List of Securities Quotation: IDX SMC Composite Date: Thursday, 26 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 10,825 11,175 10,825 10,925 100 1,621,300 17,823,560,000 845 887.519 10,950 J 100 10,925 T/B 23,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,500 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 8,600 1,900 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,340 1,305 1,330 20 4,180,700 5,567,884,000 921 1,621.951 1,335 J 3,600 1,330 T/B 3,000 5 ACST Acset Indonusa Tbk. --S6---1 2,570 2,600 2,570 2,580 10 1,015,800 2,621,626,000 47 108.345 2,580 T/J 14,300 2,570 B 8,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,635 1,570 1,575 -35 28,083,700 44,715,653,500 3,313 1,236.914 1,580 J 41,000 1,575 T/B 1,112,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,375 8,200 8,375 125 200,200 1,669,865,000 59 360.215 8,400 J 100 8,350 B 1,600 8 ADMG Polychem Indonesia Tbk --M3---1 320 328 320 326 6 694,900 226,116,200 100 29.098 326 T/J 14,000 324 B 48,400 9 AGII Aneka Gas Industri Tbk. --S3---1 595 635 590 590 -5 83,300 49,481,500 44 53.636 595 J 50,000 585 B 106,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 354 358 352 352 -2 4,302,200 1,526,864,400 568 575.088 354 J 57,900 352 T/B 848,900 11 AGRS Bank Agris Tbk. --U8---2 256 260 238 250 -6 330,100 81,799,400 69 227.273 256 J 1,500 250 T/B 7,700 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 4,450 4,540 4,410 4,420 -30 7,595,500 33,969,178,000 2,064 3,522.726 4,430 J 54,700 4,420 T/B 28,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 11,000 320 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 51,100 240,170,000 2 191.837 5,100 J 4,500 4,700 T/B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 790 810 790 800 10 11,807,600 9,444,538,000 93 2,041.389 810 J 500 800 T/B 1,767,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,080 1,080 1,065 1,065 -15 700 748,500 5 88.750 1,080 J 14,800 1,050 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 925 890 890 10 127,167,800 115,255,121,500 6,111 586.800 895 J 933,900 890 T/B 18,871,900 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 203,700 500 B 202,500 21 APLN Agung Podomoro Land Tbk. --S6---1 163 167 163 163 0 6,660,100 1,098,089,200 366 44.658 164 J 5,400 163 T/B 527,200 22 ARII Atlas Resources Tbk. --U2---2 1,270 1,300 1,270 1,290 20 27,100 34,560,000 12 86.000 1,290 T/J 61,400 1,240 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 304 308 300 308 4 116,166,200 35,406,112,800 305 102.667 308 T/J 52,800 300 B 6,200 24 ARNA Arwana Citramulia Tbk. --S3---1 358 358 354 356 -2 92,600 32,973,600 44 2,419.629 356 T/J 20,000 354 B 27,400 25 ASGR Astra Graphia Tbk. --S9---1 1,475 1,700 1,460 1,580 105 764,800 1,207,754,000 282 327.583 1,600 J 9,000 1,580 T/B 16,400 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 720 715 715 -5 1,385,400 997,487,000 285 1,324.074 725 J 51,800 715 T/B 51,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 334 342 334 334 0 5,598,600 1,894,057,800 582 318.095 336 J 1,000 334 T/B 424,400 28 ATIC Anabatic Technologies Tbk. --U9---1 750 820 710 820 70 17,900 14,375,500 43 117.143 800 J 500 795 B 5,900 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 1,470 1,500 1,460 1,460 -10 580,100 852,516,000 308 1,320.430 1,465 J 65,300 1,460 T/B 44,300 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 690,300 34,515,000 18 57.388 50 T/J 6,832,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 284 288 284 288 4 1,100 316,400 8 212.335 288 T/J 26,600 272 B 3,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,610 1,615 1,605 1,605 -5 390,800 628,470,500 137 2,006.250 1,605 T/J 3,500 1,600 B 67,700 34 BBKP Bank Bukopin Tbk. --S8---1 408 414 400 404 -4 5,105,100 2,079,689,000 659 119.849 406 J 60,000 404 T/B 2,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 1,405 1,405 1,405 0 1,000 1,405,000 1 101.812 1,405 T/J 1,000 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 2,330 2,410 2,340 2,350 20 48,035,700 114,299,657,000 6,280 306.522 2,350 T/J 51,600 2,340 B 625,900 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 304 304 302 304 0 1,627,100 493,707,600 61 309.509 304 T/J 62,900 302 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,490 J 5,000 1,400 B 100 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 33,900 1,695,000 23 217.306 50 T/J 429,897,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 248 242 244 0 1,365,200 334,816,400 191 143.529 246 J 20,000 244 T/B 350,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 620 655 625 630 10 590,400 378,252,500 193 3,228.451 635 J 2,500 630 T/B 4,300 44 BHIT MNC Investama Tbk. --S9K--1 105 107 105 106 1 16,898,300 1,791,418,400 2,870 309.987 107 J 403,300 106 T/B 31,600 45 BINA Bank Ina Perdana Tbk. --U8---1 610 615 580 600 -10 318,400 192,383,500 87 338.991 600 T/J 6,400 595 B 51,500 46 BIPI Benakat Integra Tbk. --S2K--2 60 64 57 57 -3 106,237,500 6,417,358,200 2,944 40.714 58 J 515,200 57 T/B 9,642,700 47 BIRD Blue Bird Tbk. --U7---1 2,660 2,660 2,560 2,560 -100 61,000 157,765,000 67 39.385 2,570 J 5,800 2,550 B 14,800 48 BISI BISI International Tbk. --U1---1 1,745 1,755 1,720 1,755 10 16,100 28,225,000 12 877.500 1,755 T/J 2,600 1,740 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,060 2,070 0 11,486,100 23,777,311,000 145 345.000 2,070 T/J 56,700 2,060 B 142,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,722,700 1,744,800,500 660 148.837 645 J 1,255,500 640 T/B 290,300 51 BKSL Sentul City Tbk. --S6K--1 136 146 137 140 4 700,255,100 99,065,548,400 12,388 9.674 140 T/J 13,548,300 139 B 1,835,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 190 208 188 188 -2 35,600 6,751,800 13 431.391 195 J 16,300 188 T/B 5,500 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 4,250 4,250 4,250 4,250 0 200 850,000 1 283.333 4,800 J 300 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 334 334 334 0 2,000 668,000 1 104.375 354 J 100 336 B 2,200 56 BMTR Global Mediacom Tbk. XDS9LKO1 498 498 470 470 -28 43,032,200 20,822,912,200 5,357 382.549 472 J 168,000 470 T/B 1,362,100 57 BNBR Bakrie & Brothers Tbk --U9---2 84 85 80 80 -4 89,889,500 7,332,712,100 1,137 0.275 80 T/J 5,192,300 79 B 3,840,700 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,035 990 995 -30 4,289,800 4,324,581,000 807 7.347 995 T/J 143,900 990 B 145,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 214 210 212 0 554,400 117,057,400 123 2.526 212 T/J 203,600 210 B 13,100 60 BNLI Bank Permata Tbk. --M8K--1 535 580 535 570 35 16,578,800 9,383,444,500 1,411 6.206 575 J 409,000 570 T/B 49,700 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 625 5 1,212,000 756,234,000 263 606.796 625 T/J 4,300 620 B 127,600 62 BOLT Garuda Metalindo Tbk. --U4---2 905 915 905 910 5 476,900 434,146,500 151 165.455 910 T/J 8,300 905 B 9,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 0 0 6,550 0 0 0 0 1,310.000 6,600 J 400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,825 0 0 5,825 0 0 0 0 226.702 6,975 J 100 5,950 B 10,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 71 72 65 65 -6 129,360,800 8,831,611,300 1,848 10.236 66 J 2,329,500 65 T/B 5,015,500 66 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,185 J 1,000 1,130 B 23,200 67 BRPT Barito Pacific Tbk. --S3BXO1 1,865 1,865 1,800 1,800 -65 10,460,000 19,066,387,500 1,761 140.965 1,810 J 15,000 1,800 T/B 66,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,485 1,510 1,475 1,480 -5 12,464,700 18,590,540,000 1,773 289.909 1,485 J 428,700 1,480 T/B 420,800 69 BSIM Bank Sinarmas Tbk. --U8---1 615 600 600 600 -15 4,100 2,460,000 5 409.224 590 J 400 540 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,520 2,520 2,520 20 100 252,000 1 129.231 2,520 T/J 900 2,450 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---2 131 131 113 126 -5 720,500 88,852,100 97 965.369 127 J 2,000 126 T/B 500,800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,200 110,000 4 46.913 50 T/J 447,313,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,870 3,830 3,850 0 61,000 234,614,000 85 745.312 3,850 T/J 14,800 3,830 B 7,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,540 1,600 1,540 1,600 60 12,100 19,302,000 14 271.186 1,600 T/J 7,900 1,525 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 254 256 246 248 -6 272,857,500 68,129,460,600 5,413 14.393 250 J 7,201,900 248 T/B 68,341,000 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 454 462 420 440 -14 3,641,800 1,670,121,000 70 169.231 436 J 1,700 424 B 400 78 BVIC Bank Victoria International Tbk. --S8---1 214 214 210 210 -4 24,100 5,100,000 25 198.576 210 T/J 13,300 208 B 63,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 178 185 178 180 2 14,966,600 2,728,212,700 834 39.368 180 T/J 662,900 179 B 729,300 80 BYAN Bayan Resources Tbk. --U2---1 18,225 18,250 18,000 18,150 -75 4,400 79,712,500 15 312.931 18,150 T/J 6,000 18,100 B 100 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 372 380 364 380 8 1,672,200 624,524,400 466 115.152 380 T/J 60,500 372 B 400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,610 2,660 2,540 2,540 -70 13,445,700 35,233,860,000 1,174 145.143 2,540 T/J 279,500 2,530 B 256,600 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 302 302 0 100 30,200 1 551.729 302 T/J 116,000 300 B 247,700 84 CASS Cardig Aero Services Tbk. --U7---2 710 710 710 710 0 100 71,000 1 177.500 700 J 35,800 660 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 85 87 85 86 1 670,100 57,457,500 116 550.400 86 T/J 55,200 85 B 287,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 326 300 300 -22 7,321,400 2,197,388,000 172 23.476 300 T/J 500,000 298 B 126,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,565 1,580 1,525 1,540 -25 112,600 173,591,000 85 5,588.214 1,540 T/J 2,900 1,530 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---1 262 288 264 288 26 50,783,800 14,212,177,200 2,765 1,252.174 290 J 1,654,600 288 T/B 2,569,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,435 1,370 1,435 35 300 417,500 3 137.313 1,435 T/J 1,200 1,380 B 6,500 90 CMPP AirAsia Indonesia Tbk. --U7---2 284 288 282 282 -2 186,300 52,762,200 29 53.343 284 J 29,000 282 T/B 31,800 91 COWL Cowell Development Tbk. --M6---2 474 474 470 474 0 224,300 106,039,200 126 364.615 478 J 41,700 474 T/B 2,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,057,400 502,870,000 16 45.455 50 T/J 111,271,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 700 720 690 695 -5 1,489,200 1,035,732,000 30 350.718 700 J 5,200 695 T/B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 490 498 464 466 -24 72,000 34,991,600 36 155.333 468 J 100 466 T/B 3,400 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 1,110 1,120 1,050 1,070 -40 4,966,900 5,330,275,000 985 239.567 1,070 T/J 653,600 1,060 B 4,400 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 792,700 39,635,000 29 16.496 50 T/J 62,841,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 332 332 326 330 -2 313,400 102,904,000 162 57.505 328 J 10,000 326 B 338,200 99 DKFT Central Omega Resources Tbk. --U2---2 336 338 334 338 2 191,600 64,502,800 15 868.225 338 T/J 258,300 334 B 157,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,500 0 0 5,500 0 0 0 0 32,877.040 5,575 J 2,000 5,400 B 4,200 101 DMAS Puradelta Lestari Tbk. --M6K--1 126 127 124 124 -2 14,148,600 1,768,510,200 522 59.048 126 J 1,192,300 124 T/B 3,798,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,240 3,250 3,250 3,250 10 3,000 9,750,000 2 2,854.909 3,250 T/J 7,100 3,240 B 200 103 DOID Delta Dunia Makmur Tbk. --S2K--2 800 810 785 790 -10 20,654,600 16,524,060,500 1,816 1,069.533 795 J 106,500 790 T/B 85,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 272 270 272 2 18,100 4,910,200 11 49.455 272 T/J 1,500 264 B 300 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 380 400 382 386 6 869,500 333,165,800 31 104.324 386 T/J 358,500 384 B 182,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,500 21,300 20,000 21,000 -500 6,900 141,475,000 24 1,400.000 21,000 T/J 400 20,200 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 3,500 3,500 3,500 -600 100 350,000 1 352.006 5,000 J 25,000 3,510 B 100 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 1,920 1,920 1,920 0 200 384,000 2 706.736 1,980 J 500 1,920 T/B 500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 127 136 125 126 -1 1,724,700 224,298,800 603 84.000 128 J 5,500 126 T/B 15,900 110 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 45,600 850 B 2,300 111 ELSA Elnusa Tbk. --S2K--1 362 380 366 368 6 134,941,300 50,265,021,400 6,436 92.000 370 J 2,981,600 368 T/B 640,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,700 235,000 5 10.308 50 T/J 577,088,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 170 176 149 152 -18 530,219,300 86,166,744,900 12,973 12.673 153 J 908,300 152 T/B 40,267,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 1,950 J 2,200 1,610 B 300 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,140 3,180 3,090 3,140 0 14,252,800 44,652,921,000 2,817 314.000 3,140 T/J 275,800 3,130 B 25,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 246 256 246 252 6 8,054,600 2,029,044,600 472 469.178 254 J 225,600 252 T/B 66,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,920 2,800 2,830 -40 10,838,000 31,092,427,000 2,568 143.625 2,840 J 200 2,830 T/B 49,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,475 1,475 1,455 1,455 -20 1,800 2,649,000 4 2,288.276 1,480 J 300 1,455 T/B 1,700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 7,950 7,700 7,750 50 528,700 4,126,812,500 561 1,776.056 7,800 J 400 7,725 B 3,300 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,650 5,575 5,575 -50 1,067,900 6,004,382,500 55 1,115.000 5,625 J 12,500 5,575 T/B 700 121 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,610 2,600 2,610 -90 600 1,561,000 2 2,088.000 3,000 J 100 2,900 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 725 725 710 710 -15 1,097,500 789,987,500 92 710.000 720 J 7,600 710 T/B 25,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 875 880 860 880 5 28,853,000 25,051,640,500 131 400.000 880 T/J 73,300 870 B 800 124 FPNI Lotte Chemical Titan Tbk. --U3---2 137 143 136 137 0 6,961,700 963,237,400 407 41.555 137 T/J 41,000 136 B 316,000 125 FREN Smartfren Telecom Tbk. --U7---1 115 136 110 111 -4 385,943,600 47,336,546,400 8,947 6.167 112 J 100,000 111 T/B 2,036,300 126 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 2,624,600 608,978,200 214 31.187 234 J 990,300 232 T/B 316,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 690 705 675 680 -10 6,293,800 4,319,716,000 797 133.501 690 J 282,800 680 T/B 300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 266 270 258 260 -6 5,434,300 1,419,664,000 369 65.000 262 J 20,100 260 T/B 501,200 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 15,800 J 100 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---1 135 136 128 128 -7 29,700 3,903,800 8 51.200 138 J 2,000 132 B 10,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 260 J 400 220 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 915 0 0 915 0 0 0 0 1,909.911 925 J 100 920 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,230 3,240 -10 30,800 99,862,000 31 991.857 3,250 J 12,300 3,240 T/B 8,600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 700 700 -5 4,200 2,964,500 9 1,076.923 700 T/J 800 605 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 292 300 270 284 -8 9,139,600 2,630,853,600 711 94.667 286 J 5,000 282 B 4,000 138 HRUM Harum Energy Tbk. --S2K--1 2,630 2,770 2,640 2,750 120 6,031,200 16,400,963,000 2,230 52.885 2,760 J 80,100 2,750 T/B 128,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,050 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 760 675 690 -110 41,000 29,062,000 79 53.906 740 J 500 685 B 2,800 141 IIKP Inti Agri Resources Tbk --U5---2 298 304 294 304 6 206,310,300 61,717,126,400 669 583.516 304 T/J 72,300 302 B 4,100 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,960 3,060 2,930 2,990 30 7,484,500 22,486,935,000 2,981 401.409 3,000 J 95,000 2,990 T/B 4,060,800 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 585 600 585 595 10 757,000 448,902,500 83 119.000 595 T/J 43,300 590 B 133,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 398,800 390,461,000 39 257.895 980 T/J 3,100 975 B 500 145 INAF Indofarma Tbk. --U5K--1 3,560 3,590 3,500 3,530 -30 76,800 270,828,000 89 1,412.000 3,530 T/J 700 3,520 B 2,900 146 INCO Vale Indonesia Tbk. --S2XXO1 4,310 4,460 4,340 4,350 40 9,456,500 41,518,700,000 2,493 1,775.510 4,350 T/J 108,200 4,340 B 25,900 147 INDY Indika Energy Tbk. --S2XXO1 3,320 3,510 3,350 3,470 150 21,899,500 75,430,333,000 4,840 117.627 3,480 J 62,600 3,470 T/B 7,400 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 18,650 19,650 18,775 19,400 750 11,967,900 229,390,780,000 6,273 999.655 19,400 T/J 89,000 19,300 B 10,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 76 74 76 1 856,800 64,024,100 44 0.434 76 T/J 233,600 75 B 14,400 150 INPP Indonesian Paradise Property Tbk. XDU9---2 625 0 0 625 0 0 0 0 595.238 590 J 100 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 488 488 480 484 -4 2,801,700 1,352,850,400 450 341.179 484 T/J 23,400 482 B 69,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 430 432 426 430 0 601,600 258,332,400 133 113.158 430 T/J 12,000 428 B 236,400 153 ISAT Indosat Tbk. --S7K--1 3,970 4,030 3,970 3,990 20 457,800 1,826,074,000 251 285.000 4,000 J 73,700 3,990 T/B 54,700 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 26,350 28,200 26,350 28,125 1,775 3,629,700 100,243,592,500 4,211 200.893 28,150 J 5,800 28,125 T/B 191,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,700 85,000 4 35.714 50 T/J 69,807,100 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 498 J 20,000 468 B 5,200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 0 0 540 0 0 0 0 446.957 535 J 10,100 470 B 2,100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 955 955 910 955 0 113,600 104,436,000 42 682.143 950 J 3,500 910 B 16,400 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,260 2,260 2,150 2,170 -90 14,284,000 31,271,203,000 2,218 593.220 2,170 T/J 1,737,000 2,160 B 114,200 160 JRPT Jaya Real Property Tbk. --S6---1 620 625 610 625 5 706,800 437,110,500 85 600.962 625 T/J 14,400 620 B 10,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,050 5,275 5,025 5,150 100 10,617,300 55,036,482,500 2,265 303.691 5,150 T/J 29,000 5,125 B 155,900 162 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 2,320 2,490 2,320 2,330 10 3,144,800 7,761,619,000 286 2,330.000 2,360 J 500 2,330 T/B 54,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 342 350 342 350 8 453,900 157,959,200 87 42.528 350 T/J 31,900 344 B 3,100 165 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---1 220 220 218 220 0 485,400 106,231,800 107 7.633 220 T/J 598,900 218 B 50,100 167 KINO Kino Indonesia Tbk. --U5---2 1,695 1,700 1,680 1,690 -5 254,500 430,091,000 85 44.474 1,690 T/J 4,200 1,685 B 10,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,650 2,710 2,670 2,700 50 183,700 495,924,000 40 900.000 2,710 J 4,800 2,700 T/B 4,400 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 360 370 360 366 6 14,000 5,147,800 22 1,284.211 366 T/J 1,700 362 B 900 170 KMTR Kirana Megatara Tbk. --M3---2 362 400 366 378 16 2,236,300 863,086,000 726 82.533 380 J 500 378 T/B 10,400 171 KPIG MNC Land Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 295.871 1,375 J 6,000 1,230 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,740 2,760 2,740 2,760 20 60,700 166,835,000 124 1,003.636 2,760 T/J 800 2,750 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 462 476 436 440 -22 56,186,700 25,760,130,400 7,051 54.702 442 J 59,500 440 T/B 554,200 174 KREN Kresna Graha Investama Tbk. --S9K--1 730 740 720 720 -10 66,509,500 48,476,679,000 6,649 7,490.637 725 J 505,000 720 T/B 176,900 175 LINK Link Net Tbk. --S9K--1 4,290 4,300 4,260 4,300 10 736,100 3,164,575,000 499 268.750 4,300 T/J 671,900 4,260 B 2,300 176 LPCK Lippo Cikarang Tbk --S6---1 2,250 2,290 2,200 2,210 -40 981,600 2,202,611,000 309 238.919 2,210 T/J 39,100 2,200 B 2,400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 404 408 386 392 -12 43,627,000 17,221,229,200 1,502 100.368 392 T/J 556,300 388 B 2,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,450 9,700 9,400 9,550 100 3,707,500 35,302,630,000 3,242 216.401 9,550 T/J 1,119,300 9,475 B 32,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 1,020 980 1,005 35 23,380,800 23,500,676,000 2,384 259.355 1,010 J 674,000 1,005 T/B 1,604,200 180 LTLS Lautan Luas Tbk. --S9---1 655 675 650 650 -5 380,700 249,729,500 90 229.773 660 J 5,000 650 T/B 86,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 775 785 765 775 0 8,045,600 6,246,379,500 5,062 1,634.125 780 J 5,600 775 T/B 4,400 182 MAIN Malindo Feedmill Tbk. --S3---1 905 930 890 910 5 20,035,300 18,191,696,500 2,029 517.045 915 J 387,100 910 T/B 404,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,945 1,945 1,945 -5 100 194,500 1 115.774 1,940 J 500 1,890 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 830 790 800 -10 13,112,500 10,533,241,000 1,292 1,283.800 800 T/J 315,400 795 B 26,400 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,450 1,430 1,385 1,385 -65 122,300 173,449,500 52 554.000 1,410 J 5,000 1,385 T/B 60,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 314 300 314 6 3,079,100 966,072,800 20 223.265 316 J 20,900 314 T/B 1,969,700 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,140 J 400 3,250 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,330 3,390 3,310 3,320 -10 216,900 721,950,000 210 255.385 3,360 J 500 3,320 T/B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 775 700 725 10 4,490,300 3,295,049,000 865 45.312 730 J 72,900 720 B 100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,920 3,000 2,940 2,940 20 2,168,800 6,442,206,000 405 212.274 2,940 T/J 26,200 2,930 B 31,100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 186 187 183 183 -3 638,900 117,660,400 68 164.137 184 J 5,000 183 T/B 339,800 192 MDIA Intermedia Capital Tbk. --U9---1 169 169 159 168 -1 750,400 126,015,500 17 121.739 168 T/J 167,100 162 B 700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,030 3,090 3,050 3,080 50 40,000 123,510,000 45 154.000 3,100 J 20,000 3,080 T/B 50,000 194 MDLN Modernland Realty Tbk. --S6---1 274 280 272 272 -2 2,290,600 628,670,400 254 80.723 276 J 181,300 272 T/B 56,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 925 1,035 935 1,020 95 155,732,900 155,782,738,500 12,238 1,796.502 1,025 J 1,669,100 1,020 T/B 7,662,100 196 MEGA Bank Mega Tbk. --U8---1 4,500 4,600 4,600 4,600 100 100 460,000 1 3,353.063 4,700 J 100 4,000 B 15,200 197 MERK Merck Tbk. XDU5---2 6,350 6,350 6,325 6,350 0 400 2,537,500 4 16,742.690 6,350 T/J 900 6,225 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 208 206 200 206 -2 7,945,100 1,619,897,400 103 61.843 206 T/J 824,800 204 B 745,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,785 1,790 1,785 1,790 5 76,700 137,041,000 7 917.949 1,790 T/J 81,800 1,725 B 1,700 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,045 J 25,000 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 1,995 1,935 1,970 -30 4,468,700 8,784,430,500 1,400 115.986 1,970 T/J 47,100 1,935 B 2,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 645 645 590 590 -55 17,100 10,261,500 17 2,809.524 590 T/J 11,300 570 B 1,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 202 208 202 202 0 9,883,400 2,020,265,200 172 505.000 204 J 10,000 202 T/B 700 204 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 2,600 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,400 16,400 16,400 16,400 0 70,700 1,159,480,000 70 104,458.599 16,400 T/J 8,900 16,300 B 5,500 206 MLPL Multipolar Tbk. --S9K--1 111 112 109 110 -1 8,411,100 924,481,300 226 12.617 111 J 229,800 110 T/B 712,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 515 510 500 510 -5 269,100 136,020,000 33 87.179 510 T/J 35,000 494 B 1,200 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,000 1,005 990 995 -5 6,186,500 6,165,403,000 918 110.556 995 T/J 1,731,800 990 B 192,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 950 960 935 950 0 268,400 255,810,000 55 63.333 955 J 16,700 950 T/B 15,400 210 MPPA Matahari Putra Prima Tbk. --U9---1 256 262 252 254 -2 1,175,800 301,154,600 184 106.790 254 T/J 309,700 252 B 143,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,175 5,625 6,175 -75 5,100 31,437,500 4 560.099 6,175 T/J 6,100 5,725 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 875 875 830 875 0 502,200 439,419,500 9 57.566 875 T/J 4,200 830 B 100 213 MTDL Metrodata Electronics Tbk. --S9---1 715 765 720 765 50 167,500 123,864,000 51 1,377.187 765 T/J 129,800 725 B 400 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 370 0 0 370 0 0 0 0 155.560 374 J 200 372 B 280,000 216 MYOH Samindo Resources Tbk. --U2---1 850 850 845 850 0 197,100 167,526,500 19 101.242 850 T/J 21,500 845 B 85,700 217 MYRX Hanson International Tbk. --S6LKO2 140 145 126 128 -12 868,904,800 118,871,813,200 4,199 87.293 128 T/J 113,300 127 B 2,876,700 218 NASA Ayana Land International Tbk. --U9---2 422 430 424 428 6 12,094,300 5,130,128,200 130 415.534 430 J 100 428 T/B 42,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,460 4,480 4,420 4,460 0 30,200 134,383,000 73 1,372.308 4,460 T/J 18,900 4,420 B 2,100 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 72,500 6,527,000 6 85.714 91 J 17,500 90 T/B 337,600 221 NISP Bank OCBC NISP Tbk. --U8---1 870 870 865 870 0 2,800 2,435,000 4 1,054.239 875 J 7,300 865 B 1,100 222 NOBU Bank Nationalnobu Tbk. --U8---1 940 950 930 950 10 10,100 9,555,500 12 253.333 955 J 400 950 T/B 2,600 223 NRCA Nusa Raya Cipta Tbk. --S6---1 404 404 402 402 -2 115,700 46,670,400 53 47.294 404 J 41,300 402 T/B 8,200 224 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---1 520 535 520 520 0 26,854,300 14,232,151,500 53 1,028.786 520 T/J 14,100 510 B 13,200 226 PALM Provident Agro Tbk. --U1---2 278 280 278 278 0 200 55,800 2 75.983 278 T/J 100 276 B 300 227 PANS Panin Sekuritas Tbk. --U8---1 1,715 1,715 1,710 1,710 -5 1,500 2,567,500 2 1,243.636 1,715 J 6,600 1,690 B 500 228 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,090 1,100 0 175,900 193,022,500 62 129.412 1,100 T/J 53,200 1,090 B 105,100 229 PBRX Pan Brothers Tbk. --S4K--1 540 570 530 545 5 10,252,600 5,563,403,500 4,284 964.602 550 J 14,300 545 T/B 11,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 605 590 570 580 -25 6,300 3,652,000 12 48.333 580 T/J 4,000 575 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,900 2,910 2,900 2,910 10 20,500 59,451,000 4 1,940.000 2,910 T/J 13,300 2,890 B 17,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 234.146 1,250 J 200 1,165 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,220 J 2,500 3,110 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 815 820 795 795 -20 5,062,500 4,074,800,500 505 1,323.676 800 J 8,600 795 T/B 138,900 235 PNIN Paninvest Tbk. --U8---1 1,015 1,030 1,000 1,015 0 173,900 177,308,500 43 1,079.328 1,030 J 13,500 1,015 T/B 1,800 236 PNLF Panin Financial Tbk. --S8---1 204 210 204 206 2 3,429,100 710,534,800 322 222.655 208 J 49,000 206 T/B 150,600 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,280 J 2,200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,930 4,970 4,930 4,960 30 34,624,500 171,248,546,000 410 3,148.187 4,960 T/J 127,800 4,950 B 114,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 59,900 600 B 9,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,025 1,060 1,030 1,035 10 993,600 1,032,419,500 275 69.000 1,035 T/J 99,900 1,030 B 43,700 241 PPRE PP Presisi Tbk. --M7---1 408 414 408 410 2 2,950,300 1,214,067,000 119 95.349 412 J 108,500 408 B 13,700 242 PPRO PP Properti Tbk. --S6K--1 137 141 137 137 0 19,060,900 2,642,808,900 921 296.216 138 J 272,900 137 T/B 1,921,500 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,710 2,740 2,740 2,740 30 1,000 2,740,000 5 42.154 2,850 J 100 2,740 T/B 7,700 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 248 238 238 -2 1,596,300 381,744,600 80 772.151 240 J 141,500 238 T/B 472,200 245 PTBA Bukit Asam Tbk. --S2BXO1 4,320 4,430 4,330 4,430 110 39,352,200 172,634,250,000 6,064 3,852.174 4,440 J 487,600 4,430 T/B 380,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,140 2,210 2,140 2,150 10 13,196,500 28,634,293,000 1,547 404.135 2,150 T/J 220,400 2,140 B 805,500 247 PTRO Petrosea Tbk. --S2---1 1,675 1,755 1,675 1,675 0 3,193,700 5,445,723,000 1,049 1,340.000 1,690 J 20,300 1,675 T/B 127,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 560 560 525 540 -20 123,018,500 66,105,282,000 3,557 2,081.807 545 J 2,490,600 540 T/B 9,227,600 250 RAJA Rukun Raharja Tbk. --S7---1 700 705 690 690 -10 12,226,800 8,556,169,500 1,568 2,370.157 700 J 311,300 690 T/B 17,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,390 1,420 1,390 1,405 15 7,611,500 10,669,912,000 796 878.125 1,415 J 26,100 1,405 T/B 500 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 36,000 198,000,000 8 289.750 5,600 J 7,500 5,500 T/B 10,000 253 RIMO Rimo International Lestari Tbk --S9---2 140 141 137 138 -2 836,040,300 115,509,825,300 614 75.765 138 T/J 227,800 137 B 692,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 320 310 310 -14 7,200 2,292,000 7 2,425.665 320 J 900 310 T/B 12,300 255 RODA Pikko Land Development Tbk. --U6---2 535 510 472 472 -63 25,400 12,094,200 16 753.632 468 J 900 444 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 940 950 0 866,800 822,173,000 112 372.549 950 T/J 40,000 940 B 68,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 500 486 496 -4 5,526,000 2,724,319,000 886 620.000 498 J 20,000 494 B 76,300 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,975 9,900 9,800 9,900 -75 10,900 107,890,000 4 6,387.097 9,900 T/J 3,500 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,010 2,070 2,010 2,040 30 11,490,000 23,516,964,000 1,967 922.856 2,040 T/J 396,700 2,030 B 472,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 875 870 870 20 2,700 2,359,000 2 973.100 875 J 38,000 870 T/B 1,300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,360 2,340 2,340 30 11,800 27,749,000 21 100.000 2,350 J 100 2,340 T/B 3,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 900 1,310 B 700 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 730 720 730 10 1,775,700 1,283,846,500 196 521.429 730 T/J 19,900 720 B 31,600 265 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---1 845 860 835 845 0 1,058,100 893,382,000 306 145.690 845 T/J 418,200 840 B 1,700 267 SILO Siloam International Hospitals Tbk. --U9---1 3,420 3,420 3,240 3,340 -80 1,667,500 5,545,924,000 1,199 37.934 3,340 T/J 76,700 3,310 B 200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 492 476 484 8 6,281,600 3,047,552,600 555 44.000 484 T/J 437,500 482 B 195,200 269 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,095 J 35,000 1,060 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 510 0 0 510 0 0 0 0 443.478 478 J 3,700 430 B 100,000 271 SMAR Smart Tbk. --U1---2 4,300 4,350 4,350 4,350 50 1,200 5,220,000 3 1,437.256 4,350 T/J 100 3,510 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,320 3,340 3,270 3,300 -20 331,100 1,090,505,000 219 589.286 3,300 T/J 3,900 3,280 B 111,500 273 SMCB Holcim Indonesia Tbk. --U3---1 835 860 830 835 0 942,300 791,434,500 158 1,008.454 840 J 67,400 830 B 132,000 274 SMDR Samudera Indonesia Tbk. XDS7---1 346 358 342 348 2 2,723,400 955,880,800 475 1,396.581 348 T/J 11,000 346 B 51,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 805 820 795 800 -5 17,949,100 14,489,483,500 1,876 1,314.492 800 T/J 754,800 795 B 1,591,700 276 SMRU SMR Utama Tbk. --U2---2 476 476 470 470 -6 142,100 67,250,800 28 114.938 476 J 11,000 470 T/B 28,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,300 1,265 1,265 -35 510,300 655,955,500 212 3,378.830 1,270 J 900 1,265 T/B 23,100 278 SOCI Soechi Lines Tbk. XDM7---1 168 177 167 176 8 29,948,000 5,158,221,500 1,428 32.000 177 J 704,700 176 T/B 619,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 195 195 195 0 300 58,500 3 208.109 195 T/J 200 192 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 354 348 348 -2 26,035,500 9,107,314,000 866 145.000 350 J 446,000 348 T/B 524,100 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 4,500 4,500 3,900 3,920 -580 11,000 44,667,000 34 71.273 4,000 J 6,900 3,920 T/B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 580 560 570 10 35,769,900 20,414,227,500 1,036 233.846 575 J 656,900 570 T/B 3,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,245 1,265 1,200 1,250 5 27,816,200 34,262,653,000 2,184 186.567 1,250 T/J 808,300 1,240 B 2,400 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,900 B 10,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 568,621,900 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 4,210 4,230 4,180 4,210 0 5,443,900 22,941,579,000 3,302 3,827.273 4,210 T/J 5,400 4,200 B 44,200 288 TARA Sitara Propertindo Tbk. --U6K--1 875 880 870 870 -5 40,984,700 35,703,732,500 4,211 820.755 875 J 430,200 870 T/B 99,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,940 5,050 4,970 5,000 60 335,400 1,679,997,000 603 246.914 5,050 J 41,800 5,000 T/B 174,800 290 TBLA Tunas Baru Lampung Tbk. --S1---1 890 910 890 890 0 3,493,000 3,138,604,500 614 202.664 900 J 1,042,100 890 T/B 498,200 291 TCID Mandom Indonesia Tbk. --U5---1 15,250 15,500 15,500 15,500 250 200 3,100,000 2 1,520.323 16,200 J 2,000 15,500 T/B 200 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 850 850 850 850 0 2,100 1,785,000 2 274.194 845 J 1,000 760 B 20,000 293 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 2,560 J 800 2,320 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 670 695 620 695 25 2,284,500 1,476,181,500 414 347.500 700 J 22,300 680 B 200 296 TINS Timah Tbk. --S2K--1 840 870 845 845 5 20,184,100 17,328,604,500 2,202 431.790 850 J 1,021,600 845 T/B 300,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 12,675 13,225 12,350 12,775 100 12,168,700 155,777,995,000 6,741 789.856 12,775 T/J 37,600 12,750 B 130,600 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 1,035 1,035 1,035 -5 300 310,500 2 476.103 1,035 T/J 3,800 925 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,865 2,200 1,860 1,895 30 18,000 34,408,000 15 99.737 1,895 T/J 10,000 1,870 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 830 840 815 840 10 50,637,600 42,170,345,500 2,070 1,351.982 840 T/J 962,200 835 B 33,600 301 TOTL Total Bangun Persada Tbk. --S6---1 645 640 635 640 -5 145,900 93,309,000 59 230.029 640 T/J 2,600 635 B 62,700 302 TOTO Surya Toto Indonesia Tbk. --U3---2 348 348 344 346 -2 420,200 145,513,800 49 1,122.393 350 J 1,100 346 T/B 200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 570 575 560 560 -10 716,100 405,427,500 242 2,667.556 565 J 6,300 560 T/B 201,600 304 TRAM Trada Alam Minera Tbk. --S7LKO1 366 370 308 308 -58 435,050,600 147,074,669,400 10,601 254.558 308 T/J 1,483,100 306 B 1,437,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 120 120 120 2 300 36,000 2 120.925 119 J 300 116 B 2,300 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 5,800 400 B 61,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,510 1,490 1,500 0 41,500 62,142,000 52 267.590 1,500 T/J 101,600 1,495 B 100 308 TURI Tunas Ridean Tbk. --U9---1 1,205 1,205 1,200 1,200 -5 18,000 21,645,000 2 2,666.667 1,205 J 145,200 1,200 T/B 101,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,250 1,260 1,240 1,250 0 258,600 322,750,500 125 2,423.608 1,260 J 2,300 1,250 T/B 10,000 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,340 3,400 3,400 3,400 60 100 340,000 1 125.923 3,400 T/J 900 3,310 B 100 311 VICO Victoria Investama Tbk. --U8---1 164 167 160 166 2 1,900 310,400 17 132.800 166 T/J 151,400 162 B 100 312 VIVA Visi Media Asia Tbk. --U9---1 206 208 204 208 2 2,753,100 567,598,600 283 69.333 208 T/J 216,500 204 B 200 313 VOKS Voksel Electric Tbk. --U4---1 159 159 153 155 -4 35,700 5,553,300 31 68.565 155 T/J 3,600 153 B 45,300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 212 222 214 218 6 3,214,800 698,819,200 270 75.172 218 T/J 197,700 216 B 147,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,475 1,520 1,470 1,475 0 11,737,300 17,553,180,000 1,460 379.126 1,480 J 29,600 1,475 T/B 231,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 280 288 288 288 8 3,800 1,094,400 3 77.885 288 T/J 36,900 286 B 1,600 317 WOOD Integra Indocabinet Tbk. --S5---2 545 555 540 545 0 12,235,700 6,694,964,000 874 209.615 545 T/J 104,100 540 B 1,271,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 394 378 386 8 168,800,100 65,308,581,200 3,636 78.776 386 T/J 38,700 384 B 1,120,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,985 2,060 1,990 2,000 15 49,208,200 99,748,164,000 4,995 539.811 2,010 J 316,500 2,000 T/B 229,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 380 392 380 384 4 7,830,600 3,026,502,400 667 65.085 384 T/J 34,700 382 B 504,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,525 1,495 1,505 0 13,201,800 19,920,895,500 3,226 1,075.000 1,505 T/J 7,200 1,500 B 107,100 Total 6,875,419,800 3,605,743,805,500 277,113 2,349,401,900 219,761,800 Jakarta, 26 July 2018 Trading Division