List of Securities Quotation: IDX SMC Composite Date: Friday, 20 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 10,650 10,750 10,550 10,650 0 1,245,700 13,253,247,500 667 865.179 10,650 T/J 100,000 10,625 B 45,000 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 2,200 0 0 2,200 0 0 0 0 58.667 2,130 J 300 1,660 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,335 1,295 1,335 10 3,578,200 4,719,789,500 641 1,628.049 1,335 T/J 727,900 1,300 B 76,900 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,610 2,600 2,600 0 625,000 1,627,926,000 28 109.185 2,600 T/J 8,300 2,580 B 18,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,630 1,605 1,615 -10 3,963,400 6,400,834,500 591 1,268.328 1,620 J 569,600 1,615 T/B 94,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,125 8,025 8,075 -100 96,000 774,927,500 46 347.312 8,100 J 1,000 8,075 T/B 12,300 8 ADMG Polychem Indonesia Tbk --M3---1 318 322 312 316 -2 359,900 113,109,600 96 28.206 316 T/J 7,400 314 B 31,000 9 AGII Aneka Gas Industri Tbk. --S3---1 605 630 590 595 -10 63,900 37,805,000 41 54.091 610 J 2,900 595 T/B 24,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 348 350 336 340 -8 10,853,000 3,711,291,000 997 555.483 342 J 10,900 340 T/B 65,900 11 AGRS Bank Agris Tbk. --U8---2 266 266 242 264 -2 52,400 13,510,800 25 240.000 264 T/J 4,400 244 B 142,000 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 4,730 4,740 4,570 4,570 -160 5,885,600 27,400,739,000 1,818 3,642.276 4,600 J 16,100 4,570 T/B 241,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 330 340 340 340 10 200 68,000 2 323.810 340 T/J 5,200 316 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 300 1,410,000 3 191.837 4,700 T/J 50,900 4,650 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 850 810 850 0 1,751,900 1,484,108,500 84 2,168.976 850 T/J 2,662,700 845 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,115 1,090 1,110 0 110,200 122,290,500 12 92.500 1,110 T/J 38,000 1,100 B 1,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 875 880 865 870 -5 48,279,400 42,074,942,000 2,729 573.614 875 J 856,700 870 T/B 4,298,900 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---1 161 164 160 161 0 1,601,500 258,614,600 289 44.110 162 J 100,500 161 T/B 113,400 22 ARII Atlas Resources Tbk. --U2---2 1,330 1,350 1,285 1,350 20 33,700 45,413,000 9 90.000 1,350 T/J 40,600 1,220 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 306 310 296 306 0 229,864,000 70,416,472,400 252 102.000 306 T/J 222,800 300 B 16,100 24 ARNA Arwana Citramulia Tbk. --S3---1 356 358 352 356 0 59,600 21,143,200 44 2,419.629 356 T/J 67,500 354 B 22,500 25 ASGR Astra Graphia Tbk. --S9---1 1,425 1,425 1,400 1,425 0 46,200 65,677,500 16 295.447 1,435 J 900 1,425 T/B 78,100 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 760 725 725 0 3,322,000 2,467,836,000 168 1,342.593 725 T/J 48,000 720 B 54,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 328 332 322 324 -4 5,775,600 1,879,401,400 413 308.571 326 J 273,900 324 T/B 32,300 28 ATIC Anabatic Technologies Tbk. --U9---1 670 670 665 665 -5 200 133,500 2 95.000 670 J 2,800 635 B 200 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 1,430 1,440 1,405 1,410 -20 404,600 573,387,500 209 1,275.210 1,425 J 10,000 1,410 T/B 60,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 26,000 1,300,000 13 57.388 50 T/J 3,799,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 278 278 0 600 166,800 1 204.962 288 J 67,700 280 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,615 1,605 1,605 10 406,500 654,382,000 142 2,006.250 1,610 J 300 1,605 T/B 300 34 BBKP Bank Bukopin Tbk. XRS8---1 400 404 396 402 2 2,103,300 844,068,600 297 119.256 404 J 212,200 402 T/B 206,700 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 2,160 2,160 2,160 0 1,600 3,456,000 1 564.271 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,340 2,220 2,250 -100 102,393,500 230,981,390,000 9,760 293.478 2,250 T/J 712,100 2,240 B 939,900 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 314 314 306 308 -6 1,089,400 339,242,600 93 313.582 310 J 304,800 306 B 1,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 13,400 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 79,900 3,995,000 14 217.306 50 T/J 438,302,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 246 240 244 0 1,774,800 429,204,600 246 143.529 246 J 149,000 244 T/B 47,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 610 640 600 620 10 265,200 163,122,500 126 3,177.206 620 T/J 10,300 615 B 800 44 BHIT MNC Investama Tbk. --S9K--1 107 107 105 106 -1 11,722,600 1,251,766,600 2,036 309.987 106 T/J 1,100 105 B 596,400 45 BINA Bank Ina Perdana Tbk. --U8---1 550 590 540 590 40 2,106,400 1,197,159,000 231 333.341 590 T/J 4,300 580 B 210,000 46 BIPI Benakat Integra Tbk. --S2K--2 53 54 52 53 0 7,854,600 412,479,800 160 37.857 54 J 7,520,300 52 B 8,654,100 47 BIRD Blue Bird Tbk. --U7---1 2,450 2,530 2,460 2,530 80 124,100 310,746,000 140 38.923 2,530 T/J 2,400 2,520 B 2,300 48 BISI BISI International Tbk. --U1---1 1,795 1,765 1,750 1,760 -35 165,200 289,890,000 111 880.000 1,760 T/J 54,200 1,740 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,060 2,080 10 12,858,100 26,695,264,000 92 346.667 2,080 T/J 80,200 2,070 B 1,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 635 640 -5 3,724,900 2,391,686,000 694 148.837 645 J 386,900 640 T/B 57,200 51 BKSL Sentul City Tbk. --S6K--1 114 127 115 127 13 871,343,600 105,087,643,600 11,287 8.776 128 J 3,388,300 127 T/B 34,142,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 197 194 194 194 -3 22,100 4,287,400 3 445.158 194 T/J 18,400 190 B 1,700 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 4,230 0 0 4,230 0 0 0 0 282.000 4,800 J 1,100 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 326 350 346 346 20 5,900 2,044,600 5 108.125 346 T/J 5,300 334 B 500 56 BMTR Global Mediacom Tbk. XDS9LKO1 505 505 498 498 -7 16,716,300 8,430,759,600 2,722 405.339 500 J 94,500 498 T/B 352,200 57 BNBR Bakrie & Brothers Tbk --U9---2 83 83 78 79 -4 134,678,600 10,717,143,000 1,735 0.272 80 J 6,789,000 79 T/B 25,673,500 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,000 975 985 -15 744,800 732,565,500 176 7.273 990 J 157,400 985 T/B 453,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 212 210 210 -2 535,500 112,579,600 57 2.502 212 J 31,300 210 T/B 17,000 60 BNLI Bank Permata Tbk. --M8K--1 555 555 545 550 -5 3,248,300 1,788,166,000 117 5.988 550 T/J 371,800 545 B 791,500 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 615 615 -5 1,211,000 745,438,500 260 597.087 620 J 36,200 615 T/B 26,500 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 885 895 5 462,600 411,895,000 154 162.727 895 T/J 13,200 890 B 700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,550 6,550 6,550 50 1,200 7,860,000 1 1,310.000 6,550 T/J 1,200 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,950 0 0 5,950 0 0 0 0 231.567 7,000 J 100 5,825 B 15,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 62 62 61 62 0 20,973,700 1,286,338,200 223 9.764 62 T/J 7,097,900 61 B 6,448,100 66 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,180 J 10,000 1,125 B 11,100 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,800 1,805 1,780 1,785 -15 6,935,100 12,407,327,000 1,007 139.790 1,790 J 10,600 1,785 T/B 22,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,395 1,410 1,385 1,395 0 13,968,200 19,501,939,500 1,584 273.259 1,395 T/J 2,762,100 1,390 B 22,000 69 BSIM Bank Sinarmas Tbk. --U8---1 595 625 580 580 -15 4,800 2,816,000 11 395.583 580 T/J 100 575 B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,520 2,520 2,520 -10 5,200 13,104,000 3 129.231 2,520 T/J 900 2,410 B 500 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---2 124 129 123 129 5 126,200 16,189,900 24 988.354 129 T/J 49,800 128 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 337,238,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,950 3,850 3,850 -100 461,700 1,781,413,000 103 745.312 3,860 J 2,400 3,850 T/B 7,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,640 1,600 1,520 1,600 -40 25,800 40,361,000 18 271.186 1,600 T/J 9,700 1,550 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 226 226 222 224 -2 41,112,200 9,187,312,200 802 13.001 226 J 5,956,300 224 T/B 2,567,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 444 452 430 450 6 1,000,300 446,676,200 61 173.077 480 J 2,000 450 T/B 6,400 78 BVIC Bank Victoria International Tbk. --S8---1 208 218 208 208 0 252,100 54,057,600 369 196.685 210 J 15,500 208 T/B 27,700 79 BWPT Eagle High Plantations Tbk. --U1K--1 177 181 177 181 4 4,999,700 897,778,200 290 39.586 181 T/J 259,000 180 B 300,000 80 BYAN Bayan Resources Tbk. --U2---1 18,500 18,500 18,400 18,425 -75 24,700 455,947,500 15 317.672 18,450 J 100 18,425 T/B 4,700 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 362 362 352 354 -8 438,200 155,885,800 105 107.273 356 J 17,000 352 B 28,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,360 2,450 2,360 2,440 80 15,032,100 36,201,471,000 1,879 139.429 2,440 T/J 43,800 2,430 B 350,400 83 CASA Capital Financial Indonesia Tbk. --S8---2 304 306 304 304 0 213,900 65,030,400 17 555.383 304 T/J 8,800 302 B 231,600 84 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 700 J 35,800 690 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 86 87 85 87 1 800,900 68,944,300 45 556.800 87 T/J 2,500 86 B 200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 316 308 316 -8 25,300 7,843,200 6 24.728 316 T/J 19,900 308 B 24,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,565 1,585 1,540 1,575 10 73,900 114,622,500 58 5,715.219 1,575 T/J 60,200 1,560 B 1,300 88 CLEO Sariguna Primatirta Tbk. --S5---1 246 248 244 246 0 9,698,700 2,380,079,200 732 1,069.565 246 T/J 232,900 244 B 188,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,320 1,490 1,310 1,310 -10 1,200 1,684,500 7 125.352 1,460 J 9,900 1,310 T/B 20,000 90 CMPP AirAsia Indonesia Tbk. --U7---2 286 324 280 282 -4 1,140,200 341,598,600 374 53.343 286 J 49,400 282 T/B 21,100 91 COWL Cowell Development Tbk. --M6---2 510 510 450 470 -40 317,000 150,996,200 110 361.538 480 J 21,900 470 T/B 16,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 103,000 5,150,000 11 45.455 50 T/J 113,440,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 700 710 700 705 5 1,634,800 1,146,530,000 21 355.764 705 T/J 2,700 700 B 510,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 498 510 480 488 -10 110,400 53,756,000 96 162.667 494 J 100 488 T/B 500 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 1,020 1,025 1,010 1,025 5 7,606,800 7,768,865,500 1,138 229.492 1,025 T/J 772,100 1,020 B 42,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 88,601,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 334 340 328 330 -4 174,900 57,789,200 112 57.505 330 T/J 28,800 328 B 48,000 99 DKFT Central Omega Resources Tbk. --U2---2 340 338 336 338 -2 428,900 144,712,600 14 868.225 338 T/J 92,000 336 B 22,300 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,575 5,550 5,575 0 1,400 7,787,500 4 33,325.363 5,575 T/J 1,600 5,500 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 127 128 125 126 -1 4,853,700 613,488,100 216 60.000 127 J 584,100 126 T/B 169,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,200 3,060 3,200 10 60,300 189,750,000 14 2,810.987 3,200 T/J 4,000 3,110 B 700 103 DOID Delta Dunia Makmur Tbk. --S2K--2 755 765 740 750 -5 9,406,600 7,088,517,500 1,064 1,015.380 750 T/J 580,600 745 B 1,650,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 272 266 270 -2 3,700 995,000 7 49.091 270 T/J 8,200 264 B 2,600 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 382 382 378 378 -4 719,400 273,318,000 36 102.162 382 J 20,300 378 T/B 128,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 24,000 25,000 21,000 21,100 -2,900 4,600 98,912,500 25 1,406.667 23,700 J 100 21,000 B 1,500 107 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 1,950 1,950 1,900 1,950 0 13,100 25,492,000 9 717.779 1,950 T/J 100 1,930 B 12,600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 126 138 126 128 2 1,573,900 205,543,300 653 85.333 129 J 12,000 128 T/B 405,200 110 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 85,600 1,055 B 100 111 ELSA Elnusa Tbk. --S2K--1 336 342 334 340 4 18,939,400 6,399,519,600 1,820 85.000 340 T/J 921,200 338 B 45,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 77,400 3,870,000 232 10.308 50 T/J 756,143,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 118 120 116 118 0 15,286,300 1,798,635,600 742 9.838 118 T/J 725,000 117 B 8,959,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,700 1,700 1,700 0 400 680,000 1 1,189.402 2,090 J 9,100 1,620 B 5,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,020 3,110 2,950 3,100 80 27,011,800 82,725,247,000 4,400 310.000 3,110 J 305,600 3,100 T/B 2,425,200 116 ESSA Surya Esa Perkasa Tbk. --S2---1 248 250 242 246 -2 3,606,200 885,801,600 323 458.007 246 T/J 600 244 B 27,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,800 2,890 2,800 2,850 50 9,439,800 26,900,942,000 2,086 144.640 2,860 J 25,000 2,850 T/B 100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,425 1,400 1,425 -25 22,000 30,827,500 11 2,241.095 1,430 J 500 1,425 T/B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,150 7,950 7,950 -225 532,800 4,277,392,500 614 1,821.890 7,950 T/J 9,200 7,925 B 10,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,725 5,725 5,650 5,650 -75 1,018,300 5,802,647,500 53 1,130.000 5,725 J 9,300 5,650 T/B 9,300 121 FISH FKS Multi Agro Tbk. --U9---2 2,720 2,700 2,700 2,700 -20 300 810,000 2 2,160.000 3,000 J 2,700 2,700 T/B 2,700 122 FMII Fortune Mate Indonesia Tbk --U6---2 700 705 690 705 5 1,076,200 753,165,500 89 705.000 705 T/J 38,000 700 B 1,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 890 895 755 885 -5 6,872,700 5,681,829,000 140 402.273 885 T/J 86,700 875 B 500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 142 145 141 142 0 5,276,200 744,218,800 149 43.072 142 T/J 45,000 141 B 9,700 125 FREN Smartfren Telecom Tbk. --U7---1 94 96 93 94 0 10,501,900 986,576,900 606 5.222 95 J 1,439,900 94 T/B 196,100 126 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---1 232 234 230 232 0 434,600 100,928,800 172 31.187 234 J 178,000 232 T/B 216,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 665 670 660 670 5 473,000 315,035,500 131 131.538 675 J 40,800 670 T/B 159,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 264 264 258 258 -6 1,445,500 376,481,600 205 64.500 260 J 3,700 258 T/B 287,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 14,800 14,800 14,800 0 100 1,480,000 1 2,573.913 14,800 T/J 3,400 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---1 134 134 134 134 0 2,900 388,600 1 53.600 148 J 5,400 134 T/B 10,300 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 252 J 500 240 B 500 134 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 920 J 400 820 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,180 3,250 0 26,600 86,277,000 13 994.918 3,250 T/J 800 3,240 B 3,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 300 213,000 2 1,092.308 710 T/J 37,400 605 B 500 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 286 272 280 2 396,100 110,836,800 65 93.333 280 T/J 17,300 278 B 7,400 138 HRUM Harum Energy Tbk. --S2K--1 2,630 2,620 2,550 2,560 -70 739,700 1,907,193,000 480 49.231 2,570 J 170,000 2,560 T/B 152,300 139 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 15,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 750 780 620 780 30 3,500 2,357,000 9 60.938 780 T/J 4,800 775 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 272 284 272 284 12 246,064,700 67,958,668,400 644 545.126 284 T/J 332,900 280 B 9,000 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,000 3,110 2,950 3,010 10 8,999,400 27,291,905,000 3,398 404.094 3,020 J 6,000 3,010 T/B 307,700 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 605 610 595 595 -10 637,000 381,739,500 61 119.000 605 J 40,200 595 T/B 236,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 985 990 0 411,900 407,332,500 44 260.526 990 T/J 4,100 985 B 5,300 145 INAF Indofarma Tbk. --U5K--1 3,300 3,410 3,300 3,390 90 92,300 310,467,000 159 1,356.000 3,400 J 11,700 3,370 B 200 146 INCO Vale Indonesia Tbk. --S2XXO1 4,330 4,350 4,220 4,270 -60 4,795,900 20,518,354,000 1,780 1,742.857 4,270 T/J 1,360,100 4,260 B 21,000 147 INDY Indika Energy Tbk. --S2XXO1 3,320 3,330 3,260 3,280 -40 8,767,900 28,881,244,000 2,288 111.186 3,280 T/J 355,800 3,270 B 271,100 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 20,000 20,000 19,400 19,750 -250 6,733,900 132,691,102,500 3,782 1,017.690 19,750 T/J 306,700 19,725 B 700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 73 75 1 379,000 27,695,300 29 0.428 75 T/J 153,700 73 B 89,200 150 INPP Indonesian Paradise Property Tbk. XDU9---2 575 650 560 625 50 8,200 4,737,000 11 595.238 635 J 100 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 498 500 490 492 -6 4,260,900 2,112,092,200 600 346.818 494 J 195,800 492 T/B 32,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 440 410 420 8 3,355,900 1,408,622,000 1,354 110.526 424 J 125,000 420 T/B 221,000 153 ISAT Indosat Tbk. --S7K--1 4,110 4,210 3,920 4,180 70 1,551,000 6,304,115,000 1,291 298.571 4,200 J 18,500 4,180 T/B 500,300 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,300 25,300 24,200 24,200 -1,100 1,618,100 39,806,227,500 1,612 172.857 24,275 J 6,000 24,200 T/B 60,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 3,500 175,000 1 35.714 50 T/J 88,403,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 0 0 478 0 0 0 0 271.144 498 J 10,000 466 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 525 520 480 520 -5 1,400 721,000 6 430.403 520 T/J 9,700 510 B 800 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 925 920 920 920 -5 200 184,000 1 657.143 920 T/J 2,700 895 B 5,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,000 2,020 1,970 2,000 0 2,769,500 5,547,404,500 759 546.747 2,000 T/J 69,300 1,995 B 3,200 160 JRPT Jaya Real Property Tbk. --S6---1 605 615 595 615 10 4,805,400 2,906,215,000 284 591.346 615 T/J 705,600 600 B 300 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,050 5,075 4,930 4,950 -100 3,082,700 15,317,419,500 1,765 291.897 4,950 T/J 8,000 4,940 B 218,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,310 2,310 2,280 2,280 -30 42,300 96,546,000 44 2,280.000 2,300 J 200 2,280 T/B 124,200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 352 352 344 350 -2 853,900 297,429,400 69 42.528 350 T/J 31,400 348 B 22,600 165 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---1 218 224 216 220 2 3,277,100 719,824,200 277 7.633 220 T/J 950,800 218 B 33,800 167 KINO Kino Indonesia Tbk. --U5---2 1,690 1,690 1,685 1,685 -5 126,300 213,395,500 16 44.342 1,685 T/J 42,800 1,680 B 18,400 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,500 2,570 2,450 2,560 60 2,300 5,850,000 4 853.333 2,560 T/J 2,300 2,460 B 200 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 320 328 300 322 2 1,239,900 388,015,400 130 1,129.825 322 T/J 1,300 320 B 259,100 170 KMTR Kirana Megatara Tbk. XDM3---2 372 372 368 368 -4 61,300 22,580,800 35 80.349 370 J 10,100 368 T/B 24,600 171 KPIG MNC Land Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 301.250 1,375 J 2,900 1,215 B 20,000 172 KRAH Grand Kartech Tbk. --U4---2 2,720 2,720 2,700 2,710 -10 46,900 127,102,000 69 985.455 2,710 T/J 1,800 2,700 B 5,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 408 424 408 420 12 11,487,400 4,804,243,600 649 52.215 422 J 587,500 420 T/B 329,500 174 KREN Kresna Graha Investama Tbk. --S9K--1 725 725 705 705 -20 50,674,700 36,313,326,500 4,165 7,334.582 710 J 25,500 705 T/B 1,262,300 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,240 4,300 0 451,400 1,938,374,000 738 268.750 4,300 T/J 599,200 4,290 B 45,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,060 2,180 2,050 2,100 40 1,167,800 2,484,743,000 467 227.027 2,120 J 1,500 2,100 T/B 43,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 390 404 390 400 10 48,051,400 19,184,578,600 728 102.416 402 J 4,008,500 400 T/B 88,200 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,400 8,875 8,400 8,700 300 2,683,900 23,281,187,500 1,786 197.140 8,700 T/J 2,500 8,650 B 1,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 995 955 990 20 12,094,100 11,815,616,000 1,448 255.484 995 J 988,100 990 T/B 213,600 180 LTLS Lautan Luas Tbk. --S9---1 660 710 650 660 0 161,800 107,968,000 47 233.308 660 T/J 10,000 655 B 400 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 725 740 720 730 5 9,129,400 6,675,350,000 5,090 1,539.240 735 J 25,300 730 T/B 22,800 182 MAIN Malindo Feedmill Tbk. --S3---1 815 825 785 790 -25 9,578,400 7,637,410,500 805 448.864 790 T/J 36,200 785 B 142,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,945 1,950 1,945 1,950 5 4,200 8,184,500 10 116.071 1,950 T/J 418,600 1,945 B 500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 780 800 0 8,027,800 6,373,956,500 1,264 1,283.800 800 T/J 2,830,100 795 B 500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,380 1,400 1,350 1,390 10 285,400 391,397,000 59 556.000 1,390 T/J 2,600 1,380 B 5,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 306 306 306 2 200 61,200 1 217.577 306 T/J 1,200 304 B 64,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 400 3,400 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,300 3,330 3,140 3,260 -40 529,100 1,706,643,000 318 250.769 3,280 J 2,500 3,260 T/B 16,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 595 560 585 10 1,481,500 860,092,000 145 36.562 590 J 64,700 585 T/B 135,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,800 2,820 2,730 2,800 0 2,793,600 7,765,574,000 530 202.166 2,800 T/J 53,500 2,790 B 100,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 188 185 186 1 1,969,100 365,240,400 111 166.828 187 J 110,300 186 T/B 2,500 192 MDIA Intermedia Capital Tbk. --U9---1 169 169 156 168 -1 3,680,200 616,474,800 17 121.739 168 T/J 91,400 160 B 155,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,100 3,090 3,000 3,090 -10 201,400 607,221,000 67 154.500 3,090 T/J 1,000 3,040 B 100 194 MDLN Modernland Realty Tbk. --S6---1 272 274 270 274 2 961,100 261,369,600 122 81.316 274 T/J 186,900 270 B 25,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 925 950 920 935 10 10,931,600 10,226,843,000 1,036 1,646.794 940 J 1,044,500 935 T/B 1,536,700 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,200 4,300 0 1,400 5,943,000 4 3,134.385 4,500 J 100 4,000 B 2,200 197 MERK Merck Tbk. XDU5---2 6,125 6,400 6,150 6,375 250 700 4,452,500 3 16,808.606 6,375 T/J 800 6,225 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 208 208 -2 1,323,000 275,381,000 49 62.444 208 T/J 693,500 206 B 1,147,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,720 1,745 1,700 1,730 10 140,900 244,204,000 36 887.179 1,730 T/J 81,400 1,710 B 50,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 517,400 1,000 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,985 2,050 1,975 1,990 5 4,213,900 8,418,018,000 824 117.163 1,990 T/J 312,100 1,980 B 14,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 635 660 600 660 25 20,200 12,722,000 15 3,142.857 660 T/J 3,800 570 B 500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 214 218 210 214 0 9,599,300 2,037,982,000 176 535.000 216 J 84,400 214 T/B 3,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,800 0 0 23,800 0 0 0 0 1,133.333 23,800 J 1,100 19,050 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,475 16,475 16,300 16,300 -175 1,700 27,730,000 5 103,821.656 16,475 J 1,000 16,300 T/B 24,500 206 MLPL Multipolar Tbk. XRS9K--1 109 115 105 110 1 20,551,600 2,275,715,900 783 12.617 111 J 20,100 110 T/B 3,772,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 505 525 0 13,800 7,121,500 7 89.744 550 J 100,000 510 B 36,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,015 1,005 975 985 -30 17,473,200 17,236,175,000 3,160 109.444 990 J 339,700 985 T/B 2,029,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 955 955 935 950 -5 496,000 469,478,500 143 63.333 950 T/J 64,600 940 B 30,000 210 MPPA Matahari Putra Prima Tbk. XRU9---1 248 262 248 256 8 3,657,800 940,596,000 434 107.631 258 J 120,200 256 T/B 41,900 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,325 5,500 6,325 -75 3,100 19,525,000 3 573.705 6,325 T/J 2,100 5,500 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 870 870 750 865 -5 512,300 445,418,000 65 56.908 865 T/J 1,000 835 B 900 213 MTDL Metrodata Electronics Tbk. XDS9---1 750 755 730 730 -20 3,400 2,487,000 7 1,314.179 730 T/J 200 720 B 17,100 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 362 362 362 362 0 100 36,200 1 152.196 368 J 100 362 T/B 100,100 216 MYOH Samindo Resources Tbk. --U2---1 870 880 860 880 10 434,900 381,643,500 50 104.815 880 T/J 2,000 865 B 5,000 217 MYRX Hanson International Tbk. --S6LKO2 127 130 126 130 3 1,135,551,300 144,269,711,900 818 88.657 130 T/J 12,155,400 127 B 3,001,000 218 NASA Ayana Land International Tbk. --U9---2 426 0 0 426 0 0 0 0 413.592 428 J 141,900 426 B 110,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,390 4,430 4,400 4,400 10 5,900 26,049,000 22 1,353.846 4,420 J 500 4,400 T/B 500 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 5,000 454,900 4 85.714 91 J 30,600 90 T/B 408,000 221 NISP Bank OCBC NISP Tbk. --U8---1 860 860 860 860 0 100 86,000 1 1,042.121 860 T/J 7,900 855 B 1,200 222 NOBU Bank Nationalnobu Tbk. --U8---1 885 930 800 930 45 167,700 148,236,500 72 248.000 930 T/J 700 925 B 50,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 402 404 400 402 0 771,200 309,414,200 83 47.294 404 J 153,500 402 T/B 15,100 224 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---1 490 488 470 470 -20 20,300 9,670,400 22 929.864 470 T/J 150,400 468 B 1,200 226 PALM Provident Agro Tbk. --U1---2 280 278 278 278 -2 4,300 1,195,400 3 75.983 278 T/J 1,000 274 B 1,500 227 PANS Panin Sekuritas Tbk. --U8---1 1,725 1,775 1,660 1,665 -60 1,400 2,343,000 4 1,210.909 1,700 J 200 1,665 T/B 500 228 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,100 1,085 1,095 0 56,600 61,994,500 43 128.824 1,095 T/J 57,300 1,085 B 52,500 229 PBRX Pan Brothers Tbk. --S4K--1 535 545 520 525 -10 10,272,000 5,480,655,500 4,724 929.204 535 J 26,000 525 T/B 468,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 615 0 0 615 0 0 0 0 51.250 610 J 600 570 B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,860 2,870 2,860 2,870 10 23,500 67,211,000 7 1,913.333 2,870 T/J 15,600 2,860 B 800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 100 120,000 1 234.146 1,250 J 200 1,200 T/B 400 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,240 0 0 3,240 0 0 0 0 1,344.454 3,240 J 2,500 3,130 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 835 840 830 830 -5 1,379,300 1,145,188,500 117 1,381.951 835 J 22,400 830 T/B 147,700 235 PNIN Paninvest Tbk. --U8---1 1,045 1,040 1,020 1,030 -15 36,100 36,868,000 17 1,095.279 1,035 J 7,600 1,025 B 800 236 PNLF Panin Financial Tbk. --S8---1 204 206 204 206 2 1,707,500 350,839,600 116 222.655 206 T/J 2,715,100 204 B 2,004,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,280 J 2,300 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,920 4,940 4,900 4,910 -10 35,909,400 176,491,305,000 437 3,116.451 4,910 T/J 213,800 4,900 B 120,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 200 120,000 2 112.150 650 J 59,900 600 T/B 19,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,065 1,095 1,045 1,045 -20 235,900 250,147,500 73 69.667 1,050 J 73,100 1,045 T/B 300 241 PPRE PP Presisi Tbk. --M7---1 410 412 404 408 -2 325,400 132,446,400 53 94.884 408 T/J 1,000 406 B 50,000 242 PPRO PP Properti Tbk. --S6K--1 137 138 136 137 0 5,220,700 713,727,700 382 296.216 137 T/J 57,800 136 B 2,019,100 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,850 2,790 2,710 2,710 -140 2,000 5,476,000 15 41.692 2,790 J 400 2,720 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 246 260 240 242 -4 12,168,600 3,051,557,400 663 785.128 246 J 50,000 242 T/B 483,400 245 PTBA Bukit Asam Tbk. --S2BXO1 4,400 4,440 4,230 4,260 -140 21,604,200 93,471,053,000 4,593 3,704.348 4,260 T/J 172,800 4,250 B 249,500 246 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,140 2,080 2,100 -10 4,126,900 8,715,182,000 453 394.737 2,100 T/J 156,600 2,090 B 165,900 247 PTRO Petrosea Tbk. --S2---1 1,545 1,560 1,535 1,540 -5 241,200 372,032,500 177 1,232.000 1,540 T/J 20,600 1,535 B 58,600 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,800 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 545 545 530 540 -5 21,174,100 11,364,160,500 1,645 2,081.807 540 T/J 114,600 535 B 1,283,400 250 RAJA Rukun Raharja Tbk. --S7---1 605 755 555 705 100 54,606,700 37,489,143,500 6,625 2,421.682 710 J 41,800 705 T/B 28,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,450 1,415 1,440 25 6,682,800 9,609,072,000 762 900.000 1,440 T/J 514,500 1,435 B 10,400 252 RDTX Roda Vivatex Tbk --U6---1 5,675 0 0 5,675 0 0 0 0 298.969 5,600 J 4,000 5,400 B 10,000 253 RIMO Rimo International Lestari Tbk --S9---2 141 143 139 142 1 341,256,200 47,932,775,800 381 77.961 142 T/J 1,529,500 141 B 9,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 304 300 304 -6 30,000 9,060,000 8 2,378.717 320 J 21,000 304 T/B 19,700 255 RODA Pikko Land Development Tbk. --U6---2 500 500 500 500 0 1,200 600,000 4 798.339 500 T/J 1,900 410 B 5,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 980 945 955 5 4,042,400 3,864,307,000 433 374.510 955 T/J 200,500 950 B 2,100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 505 510 -5 2,511,800 1,277,889,500 450 637.500 510 T/J 89,000 505 B 122,600 258 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 10,000 10,000 10,000 0 2,200 22,000,000 2 6,451.613 10,000 T/J 9,800 9,500 B 300 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,170 2,150 2,100 2,120 -50 5,184,900 10,992,685,000 1,147 959.046 2,120 T/J 589,000 2,110 B 6,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 850 850 850 -25 300 255,000 3 950.730 850 T/J 800 835 B 500 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,330 2,330 -10 6,200 14,521,000 20 99.573 2,400 J 100 2,360 B 1,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 1,525 1,300 1,300 -260 7,100 9,266,000 10 60.412 1,485 J 200 1,300 T/B 4,300 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 725 725 715 720 -5 854,500 618,530,000 104 514.286 720 T/J 52,900 715 B 18,600 265 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---1 850 850 820 830 -20 714,700 596,901,000 348 143.103 830 T/J 144,600 825 B 6,000 267 SILO Siloam International Hospitals Tbk. --U9---1 3,450 3,500 3,360 3,440 -10 566,700 1,943,679,000 742 39.069 3,450 J 11,300 3,440 T/B 1,596,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 480 472 478 2 8,347,400 3,966,736,400 513 43.455 480 J 542,000 478 T/B 70,200 269 SIPD Sierad Produce Tbk. --U3---2 1,060 1,065 1,025 1,065 5 30,200 32,133,500 6 1.183 1,065 T/J 485,000 1,060 B 400 270 SKBM Sekar Bumi Tbk. --U5---2 510 0 0 510 0 0 0 0 443.478 490 J 8,800 430 B 100,000 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,500 J 1,000 3,530 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,340 3,350 3,300 3,300 -40 287,300 952,734,000 176 589.286 3,310 J 501,300 3,300 T/B 49,500 273 SMCB Holcim Indonesia Tbk. --U3---1 855 865 850 850 -5 1,533,400 1,318,160,500 207 1,026.570 850 T/J 47,200 845 B 23,300 274 SMDR Samudera Indonesia Tbk. XDS7---1 328 334 328 330 2 1,285,600 425,532,600 155 1,324.344 332 J 29,700 330 T/B 39,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 795 800 790 790 -5 7,694,800 6,091,105,500 665 1,298.061 790 T/J 263,800 785 B 1,317,600 276 SMRU SMR Utama Tbk. --U2---2 470 480 470 480 10 109,300 51,867,400 38 117.383 480 T/J 11,900 478 B 1,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,400 1,360 1,375 0 4,350,200 5,974,972,000 424 3,672.641 1,375 T/J 201,900 1,370 B 13,200 278 SOCI Soechi Lines Tbk. XDM7---1 157 160 157 157 0 3,117,100 492,509,700 289 28.545 158 J 111,900 157 T/B 828,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 187 196 175 195 8 4,200 798,700 20 208.109 196 J 200 195 T/B 8,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 370 344 350 6 229,720,100 82,020,109,400 3,408 145.833 352 J 3,096,000 350 T/B 5,041,300 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,950 3,940 3,790 3,790 -160 127,100 498,470,000 12 68.909 3,790 T/J 500 3,650 B 1,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 605 575 585 15 39,214,000 22,897,933,500 1,167 240.000 585 T/J 1,005,100 580 B 109,500 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,315 1,275 1,305 15 26,362,500 34,143,632,000 1,388 194.776 1,305 T/J 4,500 1,300 B 103,600 284 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 2,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 900 45,000 3 64.769 50 T/J 568,214,300 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 4,210 4,170 4,190 0 4,810,900 20,151,166,000 3,224 3,809.091 4,190 T/J 22,900 4,180 B 68,400 288 TARA Sitara Propertindo Tbk. --U6K--1 855 855 845 850 -5 42,140,700 35,882,746,500 5,489 801.887 855 J 374,100 850 T/B 15,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,860 4,860 4,810 4,840 -20 667,100 3,220,150,000 330 239.012 4,840 T/J 2,800 4,820 B 179,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 900 900 885 895 -5 442,900 396,083,500 199 203.803 895 T/J 15,100 890 B 55,200 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 16,900 15,000 15,000 -1,900 200 3,190,000 2 1,471.281 16,900 J 8,900 15,000 T/B 200 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 865 860 860 860 -5 1,600 1,376,000 2 277.419 855 J 500 775 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 740 J 100 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,600 J 2,800 2,310 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 675 680 645 680 5 5,552,400 3,582,553,500 38 340.000 680 T/J 13,700 670 B 300 296 TINS Timah Tbk. --S2K--1 835 845 825 845 10 5,952,600 4,968,501,000 628 431.790 845 T/J 993,700 835 B 250,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 14,775 14,900 14,025 14,350 -425 7,883,100 113,849,065,000 6,032 887.236 14,350 T/J 35,500 14,325 B 4,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,060 1,150 1,000 1,000 -60 28,900 32,449,500 14 460.003 1,035 J 3,900 1,000 T/B 200 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,905 1,910 1,890 1,890 -15 22,900 43,395,000 8 99.474 1,890 T/J 43,400 1,875 B 1,200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 855 860 830 850 -5 38,761,000 32,668,120,000 1,698 1,368.077 850 T/J 328,700 845 B 168,900 301 TOTL Total Bangun Persada Tbk. --S6---1 635 645 635 635 0 111,700 71,485,500 44 228.232 640 J 5,000 635 T/B 75,100 302 TOTO Surya Toto Indonesia Tbk. --U3---2 350 358 350 358 8 3,300 1,164,600 3 1,161.320 358 T/J 5,600 352 B 1,600 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 580 580 560 575 -5 1,865,500 1,057,990,000 430 2,739.008 575 T/J 171,300 565 B 7,300 304 TRAM Trada Alam Minera Tbk. --S7LKO1 358 364 356 364 6 77,636,200 27,884,215,000 1,319 300.841 364 T/J 1,769,700 362 B 200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 124 117 122 6 1,200 147,100 4 122.940 122 T/J 1,100 117 B 100 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 4,900 1,960,000 1 238.607 410 J 10,000 400 T/B 40,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,510 1,500 1,500 0 56,800 85,242,500 23 267.590 1,500 T/J 181,400 1,495 B 15,000 308 TURI Tunas Ridean Tbk. --U9---1 1,200 1,210 1,205 1,210 10 37,800 45,590,000 3 2,688.889 1,205 J 99,700 1,200 B 141,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,260 1,300 1,240 1,240 -20 316,200 393,840,000 102 2,404.219 1,240 T/J 42,900 1,235 B 41,600 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,320 3,350 3,310 3,350 30 1,200 3,976,000 3 124.071 3,350 T/J 300 3,300 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 160 167 160 164 4 307,300 49,353,800 44 131.200 164 T/J 29,100 160 B 20,000 312 VIVA Visi Media Asia Tbk. --U9---1 198 204 190 204 6 35,472,700 6,981,613,200 327 68.000 204 T/J 247,300 200 B 150,000 313 VOKS Voksel Electric Tbk. --U4---1 159 160 156 158 -1 8,200 1,299,000 17 69.892 158 T/J 4,500 156 B 3,900 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 214 216 212 214 0 708,400 151,119,200 163 73.793 216 J 99,300 214 T/B 80,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,455 1,490 1,435 1,485 30 10,106,700 14,801,588,500 1,078 381.696 1,490 J 101,900 1,485 T/B 629,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 284 290 290 290 6 350,100 101,529,000 11 78.426 290 T/J 535,000 284 B 1,900 317 WOOD Integra Indocabinet Tbk. --S5---2 530 530 515 525 -5 13,739,600 7,204,378,500 926 201.923 530 J 698,800 525 T/B 2,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 386 382 384 0 15,786,300 6,054,903,800 695 78.367 384 T/J 1,285,900 382 B 1,177,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,000 2,020 1,975 2,000 0 15,422,400 30,863,776,000 2,100 539.811 2,010 J 147,500 2,000 T/B 96,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 384 386 380 384 0 7,141,600 2,730,304,000 611 65.085 386 J 398,200 384 T/B 174,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,500 1,520 1,505 1,505 5 12,189,900 18,371,905,500 2,484 1,075.000 1,505 T/J 6,600 1,500 B 352,600 Total 4,567,136,700 2,395,996,675,400 171,459 2,495,423,200 141,676,200 Jakarta, 20 July 2018 Trading Division