List of Securities Quotation: IDX SMC Composite Date: Friday, 22 June 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 11,550 11,550 11,225 11,500 -50 574,200 6,506,512,500 641 934.231 11,500 T/J 8,200 11,300 B 16,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,075 J 14,450,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,990 1,985 1,950 1,985 -5 400 787,000 3 52.933 1,985 T/J 300 1,950 B 600 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,280 1,330 1,280 1,280 0 4,510,800 5,903,591,000 1,240 1,560.976 1,310 J 44,500 1,280 T/B 3,885,200 5 ACST Acset Indonusa Tbk. --S6---1 2,750 2,750 2,550 2,550 -200 767,300 2,071,241,000 95 107.085 2,590 J 800 2,550 T/B 42,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,840 1,845 1,805 1,810 -30 2,504,300 4,547,066,000 456 1,421.470 1,815 J 11,000 1,810 T/B 259,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,300 8,200 8,250 -50 105,900 871,807,500 46 354.839 8,275 J 4,100 8,250 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 374 382 360 366 -8 3,112,700 1,140,970,800 451 32.669 366 T/J 96,300 364 B 130,900 9 AGII Aneka Gas Industri Tbk. --S3---1 650 640 640 640 -10 12,000 7,680,000 12 58.182 655 J 50,000 650 B 2,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 350 340 346 0 2,016,800 696,655,200 377 565.286 346 T/J 124,200 344 B 542,200 11 AGRS Bank Agris Tbk. --U8---2 350 390 338 370 20 33,300 11,686,200 29 336.364 358 J 200 346 B 100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 394 396 366 368 -26 68,541,600 25,757,026,200 4,027 44.791 368 T/J 49,000 366 B 1,614,500 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,150 4,160 3,960 4,110 -40 17,908,100 72,560,033,000 4,424 3,275.657 4,110 T/J 177,300 4,100 B 104,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 344 0 0 344 0 0 0 0 327.619 350 J 1,200 340 B 200,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,950 4,900 4,850 4,850 -100 9,600 46,740,000 22 197.959 4,900 J 55,000 4,820 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 725 725 715 720 -5 32,899,900 23,689,780,000 161 1,837.250 725 J 200,000 720 T/B 762,200 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,150 1,150 1,145 1,150 0 187,500 214,761,000 15 95.833 1,150 T/J 10,500 1,135 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 890 910 880 910 20 42,965,100 38,636,236,500 3,198 599.987 915 J 1,750,700 910 T/B 8,886,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 6 113.956 1,780 T/J 3,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 214,600 500 B 238,200 21 APLN Agung Podomoro Land Tbk. --S6---1 193 194 186 186 -7 19,732,400 3,720,663,800 959 50.959 186 T/J 117,000 185 B 552,600 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,245 1,245 1,245 0 23,000 28,635,000 3 83.000 1,245 T/J 17,500 1,180 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 308 308 292 300 -8 202,419,400 60,720,445,200 272 100.000 300 T/J 7,700 298 B 100,000 24 ARNA Arwana Citramulia Tbk. --S3---1 338 340 338 338 0 119,700 40,460,800 23 2,297.288 340 J 100,300 330 B 2,100 25 ASGR Astra Graphia Tbk. --S9---1 1,440 1,450 1,405 1,425 -15 614,700 875,706,500 108 295.447 1,430 J 1,700 1,425 T/B 11,200 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 715 715 710 710 -5 1,359,200 971,585,000 159 1,314.815 710 T/J 71,600 705 B 48,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 358 346 346 -10 10,342,600 3,616,643,800 815 329.524 346 T/J 741,100 344 B 640,900 28 ATIC Anabatic Technologies Tbk. CRU9---1 1,140 1,410 1,140 1,210 70 186,600 244,821,500 159 172.857 1,210 T/J 10,500 1,190 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,580 1,590 1,565 1,575 -5 1,425,800 2,240,822,000 398 1,424.437 1,580 J 41,200 1,575 T/B 4,500 31 BABP Bank MNC Internasional Tbk. XRU8---2 53 53 51 51 -2 19,984,200 1,026,307,900 236 58.536 52 J 605,300 51 T/B 1,644,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 286 270 270 0 2,800 757,600 5 199.064 282 J 5,000 270 T/B 111,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,565 1,545 1,555 -5 397,500 618,338,000 129 1,943.750 1,555 T/J 4,300 1,550 B 16,900 34 BBKP Bank Bukopin Tbk. --S8---1 368 370 358 366 -2 1,725,500 629,313,400 424 108.576 368 J 240,500 364 B 960,100 35 BBMD Bank Mestika Dharma Tbk. XDU8---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 2,130 0 0 2,130 0 0 0 0 556.434 0 J 0 2,120 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,800 2,810 2,660 2,690 -110 48,594,600 132,010,396,000 6,650 350.869 2,700 J 66,600 2,690 T/B 41,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 328 316 324 -2 2,703,100 873,477,800 134 329.872 324 T/J 94,600 320 B 20,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 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 93,100 4,655,000 35 217.306 50 T/J 327,359,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 270 270 262 262 -8 1,991,300 525,611,600 254 154.118 266 J 3,000 262 T/B 2,379,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 720 740 675 690 -30 58,800 40,854,000 35 3,535.923 735 J 20,100 690 T/B 200 44 BHIT MNC Investama Tbk. --S9K--1 114 116 112 114 0 7,639,200 877,188,600 4,412 333.382 114 T/J 1,174,000 113 B 23,800 45 BINA Bank Ina Perdana Tbk. --U8---1 424 424 418 420 -4 119,100 50,088,400 52 237.293 424 J 43,500 420 T/B 12,700 46 BIPI Benakat Integra Tbk. --S2K--2 61 61 56 57 -4 40,976,600 2,369,241,500 823 40.714 58 J 523,300 57 T/B 242,100 47 BIRD Blue Bird Tbk. XDU7---1 2,860 2,880 2,840 2,860 0 3,759,800 10,752,820,000 163 44.000 2,870 J 10,500 2,840 B 400 48 BISI BISI International Tbk. XDU1---1 1,800 1,780 1,755 1,780 -20 43,700 77,763,500 14 890.000 1,780 T/J 12,700 1,755 B 9,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,070 2,010 2,060 20 14,827,400 30,511,279,000 444 343.333 2,060 T/J 8,000 2,050 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 685 685 -5 19,681,800 13,564,231,500 615 159.302 685 T/J 227,800 680 B 914,100 51 BKSL Sentul City Tbk. --S6K--1 131 132 121 124 -7 202,520,000 25,508,134,700 4,200 8.568 125 J 200,000 124 T/B 3,245,600 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 216 216 216 216 0 100 21,600 1 495.640 216 T/J 2,900 210 B 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. SSU9---2 8,500 8,600 8,500 8,600 100 1,100 9,380,000 5 286.667 9,600 J 100 8,225 B 1,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 0 0 360 0 0 0 0 112.500 378 J 100 332 B 3,000 56 BMTR Global Mediacom Tbk. --S9LKO1 570 570 540 540 -30 19,272,500 10,719,360,000 9,127 439.525 550 J 10,000 540 T/B 150,600 57 BNBR Bakrie & Brothers Tbk --U9---2 70 0 0 70 0 0 0 0 0.241 0 J 0 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,045 995 1,010 -40 6,579,600 6,640,274,500 787 7.457 1,015 J 64,000 1,010 T/B 100,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 230 236 220 220 -10 3,987,300 901,334,400 237 2.621 224 J 12,000 220 T/B 367,900 60 BNLI Bank Permata Tbk. --M8K--1 515 625 515 580 65 145,000,400 84,617,746,500 4,298 6.315 580 T/J 10,092,500 575 B 652,300 61 BOGA Bintang Oto Global Tbk. --S9---2 605 615 605 615 10 1,554,000 945,783,000 381 597.087 615 T/J 2,300 610 B 42,300 62 BOLT Garuda Metalindo Tbk. --U4---2 875 875 870 875 0 468,400 409,093,500 141 159.091 875 T/J 8,200 870 B 26,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. CDU4---1 7,000 7,200 7,200 7,200 200 600 4,320,000 2 280.216 7,300 J 2,500 7,200 T/B 800 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 66 62 65 1 78,239,800 5,001,766,600 761 10.236 65 T/J 6,689,300 64 B 4,401,600 66 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 1,200 1,130 B 28,600 67 BRPT Barito Pacific Tbk. CDS3BXO1 2,140 2,210 2,130 2,160 20 23,674,500 51,446,934,000 3,057 169.158 2,170 J 165,300 2,160 T/B 228,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,615 1,650 1,580 1,645 30 14,994,200 24,309,966,000 3,092 322.230 1,650 J 248,100 1,645 T/B 1,518,900 69 BSIM Bank Sinarmas Tbk. --U8---1 605 610 610 610 5 1,100 671,000 1 416.044 605 J 300 505 B 2,500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,540 2,460 2,490 -60 12,100 30,314,000 9 127.692 2,490 T/J 4,000 2,470 B 1,000 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---2 136 135 129 129 -7 351,400 46,163,500 80 988.354 129 T/J 60,000 128 B 13,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 338,086,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,760 4,110 3,720 4,040 280 4,952,600 19,733,620,000 772 782.094 4,050 J 11,300 4,040 T/B 1,014,200 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,685 1,500 1,685 85 19,200 31,771,500 14 285.593 1,685 T/J 14,700 1,550 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 254 254 238 246 -8 178,721,200 43,791,773,800 2,778 14.277 248 J 5,211,600 246 T/B 4,123,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 480 480 480 0 100 48,000 1 184.615 480 T/J 6,700 400 B 10,200 78 BVIC Bank Victoria International Tbk. --S8---1 222 230 212 220 -2 66,900 14,595,200 33 208.032 220 T/J 6,300 218 B 1,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 185 187 180 180 -5 22,214,700 4,038,031,900 724 39.368 182 J 200,000 180 T/B 5,080,800 80 BYAN Bayan Resources Tbk. XDU2---1 11,350 12,000 11,350 12,000 650 176,700 2,038,515,000 51 206.897 12,000 T/J 7,300 11,900 B 8,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 362 368 350 356 -6 743,600 265,701,800 304 107.879 356 T/J 51,200 352 B 8,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,390 2,400 2,280 2,340 -50 5,756,500 13,551,620,000 700 133.714 2,340 T/J 202,000 2,320 B 58,700 83 CASA Capital Financial Indonesia Tbk. --S8---2 304 306 302 306 2 9,274,100 2,823,645,600 1,118 559.037 306 T/J 82,200 304 B 28,500 84 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 710 J 1,700 675 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 98 100 96 96 -2 274,200 26,636,800 27 614.400 97 J 30,000 95 B 49,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 322 318 318 0 1,110,100 353,018,200 42 24.884 318 T/J 136,300 314 B 203,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,150 1,435 1,150 1,350 200 504,400 698,283,000 171 4,898.759 1,375 J 1,500 1,345 B 300 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,185 1,195 1,175 1,185 0 2,034,500 2,418,307,000 148 1,030.435 1,190 J 63,500 1,180 B 35,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,405 1,405 1,305 1,330 -75 57,900 77,952,000 32 127.266 1,400 J 16,000 1,330 T/B 300 90 CMPP AirAsia Indonesia Tbk. --U9---2 338 348 300 300 -38 1,164,600 372,977,600 329 56.748 306 J 600 300 T/B 30,300 91 COWL Cowell Development Tbk. --M6---2 510 520 510 510 0 326,100 167,595,000 164 392.308 515 J 4,600 510 T/B 14,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 225,500 11,275,000 88 45.455 50 T/J 152,823,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 560 560 560 5 100 56,000 1 282.593 630 J 4,800 565 B 2,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,150 1,390 1,390 1,390 240 400 556,000 4 463.333 1,360 J 1,800 935 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 1,020 1,100 980 1,100 80 39,365,800 41,219,083,000 1,941 246.284 1,100 T/J 11,326,700 1,080 B 1,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 137,300 6,865,000 7 16.496 50 T/J 75,774,600 0 B 0 98 DILD Intiland Development Tbk. --S6---1 292 296 274 274 -18 1,449,700 410,328,200 162 47.747 292 J 51,000 274 T/B 3,784,000 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 334 350 0 906,900 314,982,400 57 899.050 350 T/J 675,600 336 B 5,200 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,550 5,425 5,550 -25 1,400 7,745,000 5 33,175.922 5,575 J 100 5,425 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 138 141 136 138 0 29,650,400 4,093,137,700 367 65.714 139 J 20,000 138 T/B 518,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,900 2,950 2,950 2,950 50 24,000 70,800,000 4 2,591.379 2,960 J 100 2,600 B 3,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 855 855 830 830 -25 14,608,700 12,267,822,000 1,316 1,123.687 835 J 10,000 830 T/B 1,826,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 266 262 264 -4 58,700 15,498,400 21 48.000 264 T/J 19,300 262 B 52,100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 414 416 0 1,104,900 460,823,400 46 112.432 418 J 64,000 416 T/B 94,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,000 25,200 25,200 25,200 4,200 5,800 146,160,000 22 1,680.000 0 J 0 25,200 T/B 8,000 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,100 B 30,000 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,915 1,915 1,900 1,900 -15 145,300 276,239,500 29 699.374 1,900 T/J 6,800 1,890 B 5,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 163 168 154 156 -7 645,900 104,426,400 558 104.000 156 T/J 400 155 B 5,100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 5,000 5,500,000 2 27.160 1,100 T/J 5,100 960 B 1,000 111 ELSA Elnusa Tbk. XDS2K--1 362 370 352 352 -10 32,212,300 11,549,108,400 2,531 88.000 354 J 1,831,000 352 T/B 2,050,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,500 75,000 5 10.308 50 T/J 871,422,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 153 158 140 155 2 34,305,000 5,133,669,500 1,206 12.923 155 T/J 8,900 154 B 1,225,300 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,920 0 0 1,920 0 0 0 0 1,343.324 1,870 J 100 1,825 B 2,500 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,660 3,040 2,600 2,980 320 91,378,500 260,866,887,000 11,232 298.000 2,990 J 1,059,300 2,980 T/B 1,035,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 280 284 274 278 -2 6,540,900 1,816,662,600 469 517.585 280 J 28,000 278 T/B 128,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,570 2,660 2,560 2,600 30 22,747,900 59,328,559,000 5,147 131.952 2,600 T/J 127,500 2,590 B 46,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,480 1,480 1,480 0 3,200 4,736,000 3 2,327.593 1,540 J 1,400 1,480 T/B 2,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 6,675 6,575 6,650 50 276,600 1,832,847,500 294 1,523.971 6,650 T/J 18,000 6,625 B 11,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,550 4,550 4,500 4,530 -20 3,440,300 15,517,490,000 27 906.000 4,530 T/J 9,500 4,520 B 800 121 FISH FKS Multi Agro Tbk. CDU9---2 2,800 2,800 2,800 2,800 0 5,500 15,400,000 4 2,240.000 2,800 T/J 1,500 2,700 B 1,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 675 680 670 675 0 743,300 501,088,500 74 675.000 680 J 38,400 675 T/B 3,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 775 750 770 0 5,609,300 4,264,721,000 64 350.000 775 J 18,600 770 T/B 500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 158 158 155 156 -2 1,302,800 203,220,300 96 47.319 157 J 19,900 156 T/B 33,200 125 FREN Smartfren Telecom Tbk. --U7---1 92 94 87 87 -5 19,203,000 1,715,764,700 787 4.833 87 T/J 41,400 86 B 809,400 126 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---1 250 254 248 250 0 4,087,200 1,023,273,000 206 33.607 252 J 371,100 250 T/B 588,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 790 790 735 735 -55 12,099,800 9,097,974,000 1,411 144.299 735 T/J 2,020,900 730 B 568,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 316 318 304 306 -10 784,600 241,899,800 181 76.500 310 J 60,600 306 T/B 49,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,400 J 100 14,000 B 500 131 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---1 152 152 147 147 -5 267,500 39,323,800 15 58.800 155 J 5,000 147 T/B 138,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 218 250 238 246 28 300 73,400 3 38.793 270 J 1,000 246 T/B 100 134 HERO Hero Supermarket Tbk. --U9---1 930 930 930 930 0 300 279,000 1 1,941.221 930 T/J 900 900 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,450 3,250 3,450 200 200 670,000 2 1,056.144 3,450 T/J 13,000 3,250 B 200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 3 1,100.000 710 J 100 600 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 266 264 258 260 -6 52,700 13,728,000 51 86.667 262 J 4,300 260 T/B 3,100 138 HRUM Harum Energy Tbk. XDS2K--1 2,720 2,720 2,610 2,660 -60 2,289,000 6,093,630,000 1,056 51.154 2,670 J 197,700 2,660 T/B 121,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,400 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 800 740 745 -55 32,400 24,236,500 17 58.203 745 T/J 2,500 735 B 30,900 141 IIKP Inti Agri Resources Tbk --U5---2 220 228 214 216 -4 270,289,800 60,224,071,800 789 414.603 218 J 172,300 216 T/B 52,200 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,620 4,780 4,530 4,530 -90 11,824,200 54,842,802,000 5,084 608.155 4,540 J 32,000 4,530 T/B 182,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 675 760 670 715 40 42,244,500 30,393,493,500 1,555 143.000 715 T/J 4,220,100 705 B 272,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 960 980 0 313,000 306,736,000 29 257.895 980 T/J 6,400 960 B 4,900 145 INAF Indofarma Tbk. --U5K--1 3,140 3,180 3,110 3,130 -10 95,800 300,548,000 158 1,252.000 3,140 J 4,000 3,130 T/B 1,000 146 INCO Vale Indonesia Tbk. --S2XXO1 4,030 4,100 4,000 4,090 60 9,012,400 36,368,788,000 1,779 1,669.388 4,100 J 327,000 4,090 T/B 50,200 147 INDY Indika Energy Tbk. --S7XXO1 3,820 3,790 3,620 3,660 -160 19,217,000 70,467,116,000 5,048 124.068 3,670 J 87,700 3,660 T/B 120,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 20,025 20,025 19,200 19,250 -775 11,695,000 227,028,817,500 8,451 991.925 19,300 J 2,600 19,250 T/B 476,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 80 78 79 -1 638,700 50,339,000 60 0.451 80 J 174,200 79 T/B 6,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 585 570 565 565 -20 126,800 72,149,000 34 538.095 615 J 234,200 565 T/B 38,700 151 INTA Intraco Penta Tbk. --U9---2 480 480 476 478 -2 1,097,700 523,981,600 142 336.950 478 T/J 84,400 476 B 53,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 418 396 418 14 331,500 137,129,400 51 110.000 418 T/J 25,400 398 B 1,100 153 ISAT Indosat Tbk. XDS7K--1 3,340 3,370 3,290 3,300 -40 587,800 1,953,813,000 357 235.714 3,300 T/J 200 3,290 B 9,900 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,325 24,325 22,875 23,675 -650 3,258,000 76,090,562,500 4,342 169.107 23,675 T/J 4,500 23,550 B 1,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 53,160,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 0 0 490 0 0 0 0 277.951 490 J 100 470 B 4,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 540 540 472 472 -68 600 313,200 6 390.673 540 J 99,900 484 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 730 750 715 750 20 38,700 28,888,000 24 535.714 750 T/J 24,900 735 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,585 1,620 1,530 1,530 -55 2,727,600 4,267,868,000 872 418.261 1,600 J 51,300 1,530 T/B 1,541,300 160 JRPT Jaya Real Property Tbk. CDS6---1 755 760 740 740 -15 5,434,800 4,037,784,500 230 711.538 745 J 17,400 740 T/B 2,179,600 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,420 4,430 4,250 4,250 -170 6,423,200 27,620,999,000 3,137 250.619 4,270 J 30,000 4,250 T/B 281,000 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,155 J 300 980 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,580 2,500 2,530 -30 226,500 577,927,000 120 2,530.000 2,540 J 3,100 2,530 T/B 100 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 372 372 352 372 0 3,718,000 1,339,048,000 270 45.201 372 T/J 184,900 356 B 30,100 165 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---1 212 212 208 212 0 855,300 180,681,200 161 7.355 212 T/J 8,600 210 B 52,200 167 KINO Kino Indonesia Tbk. XDU5---2 1,960 1,955 1,920 1,935 -25 106,700 207,927,000 26 50.921 1,935 T/J 200 1,925 B 300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,690 2,690 2,650 2,690 0 200 534,000 2 896.667 2,690 T/J 10,100 2,640 B 8,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 390 390 378 382 -8 1,069,900 408,498,800 27 1,340.351 382 T/J 34,900 376 B 3,800 170 KMTR Kirana Megatara Tbk. --M3---2 410 408 380 388 -22 573,000 227,250,600 166 84.716 396 J 49,600 386 B 102,000 171 KPIG MNC Land Tbk. --U9---2 1,405 1,405 1,200 1,200 -205 27,500 33,235,500 7 258.214 1,350 J 5,000 1,200 T/B 1,200 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,700 2,710 0 79,900 216,448,000 123 985.455 2,710 T/J 3,000 2,690 B 1,200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 488 494 462 468 -20 24,482,300 11,601,476,200 1,813 58.183 470 J 68,300 468 T/B 617,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 760 770 750 750 -10 79,328,500 60,297,796,500 9,462 7,802.747 750 T/J 249,000 745 B 1,127,600 175 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,460 4,480 -20 1,458,200 6,535,585,000 585 280.000 4,490 J 161,700 4,480 T/B 607,100 176 LPCK Lippo Cikarang Tbk --S6---1 1,990 2,030 1,950 1,950 -40 812,100 1,609,634,500 329 210.811 1,965 J 1,500 1,950 T/B 42,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 336 350 322 342 6 107,176,600 36,398,341,400 1,683 87.566 342 T/J 1,033,100 340 B 4,030,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,575 8,600 8,200 8,450 -125 4,265,600 35,758,860,000 3,893 191.475 8,450 T/J 213,100 8,425 B 70,700 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,050 1,060 1,045 1,045 -5 4,961,100 5,214,167,500 675 269.677 1,050 J 60,000 1,045 T/B 234,100 180 LTLS Lautan Luas Tbk. --S9---1 650 660 640 640 -10 232,900 152,334,500 57 226.238 650 J 500 640 T/B 115,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 705 695 705 5 7,885,600 5,509,313,000 1,183 1,486.526 705 T/J 70,000 700 B 22,500 182 MAIN Malindo Feedmill Tbk. --S3---1 710 710 700 710 0 833,100 585,080,000 112 403.409 710 T/J 2,400 705 B 64,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,695 1,690 1,695 -15 400 677,000 2 100.893 1,695 T/J 9,800 1,610 B 100 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 855 870 835 840 -15 11,794,800 9,983,412,000 1,747 1,347.990 850 J 117,100 840 T/B 85,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,580 1,570 1,550 1,555 -25 1,711,400 2,665,018,000 171 622.000 1,555 T/J 27,000 1,550 B 25,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 318 314 316 10 23,000 7,228,000 6 224.687 318 J 109,000 310 B 600 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,100 J 5,000 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,710 3,730 3,590 3,610 -100 357,500 1,306,161,000 188 277.692 3,620 J 3,000 3,610 T/B 18,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 585 555 570 -15 3,574,300 2,033,158,000 275 35.625 570 T/J 353,300 565 B 99,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,970 3,000 2,870 2,960 -10 2,171,900 6,417,575,000 374 213.718 2,960 T/J 65,100 2,950 B 102,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 199 198 190 196 -3 2,809,800 549,705,400 90 175.797 197 J 100 196 T/B 243,100 192 MDIA Intermedia Capital Tbk. --U9---1 184 200 176 184 0 477,000 87,733,500 17 133.333 184 T/J 47,700 176 B 15,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 3,000 2,950 2,970 20 160,600 475,048,000 75 148.500 2,970 T/J 1,500 2,960 B 14,600 194 MDLN Modernland Realty Tbk. XDS6---1 302 304 290 300 -2 2,214,700 661,739,000 198 89.033 302 J 607,700 300 T/B 336,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,030 1,035 985 990 -40 39,021,000 39,134,316,500 3,951 1,743.664 995 J 20,900 990 T/B 761,100 196 MEGA Bank Mega Tbk. --U8---1 4,000 3,800 3,790 3,790 -210 6,600 25,016,000 4 2,762.632 3,790 T/J 8,400 3,300 B 200 197 MERK Merck Tbk. --U5---2 6,600 6,700 6,550 6,700 100 10,600 70,285,000 14 17,665.515 6,700 T/J 2,900 6,550 B 200 198 META Nusantara Infrastructure Tbk. XDS7---1 199 199 196 199 0 1,648,900 325,565,800 61 59.742 199 T/J 1,096,800 198 B 396,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,730 1,665 1,550 1,665 -65 986,700 1,611,370,500 129 853.846 1,665 T/J 109,400 1,580 B 2,800 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,000 J 20,000 820 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,970 1,970 1,820 1,825 -145 3,182,900 5,867,417,000 610 107.449 1,830 J 15,000 1,825 T/B 109,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,090 2,100 2,100 2,100 10 430,000 903,000,000 2 2,000.000 2,080 J 2,000 1,955 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 234 234 216 220 -14 9,043,400 2,057,770,400 220 550.000 220 T/J 22,900 218 B 100 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,125 J 1,300 22,000 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,700 16,700 16,600 16,600 -100 1,800 30,000,000 7 105,732.484 16,600 T/J 1,700 16,400 B 200 206 MLPL Multipolar Tbk. --S9K--1 114 115 112 112 -2 4,283,400 481,917,800 228 12.846 113 J 294,400 112 T/B 571,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 520 540 525 525 5 2,300 1,213,000 8 89.744 525 T/J 55,200 520 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,010 1,030 965 975 -35 22,236,200 21,965,659,500 3,286 108.333 980 J 115,900 975 T/B 170,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,015 1,020 1,000 1,015 0 805,100 815,437,500 159 67.667 1,015 T/J 159,700 1,005 B 2,000 210 MPPA Matahari Putra Prima Tbk. --U9---1 272 276 262 262 -10 1,451,400 387,726,200 210 110.153 268 J 4,000 262 T/B 85,200 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,150 0 0 6,150 0 0 0 0 557.832 7,150 J 3,200 6,150 B 2,000 212 MSKY MNC Sky Vision Tbk. --U9---1 750 750 725 750 0 3,332,300 2,499,208,000 21 49.342 750 T/J 149,100 740 B 11,000 213 MTDL Metrodata Electronics Tbk. CDS9---1 810 850 810 845 35 3,898,100 3,225,118,000 522 1,521.207 845 T/J 90,800 840 B 14,200 214 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. XDU6---1 372 370 368 370 -2 1,000 369,800 5 155.560 370 T/J 9,200 366 B 200 216 MYOH Samindo Resources Tbk. XDU2---1 830 840 805 840 10 276,800 231,440,000 57 100.051 840 T/J 7,200 820 B 46,100 217 MYRX Hanson International Tbk. --S6LKO2 129 130 126 129 0 1,020,067,600 131,549,463,500 922 87.975 129 T/J 2,073,000 128 B 10,000 218 NASA Ayana Land International Tbk. --U9---2 388 388 388 388 0 200 77,600 1 376.699 410 J 100,000 388 T/B 104,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,080 4,120 3,980 4,110 30 66,000 268,960,000 108 1,264.615 4,120 J 900 4,110 T/B 400 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 462,100 41,589,000 21 85.714 91 J 107,700 90 T/B 1,018,900 221 NISP Bank OCBC NISP Tbk. --U8---1 875 880 875 880 5 758,000 667,039,500 33 1,066.356 880 T/J 2,400 875 B 7,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 1,000 J 900 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 388 392 386 388 0 1,383,900 537,053,000 112 45.647 388 T/J 161,900 386 B 219,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 1,800 1,800 1,800 25 5,500 9,900,000 3 86.197 1,800 T/J 4,200 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 500 484 496 -4 26,000 12,696,000 20 981.304 496 T/J 21,700 484 B 2,600 226 PALM Provident Agro Tbk. --U1---2 290 300 272 298 8 16,000 4,418,200 14 81.450 288 J 3,500 266 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,750 1,780 1,690 1,750 0 711,800 1,210,065,500 18 1,272.727 1,750 T/J 14,300 1,700 B 8,600 228 PBID Panca Budi Idaman Tbk. CDU3---2 1,110 1,110 1,080 1,080 -30 247,100 268,228,500 89 127.059 1,100 J 8,000 1,080 T/B 24,200 229 PBRX Pan Brothers Tbk. XDS4K--1 500 500 496 496 -4 10,333,800 5,146,705,800 5,286 877.876 498 J 15,300 494 B 105,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 605 605 595 600 -5 2,700 1,621,000 7 50.000 605 J 16,400 595 B 500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,770 2,780 2,770 2,780 10 19,400 53,740,000 3 1,853.333 2,780 T/J 16,600 2,770 B 1,500 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,310 1,310 1,310 1,310 0 200 262,000 1 255.610 1,310 T/J 3,600 1,270 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,360 3,360 3,310 3,310 -50 1,000 3,324,000 4 1,373.501 3,560 J 1,000 3,310 T/B 1,600 234 PNBN Bank Pan Indonesia Tbk --M8K--1 855 870 850 855 0 1,834,300 1,569,140,500 750 1,423.576 855 T/J 7,100 850 B 103,500 235 PNIN Paninvest Tbk. --U8---1 1,240 1,245 1,195 1,195 -45 491,000 589,554,000 88 1,270.736 1,195 T/J 500 1,185 B 1,900 236 PNLF Panin Financial Tbk. --S8---1 226 226 222 224 -2 10,126,600 2,270,259,200 592 242.110 226 J 649,500 224 T/B 1,675,400 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,660 4,700 4,660 4,660 0 33,542,000 156,969,509,000 426 2,957.772 4,670 J 43,800 4,660 T/B 118,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 610 610 610 -35 2,700 1,647,000 3 114.019 610 T/J 9,300 605 B 2,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,145 1,145 1,110 1,145 0 20,100 22,923,500 28 76.333 1,145 T/J 6,200 1,110 B 1,800 241 PPRE PP Presisi Tbk. --M7---1 420 420 414 418 -2 1,656,200 690,151,200 123 97.209 420 J 78,100 418 T/B 209,000 242 PPRO PP Properti Tbk. --S6K--1 162 162 157 159 -3 5,293,500 846,253,700 406 343.784 159 T/J 180,700 158 B 101,000 243 PRDA Prodia Widyahusada Tbk. XDU9---1 3,010 3,080 3,000 3,000 -10 1,200 3,616,000 6 46.154 3,060 J 100 2,820 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 220 210 216 -2 3,231,800 696,371,000 171 700.775 216 T/J 359,200 214 B 4,400 245 PTBA Bukit Asam Tbk. --S2BXO1 4,100 4,150 3,990 4,150 50 22,123,000 90,158,917,000 4,189 3,608.696 4,150 T/J 910,000 4,140 B 19,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,320 2,330 2,190 2,200 -120 16,325,600 36,836,155,000 2,300 413.534 2,200 T/J 169,100 2,190 B 109,400 247 PTRO Petrosea Tbk. --S2---1 1,775 1,775 1,685 1,710 -65 1,733,300 2,952,583,500 568 1,368.000 1,740 J 200 1,710 T/B 13,800 248 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. --S6B3O1 525 535 515 530 5 74,154,300 39,036,846,500 3,184 2,043.255 530 T/J 10,441,100 525 B 22,500 250 RAJA Rukun Raharja Tbk. --S7---1 720 715 690 700 -20 2,363,500 1,653,476,500 254 2,404.507 700 T/J 591,000 695 B 157,200 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,440 1,465 1,425 1,425 -15 4,967,100 7,196,611,500 1,023 890.625 1,440 J 12,000 1,425 T/B 26,900 252 RDTX Roda Vivatex Tbk --U6---1 5,650 5,900 5,650 5,775 125 22,300 128,780,000 14 304.237 5,750 J 2,000 5,325 B 3,400 253 RIMO Rimo International Lestari Tbk --S9---2 140 140 134 134 -6 161,557,100 22,026,300,100 535 73.569 135 J 495,000 134 T/B 654,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 340 328 340 8 3,100 1,022,000 7 2,660.407 330 J 10,000 314 B 300 255 RODA Pikko Land Development Tbk. --U6---2 482 520 486 500 18 14,000 6,971,800 15 798.339 500 T/J 19,600 492 B 2,800 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,000 1,005 990 995 -5 2,553,700 2,544,314,000 115 390.196 995 T/J 1,073,100 990 B 22,800 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 535 550 530 545 10 1,604,800 873,339,000 616 681.250 545 T/J 3,100 540 B 21,900 258 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. XDU4---1 9,600 9,500 9,000 9,475 -125 10,900 100,252,500 33 6,112.903 9,475 T/J 400 9,000 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,220 2,220 2,100 2,100 -120 8,679,700 18,809,771,000 2,543 949.998 2,130 J 40,000 2,100 T/B 90,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 755 B 700 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,380 2,380 2,330 2,380 0 1,300 3,089,000 4 101.709 2,390 J 900 2,380 T/B 2,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,535 J 100 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 700 700 660 680 -20 1,215,700 819,467,500 189 485.714 680 T/J 300 670 B 2,000 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 910 940 910 920 10 4,166,700 3,840,872,500 1,618 158.621 920 T/J 231,500 915 B 215,700 267 SILO Siloam International Hospitals Tbk. --U9---1 5,975 5,975 5,700 5,700 -275 299,700 1,738,542,500 291 64.737 5,750 J 500 5,700 T/B 6,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 525 510 510 -10 6,690,100 3,449,544,000 631 46.364 520 J 37,300 510 T/B 501,800 269 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,030 J 100,000 985 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 432 0 0 432 0 0 0 0 375.652 496 J 500 434 B 5,500 271 SMAR Smart Tbk. --U1---2 4,000 4,000 4,000 4,000 0 17,000 68,000,000 7 1,321.615 4,200 J 1,000 4,000 T/B 11,300 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,360 3,480 3,340 3,360 0 362,500 1,228,540,000 344 600.000 3,360 T/J 163,000 3,350 B 6,300 273 SMCB Holcim Indonesia Tbk. --M3---1 595 600 590 595 0 219,200 130,335,500 86 718.599 595 T/J 10,800 590 B 20,100 274 SMDR Samudera Indonesia Tbk. --S7---1 344 348 338 342 -2 1,737,200 592,035,400 336 1,372.502 342 T/J 98,600 340 B 84,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 915 960 905 945 30 27,601,100 25,865,131,000 1,541 1,552.744 955 J 4,000 945 T/B 501,000 276 SMRU SMR Utama Tbk. --U2---2 510 515 505 515 5 56,300 28,595,500 17 125.942 515 T/J 23,900 505 B 12,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,395 1,425 1,385 1,385 -10 1,883,800 2,641,465,500 626 3,699.351 1,395 J 3,500 1,385 T/B 6,900 278 SOCI Soechi Lines Tbk. --M7---1 186 187 178 180 -6 12,008,900 2,165,681,200 756 32.727 180 T/J 18,600 179 B 453,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 202 202 202 5 1,000 202,000 1 215.579 200 J 300 198 B 100 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 336 340 330 334 -2 18,150,100 6,066,988,600 968 139.167 336 J 556,600 334 T/B 864,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 74.545 3,980 J 700 3,720 B 2,100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 575 555 575 10 52,666,300 29,901,987,000 1,344 235.897 575 T/J 2,697,200 570 B 28,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,280 1,250 1,270 10 41,297,800 52,126,275,000 720 189.552 1,270 T/J 279,000 1,265 B 20,000 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 473,981,600 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 4,150 4,170 4,140 4,150 0 3,554,700 14,797,878,000 1,606 3,772.727 4,160 J 80,000 4,150 T/B 300 288 TARA Sitara Propertindo Tbk. --U6K--1 815 815 800 815 0 43,485,900 35,043,680,000 4,481 768.868 815 T/J 29,700 810 B 150,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 4,900 4,860 4,880 -20 5,944,800 29,005,021,000 993 240.988 4,890 J 100 4,880 T/B 448,800 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 940 940 905 905 -35 1,669,300 1,530,164,000 303 206.080 910 J 80,500 905 T/B 200,000 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 17,400 J 1,000 16,500 B 400 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 810 795 800 -10 1,000 802,500 8 258.065 805 J 1,000 705 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 790 790 790 -10 100 79,000 1 179.025 790 T/J 1,700 600 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,600 J 600 2,310 B 600 295 TGRA Terregra Asia Energy Tbk. --U7---1 426 500 420 498 72 176,400 84,134,200 74 249.000 498 T/J 13,100 490 B 10,000 296 TINS Timah Tbk. --S2K--1 915 920 890 895 -20 8,785,200 7,905,981,000 1,251 457.340 900 J 124,200 895 T/B 385,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 17,800 18,450 17,700 18,000 200 10,316,300 186,560,657,500 4,976 1,112.909 18,025 J 500 18,000 T/B 26,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 0 0 1,035 0 0 0 0 476.103 1,035 J 1,700 970 B 3,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,230 2,230 2,030 2,150 -80 77,600 167,196,000 42 113.158 2,150 T/J 35,300 2,090 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,050 4,050 3,810 3,990 -60 6,073,200 23,570,871,000 1,344 1,287.097 3,990 T/J 72,000 3,950 B 43,200 301 TOTL Total Bangun Persada Tbk. XDS6---1 630 630 620 625 -5 451,500 280,398,000 91 224.638 625 T/J 11,100 620 B 7,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 364 366 362 366 2 600 218,400 5 1,187.271 366 T/J 59,400 362 B 1,000 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,080 3,290 3,010 3,100 20 625,300 1,939,513,000 614 2,963.020 3,100 T/J 69,400 3,080 B 500 304 TRAM Trada Alam Minera Tbk. --S7LKO1 374 384 368 370 -4 192,305,800 72,498,331,200 1,800 305.800 372 J 180,800 370 T/B 439,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 119 116 116 0 3,200 373,500 10 116.894 117 J 105,000 115 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 30,700 12,280,000 5 238.607 430 J 41,500 0 B 0 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,620 1,560 1,590 -30 177,000 280,310,000 86 283.645 1,600 J 1,000 1,590 T/B 15,400 308 TURI Tunas Ridean Tbk. --U9---1 1,295 1,300 1,290 1,295 0 235,200 305,107,000 26 2,877.778 1,300 J 17,900 1,295 T/B 267,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,225 1,190 1,190 -15 21,000 25,137,000 46 2,307.275 1,215 J 100 1,190 T/B 3,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,700 3,460 3,700 250 1,300 4,547,000 5 137.033 3,600 J 100 3,500 B 2,000 311 VICO Victoria Investama Tbk. --U8---1 178 178 178 178 0 100 17,800 1 142.400 176 J 300 161 B 10,000 312 VIVA Visi Media Asia Tbk. --S9---1 226 228 218 220 -6 23,360,500 5,250,428,000 300 73.333 222 J 360,000 220 T/B 1,590,200 313 VOKS Voksel Electric Tbk. --U4---1 161 161 155 159 -2 135,400 21,345,400 36 70.334 159 T/J 3,900 156 B 6,900 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 228 220 222 0 1,799,000 399,867,200 166 76.552 224 J 54,400 222 T/B 104,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,455 1,465 1,420 1,430 -25 11,690,500 16,813,614,500 1,628 367.559 1,430 T/J 146,400 1,425 B 59,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 290 318 292 298 8 732,200 215,978,400 29 80.590 316 J 4,700 298 T/B 7,800 317 WOOD Integra Indocabinet Tbk. --S5---2 580 590 540 560 -20 53,445,500 30,225,015,000 3,048 215.385 560 T/J 1,195,600 555 B 1,238,900 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 386 388 -6 21,106,100 8,227,820,400 1,513 79.184 390 J 1,059,200 388 T/B 192,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,130 2,170 2,100 2,100 -30 22,370,900 47,383,121,000 2,683 566.802 2,110 J 10,000 2,100 T/B 1,028,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 440 440 434 434 -6 3,070,000 1,341,587,400 296 73.559 438 J 116,000 434 T/B 831,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,695 1,685 1,685 -10 7,736,400 13,075,630,000 235 1,203.571 1,685 T/J 3,300 1,680 B 159,700 Total 4,338,369,000 3,207,686,811,800 222,920 2,392,773,000 89,574,900 Jakarta, 22 June 2018 Trading Division