 15,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 354 358 348 358 4 646,900 229,468,600 98 43.500 358 T/J 280,100 352 B 100 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 220 220 208 218 -2 5,028,400 1,075,612,600 257 7.563 218 T/J 25,400 216 B 300,000 167 KINO Kino Indonesia Tbk. --U5---2 1,690 1,700 1,685 1,690 0 310,500 525,747,000 83 44.474 1,690 T/J 2,700 1,675 B 1,900 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,610 2,640 2,640 2,640 30 100 264,000 1 880.000 2,620 J 5,000 2,520 B 8,900 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 332 344 324 324 -8 233,700 76,911,000 53 1,136.842 336 J 3,600 324 T/B 71,900 170 KMTR Kirana Megatara Tbk. XDM3---2 368 374 368 372 4 131,700 48,754,200 45 81.223 372 T/J 17,000 370 B 21,000 171 KPIG MNC Land Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 301.250 1,395 J 2,500 1,215 B 25,000 172 KRAH Grand Kartech Tbk. --U4---2 2,700 2,710 2,690 2,700 0 73,000 197,063,000 130 981.818 2,710 J 4,400 2,700 T/B 100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 426 416 416 0 6,048,900 2,538,584,000 500 51.718 420 J 232,000 416 T/B 576,400 174 KREN Kresna Graha Investama Tbk. --S9K--1 730 740 700 720 -10 106,282,200 77,128,149,500 6,861 7,490.637 720 T/J 22,900 715 B 362,800 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,290 4,300 0 384,800 1,654,331,000 428 268.750 4,300 T/J 108,900 4,290 B 11,500 176 LPCK Lippo Cikarang Tbk --S6---1 2,030 2,160 2,020 2,030 0 813,900 1,694,856,000 368 219.459 2,030 T/J 300 2,020 B 32,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 392 402 390 392 0 28,866,700 11,512,860,600 666 100.368 394 J 214,700 392 T/B 1,005,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,025 8,175 8,025 8,175 150 1,665,400 13,507,925,000 1,594 185.244 8,175 T/J 203,100 8,075 B 19,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 920 970 920 955 35 24,526,300 23,317,774,500 2,047 246.452 960 J 848,500 955 T/B 1,838,600 180 LTLS Lautan Luas Tbk. --S9---1 690 700 680 680 -10 102,400 70,148,000 15 240.378 680 T/J 298,200 675 B 3,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 705 720 705 710 5 8,400,700 5,980,000,500 4,831 1,497.069 715 J 20,000 710 T/B 22,400 182 MAIN Malindo Feedmill Tbk. --S3---1 730 755 720 725 -5 3,345,900 2,478,910,500 403 411.932 725 T/J 39,800 720 B 91,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,945 1,950 1,935 1,940 -5 1,600 3,111,000 6 115.476 1,935 J 10,200 1,875 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 750 790 750 790 40 22,367,300 17,340,614,500 1,862 1,267.753 795 J 366,900 790 T/B 28,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,380 1,400 1,300 1,380 0 538,100 735,173,000 113 552.000 1,380 T/J 107,800 1,370 B 50,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 310 310 310 -4 5,000 1,550,000 3 220.421 316 J 54,500 310 T/B 300 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 3,980 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,230 3,290 3,200 3,260 30 333,900 1,080,667,000 191 250.769 3,270 J 2,000 3,260 T/B 2,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 595 550 550 -25 2,458,900 1,405,124,500 180 34.375 580 J 2,800 550 T/B 638,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,860 2,890 2,790 2,830 -30 1,394,700 3,979,696,000 230 204.332 2,830 T/J 2,900 2,800 B 15,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 193 198 189 189 -4 3,731,700 712,081,600 100 169.519 190 J 638,200 189 T/B 2,700 192 MDIA Intermedia Capital Tbk. --U9---1 169 169 160 167 -2 77,700 12,588,000 23 121.014 167 T/J 15,800 162 B 115,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,190 3,250 3,060 3,200 10 15,000 47,941,000 17 160.000 3,210 J 900 3,200 T/B 100 194 MDLN Modernland Realty Tbk. --S6---1 268 280 268 280 12 2,516,400 679,012,800 128 83.097 280 T/J 289,500 270 B 52,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 920 950 915 925 5 22,265,400 20,695,349,500 2,997 1,629.181 925 T/J 344,400 920 B 458,100 196 MEGA Bank Mega Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 3,134.385 4,350 J 100 4,010 B 100 197 MERK Merck Tbk. XDU5---2 6,175 0 0 6,175 0 0 0 0 16,281.277 6,475 J 100 6,175 B 3,200 198 META Nusantara Infrastructure Tbk. --S7---1 212 214 210 212 0 8,471,500 1,783,676,400 167 63.645 212 T/J 490,000 210 B 500,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,685 1,700 1,685 1,700 15 134,200 227,674,500 17 871.795 1,700 T/J 109,900 1,620 B 2,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,145 J 25,000 865 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,995 2,030 1,915 1,985 -10 9,884,700 19,588,667,000 990 116.869 1,995 J 5,400 1,970 B 10,700 202 MINA Sanurhasta Mitra Tbk. --U9---2 610 600 600 600 -10 7,600 4,560,000 4 2,857.143 600 T/J 2,000 595 B 1,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 214 218 212 214 0 9,381,500 2,005,978,000 182 535.000 214 T/J 49,000 212 B 1,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,700 23,700 23,700 23,700 0 100 2,370,000 1 1,128.571 23,700 T/J 1,000 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,500 16,375 16,500 0 5,900 97,232,500 20 105,095.541 16,500 T/J 2,500 16,475 B 100 206 MLPL Multipolar Tbk. XRS9K--1 110 112 109 110 0 4,285,400 472,226,400 166 12.617 111 J 555,700 110 T/B 373,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 525 520 510 510 -15 235,300 120,247,500 20 87.179 510 T/J 196,600 505 B 11,500 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 950 1,000 955 1,000 50 20,838,800 20,419,601,500 5,815 111.111 1,000 T/J 587,700 995 B 14,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 950 960 930 945 -5 282,300 265,826,000 160 63.000 950 J 25,300 945 T/B 62,900 210 MPPA Matahari Putra Prima Tbk. XRU9---1 258 268 250 254 -4 2,599,900 666,414,200 387 106.790 254 T/J 194,400 252 B 141,900 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,175 6,150 6,150 6,150 -25 2,000 12,300,000 1 557.832 6,150 T/J 8,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 870 880 870 870 0 500,200 440,159,500 6 57.237 870 T/J 1,000 825 B 100 213 MTDL Metrodata Electronics Tbk. XDS9---1 710 795 715 725 15 63,900 47,621,500 40 1,305.178 725 T/J 16,600 720 B 7,700 214 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---1 368 370 362 362 -6 600 219,600 3 152.196 368 J 49,700 362 T/B 700 216 MYOH Samindo Resources Tbk. --U2---1 845 865 845 865 20 228,500 197,083,000 24 103.028 865 T/J 55,500 840 B 3,000 217 MYRX Hanson International Tbk. --S6LKO2 127 128 125 127 0 689,142,600 87,498,303,200 589 86.611 128 J 9,947,500 127 T/B 777,300 218 NASA Ayana Land International Tbk. --U9---2 408 430 408 430 22 2,050,900 860,346,400 319 417.476 432 J 111,100 430 T/B 188,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,200 4,340 4,220 4,290 90 29,400 126,349,000 32 1,320.000 4,320 J 2,000 4,290 T/B 1,600 220 NIRO Nirvana Development Tbk. --U6---2 91 90 90 90 -1 1,904,800 171,432,000 16 85.714 91 J 25,400 90 T/B 491,600 221 NISP Bank OCBC NISP Tbk. --U8---1 870 875 860 860 -10 11,800 10,252,500 14 1,042.121 870 J 7,200 860 T/B 4,700 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 900 J 100,000 820 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 400 404 400 400 0 1,000,800 401,237,000 271 47.059 400 T/J 16,500 398 B 134,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 486 500 478 500 14 380,400 189,324,800 44 989.218 500 T/J 800 476 B 20,000 226 PALM Provident Agro Tbk. --U1---2 284 0 0 284 0 0 0 0 77.623 290 J 100 280 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,675 1,725 1,640 1,675 0 28,700 48,041,500 26 1,218.182 1,675 T/J 26,300 1,665 B 3,000 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,070 1,095 1,075 1,095 25 204,900 221,982,500 63 128.824 1,095 T/J 219,000 1,090 B 5,000 229 PBRX Pan Brothers Tbk. --S4K--1 550 550 535 540 -10 10,174,300 5,494,984,500 5,386 955.752 540 T/J 11,700 535 B 5,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 600 595 585 585 -15 23,800 14,096,000 10 48.750 620 J 10,800 555 B 6,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,850 2,860 2,850 2,860 10 19,700 56,163,000 6 1,906.667 2,860 T/J 13,800 2,850 B 4,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,230 1,230 1,230 0 2,200 2,706,000 5 240.000 1,230 T/J 18,100 1,190 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 3,360 3,200 3,300 -260 6,000 19,683,000 9 1,369.351 3,300 T/J 3,000 3,020 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 835 840 830 830 -5 1,099,100 915,790,000 104 1,381.951 840 J 104,600 830 T/B 241,800 235 PNIN Paninvest Tbk. --U8---1 1,040 1,040 1,000 1,040 0 18,300 18,771,000 12 1,105.912 1,040 T/J 2,900 1,030 B 1,100 236 PNLF Panin Financial Tbk. --S8---1 212 214 208 208 -4 19,877,600 4,169,480,600 363 224.816 208 T/J 1,251,500 206 B 1,071,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,260 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,840 4,890 4,840 4,870 30 38,287,300 186,371,830,000 581 3,091.063 4,880 J 145,300 4,870 T/B 331,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 7,400 4,440,000 3 112.150 630 J 200 600 T/B 20,500 240 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,110 1,095 1,095 -5 56,900 62,993,500 49 73.000 1,095 T/J 400 1,090 B 35,800 241 PPRE PP Presisi Tbk. --M7---1 408 412 406 410 2 1,052,800 431,630,800 100 95.349 410 T/J 50,000 406 B 226,200 242 PPRO PP Properti Tbk. --S6K--1 140 143 137 138 -2 15,295,500 2,141,154,600 864 298.378 139 J 55,000 138 T/B 1,272,200 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,850 2,850 2,850 2,850 0 100 285,000 1 43.846 2,840 J 300 2,790 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 218 210 216 6 3,840,600 825,197,800 140 700.775 216 T/J 90,500 214 B 83,100 245 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,450 4,310 4,330 -50 36,878,200 161,491,412,000 7,228 3,765.217 4,340 J 120,200 4,330 T/B 406,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,210 2,080 2,180 80 25,730,100 55,157,030,000 2,759 409.774 2,180 T/J 64,300 2,170 B 149,600 247 PTRO Petrosea Tbk. --S2---1 1,530 1,610 1,530 1,530 0 1,162,200 1,818,557,000 563 1,224.000 1,555 J 100 1,530 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 580 580 555 560 -20 20,051,500 11,272,446,000 1,537 2,158.911 565 J 1,137,800 560 T/B 1,372,100 250 RAJA Rukun Raharja Tbk. --S7---1 505 520 492 492 -13 2,878,500 1,439,584,300 449 1,690.025 498 J 500 492 T/B 122,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,490 1,350 1,425 75 26,682,200 38,112,434,000 2,743 890.625 1,425 T/J 1,184,600 1,420 B 36,800 252 RDTX Roda Vivatex Tbk --U6---1 5,650 5,550 5,400 5,400 -250 55,200 303,595,000 14 284.482 5,650 J 23,900 5,400 T/B 3,900 253 RIMO Rimo International Lestari Tbk --S9---2 137 139 137 138 1 313,737,100 43,603,743,900 313 75.765 138 T/J 402,800 137 B 100,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 316 310 310 -4 300 93,600 2 2,425.665 328 J 2,000 310 T/B 17,300 255 RODA Pikko Land Development Tbk. --U6---2 580 575 474 505 -75 43,300 22,361,600 29 806.323 505 T/J 2,100 500 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 995 950 965 5 2,318,000 2,237,005,500 613 378.431 965 T/J 266,300 955 B 2,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 520 510 510 -10 1,643,100 842,240,000 364 637.500 515 J 210,000 510 T/B 73,600 258 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 9,825 9,800 9,825 -175 13,400 131,420,000 9 6,338.710 9,825 T/J 6,000 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,190 2,310 2,150 2,190 0 23,193,100 52,155,779,000 1,987 990.713 2,190 T/J 879,000 2,180 B 12,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 0 0 875 0 0 0 0 978.692 900 J 20,200 750 B 8,400 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,360 2,350 2,350 0 5,500 12,945,000 19 100.427 2,360 J 3,400 2,350 T/B 3,000 263 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---2 730 730 725 730 0 452,000 329,947,500 66 521.429 730 T/J 5,500 725 B 9,000 265 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---1 830 835 780 835 5 7,773,700 6,451,614,000 911 143.966 835 T/J 1,000 830 B 21,100 267 SILO Siloam International Hospitals Tbk. --U9---1 3,590 3,660 3,510 3,530 -60 1,319,500 4,713,827,000 946 40.092 3,540 J 50,400 3,530 T/B 42,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 474 484 474 478 4 7,352,500 3,523,334,800 466 43.455 480 J 230,100 478 T/B 286,700 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,035 1,030 1,035 10 55,500 57,415,000 6 1.150 1,030 J 7,000 990 B 300 270 SKBM Sekar Bumi Tbk. --U5---2 490 510 510 510 20 100 51,000 1 443.478 488 J 3,600 432 B 1,000 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,400 J 1,800 4,300 B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,350 3,380 3,310 3,360 10 1,704,300 5,739,527,000 136 600.000 3,360 T/J 10,100 3,350 B 700 273 SMCB Holcim Indonesia Tbk. --U3---1 865 900 855 855 -10 275,300 238,079,000 163 1,032.609 860 J 8,900 855 T/B 295,600 274 SMDR Samudera Indonesia Tbk. XDS7---1 330 336 328 330 0 688,500 228,207,000 169 1,324.344 330 T/J 151,500 328 B 145,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 805 825 795 800 -5 12,636,700 10,212,284,500 1,475 1,314.492 800 T/J 105,100 795 B 2,784,400 276 SMRU SMR Utama Tbk. --U2---2 450 460 450 458 8 88,100 39,979,400 17 112.003 460 J 22,300 458 T/B 4,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,410 1,410 1,370 1,385 -25 647,400 902,496,500 357 3,699.351 1,390 J 100 1,380 B 11,600 278 SOCI Soechi Lines Tbk. XDM7---1 158 161 157 159 1 3,603,200 573,528,500 341 28.909 159 T/J 17,000 158 B 300,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 0 0 197 0 0 0 0 210.243 197 J 7,100 182 B 7,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 334 -2 13,883,300 4,679,454,400 610 139.167 336 J 20,500 334 T/B 3,430,200 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,700 3,700 3,700 3,700 0 1,000 3,700,000 5 67.273 3,750 J 200 3,700 T/B 19,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 575 560 560 -5 21,545,300 12,171,970,000 546 229.744 565 J 457,600 560 T/B 660,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,305 1,290 1,305 15 36,187,000 46,842,255,000 1,322 194.776 1,305 T/J 988,500 1,300 B 40,300 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 2,600 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 6,500 325,000 6 64.769 50 T/J 551,049,700 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 4,190 4,200 4,160 4,190 0 4,341,000 18,149,197,000 3,002 3,809.091 4,190 T/J 13,900 4,180 B 29,700 288 TARA Sitara Propertindo Tbk. --U6K--1 815 840 820 840 25 40,464,000 33,645,429,500 4,118 792.453 840 T/J 45,200 835 B 238,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,850 4,860 4,810 4,860 10 530,800 2,573,062,000 261 240.000 4,860 T/J 16,000 4,830 B 30,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 910 925 895 900 -10 1,152,600 1,046,456,000 295 204.941 905 J 295,400 900 T/B 113,200 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,875 J 100 15,775 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 760 765 765 765 5 100 76,500 1 246.774 895 J 5,000 765 T/B 800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 775 J 5,400 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 200 2,280 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 670 680 615 670 0 90,900 60,503,000 57 335.000 675 J 6,800 670 T/B 100 296 TINS Timah Tbk. --S2K--1 825 855 830 845 20 10,367,600 8,733,452,500 1,482 431.790 845 T/J 338,100 840 B 235,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,400 14,025 13,275 13,900 500 6,297,400 86,122,422,500 4,640 859.413 13,925 J 1,500 13,900 T/B 401,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 965 0 0 965 0 0 0 0 443.903 1,035 J 1,000 970 B 1,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,900 2,010 1,850 1,900 0 216,300 419,259,500 47 100.000 1,900 T/J 50,300 1,890 B 2,800 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 830 865 825 830 0 41,778,700 35,341,714,500 2,632 1,335.887 835 J 107,000 830 T/B 34,000 301 TOTL Total Bangun Persada Tbk. --S6---1 630 645 630 635 5 315,500 200,883,500 89 228.232 640 J 1,000 635 T/B 274,100 302 TOTO Surya Toto Indonesia Tbk. --U3---2 354 354 346 352 -2 28,400 10,002,600 28 1,141.856 354 J 75,800 352 T/B 5,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 585 585 575 585 0 188,800 110,282,000 37 2,786.643 585 T/J 71,100 580 B 2,000 304 TRAM Trada Alam Minera Tbk. --S7LKO1 332 348 332 348 16 253,387,300 85,769,253,200 1,357 287.618 350 J 4,503,700 348 T/B 1,034,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 120 117 119 1 6,100 725,300 14 119.917 123 J 2,100 118 B 2,000 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 20,000 400 B 64,900 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,510 1,510 1,495 1,500 -10 150,400 225,682,500 32 267.590 1,500 T/J 82,900 1,495 B 14,500 308 TURI Tunas Ridean Tbk. --U9---1 1,205 1,205 1,200 1,200 -5 121,200 146,044,000 7 2,666.667 1,205 J 179,200 1,200 T/B 257,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,260 1,260 1,250 1,260 0 30,000 37,696,000 28 2,442.997 1,260 T/J 5,900 1,255 B 20,000 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,400 3,310 3,400 0 200 671,000 2 125.923 3,400 T/J 1,500 3,310 B 1,500 311 VICO Victoria Investama Tbk. --U8---1 169 178 163 171 2 51,400 8,708,700 29 136.800 169 J 100,000 168 B 100 312 VIVA Visi Media Asia Tbk. --U9---1 191 193 186 188 -3 4,237,900 804,022,200 176 62.667 189 J 10,500 188 T/B 7,200 313 VOKS Voksel Electric Tbk. --U4---1 151 159 152 158 7 19,900 3,095,600 25 69.892 158 T/J 12,200 156 B 1,700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 230 212 214 -8 9,204,100 2,034,053,000 781 73.793 218 J 227,300 212 B 709,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,465 1,520 1,460 1,495 30 36,856,600 55,092,144,500 4,097 384.266 1,495 T/J 23,500 1,490 B 1,063,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 280 288 282 286 6 13,000 3,712,400 19 77.344 290 J 41,300 286 T/B 8,200 317 WOOD Integra Indocabinet Tbk. --S5---2 535 540 515 540 5 30,386,900 16,137,917,000 1,820 207.692 545 J 643,100 540 T/B 1,693,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 398 386 388 -4 71,625,200 28,019,376,000 2,692 79.184 390 J 802,200 388 T/B 19,945,200 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,030 2,120 2,010 2,030 0 70,917,100 146,456,396,000 7,380 547.908 2,040 J 62,700 2,030 T/B 729,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 392 400 390 392 0 16,431,100 6,477,511,600 1,330 66.441 392 T/J 283,800 390 B 854,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,535 1,615 1,515 1,545 10 15,919,500 25,004,327,000 2,930 1,103.571 1,550 J 2,000 1,545 T/B 1,045,300 Total 5,589,702,400 3,038,758,957,700 226,327 2,556,201,400 137,312,000 Jakarta, 18 July 2018 Trading Division