List of Securities Quotation: IDX SMC Composite Date: Monday, 25 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 11,500 11,900 11,400 11,400 -100 969,400 11,292,850,000 867 926.107 11,600 J 500 11,400 T/B 8,800 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 12,950,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,985 2,050 2,050 2,050 65 100 205,000 1 54.667 2,050 T/J 2,000 1,955 B 300 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,280 1,330 1,275 1,285 5 2,397,900 3,104,151,000 792 1,567.073 1,290 J 1,000 1,285 T/B 13,700 5 ACST Acset Indonusa Tbk. --S6---1 2,550 2,700 2,550 2,570 20 420,800 1,082,343,000 50 107.925 2,580 J 37,200 2,550 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,900 1,800 1,900 90 3,533,400 6,538,257,500 500 1,492.151 1,900 T/J 346,700 1,810 B 9,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,300 8,175 8,275 25 231,000 1,905,777,500 27 355.914 8,275 T/J 600 8,250 B 800 8 ADMG Polychem Indonesia Tbk --M3---1 366 384 368 370 4 1,969,800 733,686,400 343 33.026 374 J 235,800 370 T/B 269,000 9 AGII Aneka Gas Industri Tbk. --S3---1 640 650 620 625 -15 36,600 22,899,500 11 56.818 630 J 1,500 620 B 2,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 348 334 334 -12 2,368,700 807,248,400 312 545.680 336 J 4,700 334 T/B 392,600 11 AGRS Bank Agris Tbk. --U8---2 370 390 340 340 -30 20,000 6,805,000 30 309.091 356 J 100 340 T/B 41,600 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 368 372 276 276 -92 243,124,800 74,523,504,400 12,284 33.594 276 T/J 7,462,900 0 B 0 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,110 4,330 4,130 4,280 170 13,994,400 59,637,578,000 3,483 3,411.147 4,290 J 34,800 4,280 T/B 2,187,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 344 350 330 350 6 200 68,000 2 333.333 350 T/J 15,600 346 B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,850 4,900 4,820 4,900 50 47,500 231,768,000 17 200.000 4,900 T/J 6,500 4,820 B 8,200 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 720 725 700 705 -15 29,300 21,060,000 20 1,798.974 715 J 5,500 705 T/B 5,900 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,150 1,145 1,145 1,145 -5 75,100 85,989,500 4 95.417 1,150 J 200 1,135 B 600 18 ANTM Aneka Tambang Tbk. --S2XXO1 910 925 880 890 -20 91,154,400 81,756,079,000 4,384 586.800 895 J 142,700 890 T/B 2,499,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 83,400 148,452,000 8 113.956 1,780 T/J 200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 200 100,000 1 531.824 505 J 214,600 500 T/B 210,200 21 APLN Agung Podomoro Land Tbk. --S6---1 186 193 184 187 1 19,569,100 3,691,406,500 966 51.233 187 T/J 757,000 186 B 400 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,300 1,245 1,300 55 48,500 62,170,000 15 86.667 0 J 0 1,200 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 300 300 290 298 -2 186,794,200 56,029,336,000 146 99.333 298 T/J 24,000 290 B 493,200 24 ARNA Arwana Citramulia Tbk. --S3---1 338 340 334 340 2 133,600 44,963,800 44 2,310.882 340 T/J 72,500 338 B 1,500 25 ASGR Astra Graphia Tbk. --S9---1 1,425 1,470 1,425 1,470 45 80,600 115,689,000 51 304.777 1,470 T/J 18,300 1,400 B 11,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 745 705 735 25 3,791,100 2,738,488,000 203 1,361.111 740 J 12,700 725 B 9,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 346 358 342 352 6 10,452,100 3,678,517,000 779 335.238 352 T/J 41,400 350 B 4,000 28 ATIC Anabatic Technologies Tbk. --U9---1 1,210 1,210 910 910 -300 101,200 96,907,500 131 130.000 930 J 1,200 910 T/B 4,100 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 1,575 1,580 1,540 1,550 -25 1,494,000 2,324,143,000 581 1,401.827 1,560 J 1,400 1,550 T/B 244,100 31 BABP Bank MNC Internasional Tbk. XRU8---2 51 53 50 52 1 11,259,000 580,519,800 580 59.684 52 T/J 171,100 51 B 4,852,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 278 270 278 8 1,600 440,000 3 204.962 278 T/J 1,200 272 B 1,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,565 1,550 1,550 -5 404,300 629,445,500 134 1,937.500 1,555 J 10,100 1,550 T/B 34,900 34 BBKP Bank Bukopin Tbk. --S8---1 366 370 358 362 -4 4,163,700 1,511,099,800 495 107.390 364 J 1,500 362 T/B 586,700 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 2,130 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,690 2,770 2,640 2,640 -50 25,641,800 69,293,375,000 4,586 344.348 2,640 T/J 425,100 2,630 B 94,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 324 330 318 324 0 3,097,000 1,003,801,000 128 329.872 324 T/J 72,600 320 B 1,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 32,400 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 0 305,900 15,295,000 33 217.306 50 T/J 328,624,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 266 252 252 -10 15,378,900 3,956,079,200 471 148.235 254 J 400 252 T/B 2,023,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 690 730 665 665 -25 263,100 177,831,000 49 3,407.810 690 J 8,600 665 T/B 28,300 44 BHIT MNC Investama Tbk. --S9K--1 114 114 109 109 -5 6,216,900 698,511,000 2,101 318.760 110 J 151,500 109 T/B 13,900 45 BINA Bank Ina Perdana Tbk. --U8---1 420 426 408 408 -12 465,700 192,049,200 119 230.514 410 J 176,400 408 T/B 26,700 46 BIPI Benakat Integra Tbk. --S2K--2 57 59 51 52 -5 70,028,100 3,765,701,900 1,139 37.143 52 T/J 1,335,800 51 B 7,292,500 47 BIRD Blue Bird Tbk. XDU7---1 2,860 2,870 2,780 2,790 -70 364,600 1,018,819,000 77 42.923 2,790 T/J 170,400 2,780 B 58,200 48 BISI BISI International Tbk. XDU1---1 1,780 1,780 1,710 1,725 -55 254,100 437,919,500 86 862.500 1,725 T/J 70,300 1,715 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,009,700 20,539,933,000 379 343.333 2,060 T/J 73,600 2,030 B 29,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 685 0 1,827,600 1,251,815,500 530 159.302 685 T/J 205,100 680 B 321,000 51 BKSL Sentul City Tbk. --S6K--1 124 128 113 115 -9 306,112,400 36,461,813,900 5,812 7.947 116 J 3,047,000 115 T/B 801,100 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 216 216 216 216 0 100 21,600 1 495.640 216 T/J 8,800 210 B 1,000 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 4,300 4,400 4,300 4,400 100 700 3,030,000 2 293.333 4,490 J 200 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 360 322 360 0 800 274,600 6 112.500 380 J 1,500 324 B 2,900 56 BMTR Global Mediacom Tbk. --S9LKO1 540 565 545 565 25 24,390,300 13,591,741,000 7,976 459.873 565 T/J 387,400 560 B 1,800 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 1,010 1,025 1,005 1,020 10 861,100 877,269,000 244 7.531 1,020 T/J 5,400 1,015 B 71,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 220 232 220 224 4 949,700 214,114,400 108 2.669 224 T/J 24,400 222 B 163,500 60 BNLI Bank Permata Tbk. --M8K--1 580 595 570 580 0 56,588,300 32,957,882,500 1,402 6.315 580 T/J 684,700 575 B 1,129,300 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 620 5 1,037,000 641,834,000 234 601.942 620 T/J 98,800 615 B 61,300 62 BOLT Garuda Metalindo Tbk. --U4---2 875 885 875 875 0 486,300 427,103,500 170 159.091 880 J 15,200 875 T/B 23,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 6,500 6,450 6,500 300 300 1,945,000 3 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,200 7,200 7,200 7,200 0 500 3,600,000 1 280.216 7,075 J 100 6,000 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 66 62 64 -1 53,723,300 3,411,591,800 446 10.079 64 T/J 3,858,100 63 B 4,340,500 66 BRNA Berlina Tbk. --U3---2 1,140 1,140 1,140 1,140 0 50,000 57,000,000 1 855.342 1,200 J 26,200 1,130 B 28,600 67 BRPT Barito Pacific Tbk. CDS3BXO1 2,160 2,170 2,050 2,160 0 27,698,000 58,790,780,000 3,183 169.158 2,160 T/J 168,600 2,150 B 573,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,645 1,705 1,650 1,660 15 12,838,300 21,438,243,500 2,634 325.168 1,665 J 224,100 1,660 T/B 368,700 69 BSIM Bank Sinarmas Tbk. --U8---1 610 605 605 605 -5 1,600 968,000 4 412.634 605 T/J 10,300 600 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,490 2,790 2,500 2,670 180 5,600 14,821,000 18 136.923 2,670 T/J 2,000 2,560 B 1,500 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---2 129 135 126 135 6 845,900 110,661,700 85 1,034.324 135 T/J 190,300 126 B 1,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 325,194,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,040 4,140 4,000 4,100 60 1,364,900 5,526,007,000 385 793.709 4,100 T/J 82,600 4,090 B 14,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,685 1,685 1,600 1,685 0 15,700 25,804,000 19 285.593 1,685 T/J 28,700 1,560 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 246 248 234 236 -10 149,807,400 35,872,459,400 2,448 13.697 236 T/J 9,801,700 234 B 22,882,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 410 368 372 -108 892,300 337,829,200 216 143.077 408 J 900 372 T/B 101,300 78 BVIC Bank Victoria International Tbk. --S8---1 220 228 216 220 0 104,000 22,779,600 31 208.032 220 T/J 6,000 218 B 4,700 79 BWPT Eagle High Plantations Tbk. --U1K--1 180 184 176 177 -3 17,825,900 3,189,490,200 629 38.711 178 J 68,600 177 T/B 2,979,400 80 BYAN Bayan Resources Tbk. XDU2---1 12,000 12,000 11,900 11,950 -50 66,500 795,967,500 18 206.034 11,975 J 10,000 11,950 T/B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 360 340 346 -10 977,300 340,849,400 333 104.848 346 T/J 100,300 344 B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,340 2,390 2,330 2,390 50 10,596,500 24,959,775,000 708 136.571 2,390 T/J 239,700 2,380 B 2,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 306 310 306 310 4 248,100 76,392,800 56 566.345 310 T/J 370,200 308 B 200,000 84 CASS Cardig Aero Services Tbk. --U7---2 710 710 680 710 0 3,400 2,347,000 5 177.500 710 T/J 15,900 670 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 96 97 86 88 -8 4,634,700 417,938,800 135 563.200 88 T/J 24,900 87 B 150,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 314 318 0 765,600 242,110,600 23 24.884 320 J 49,900 318 T/B 160,600 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,685 1,350 1,380 30 1,344,900 2,047,560,500 281 5,007.620 1,490 J 2,000 1,380 T/B 27,800 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,185 1,230 1,175 1,230 45 3,894,300 4,689,208,000 673 1,069.565 1,235 J 93,800 1,230 T/B 218,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,490 1,400 1,400 70 1,200 1,716,500 5 133.964 1,400 T/J 600 1,350 B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 300 300 280 282 -18 336,300 96,033,200 113 53.343 282 T/J 50,600 280 B 48,800 91 COWL Cowell Development Tbk. --M6---2 510 515 498 500 -10 368,900 187,979,400 297 384.615 510 J 45,600 500 T/B 100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,900 295,000 2 45.455 50 T/J 112,701,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 560 580 555 580 20 31,100 17,278,000 3 292.685 600 J 100 560 B 1,018,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,390 1,430 1,105 1,375 -15 3,500 4,426,000 9 458.333 1,340 J 500 1,165 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,100 1,160 1,055 1,150 50 76,014,000 86,043,118,500 3,755 257.479 1,150 T/J 359,100 1,145 B 45,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 13,700 685,000 13 16.496 50 T/J 86,553,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 274 298 288 294 20 4,145,300 1,219,806,800 368 51.232 296 J 130,900 294 T/B 174,500 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 334 350 0 3,077,200 1,074,246,000 57 899.050 350 T/J 617,100 340 B 2,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,600 5,525 5,550 0 6,800 37,797,500 12 33,175.922 5,550 T/J 4,500 5,500 B 1,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 138 138 134 135 -3 43,604,700 5,899,604,700 578 64.286 135 T/J 522,400 134 B 6,489,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,950 3,000 2,950 3,000 50 70,300 210,895,000 6 2,635.301 3,100 J 10,000 2,700 B 7,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 830 845 785 785 -45 25,050,600 20,071,289,500 1,895 1,062.764 785 T/J 536,300 780 B 1,867,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 264 270 264 270 6 13,000 3,438,000 4 49.091 266 J 4,000 264 B 38,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 416 416 0 785,600 327,897,400 42 112.432 418 J 14,400 416 T/B 77,900 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 25,200 30,225 25,200 30,225 5,025 7,500 222,640,000 24 2,015.000 0 J 0 30,225 T/B 900 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,900 1,900 1,870 1,880 -20 19,100 36,107,000 5 692.012 1,880 T/J 5,400 1,870 B 300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 156 160 150 153 -3 751,500 116,005,300 472 102.000 153 T/J 31,200 152 B 5,500 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,150 1,150 1,150 50 50,000 57,500,000 6 28.395 1,150 T/J 131,200 920 B 2,000 111 ELSA Elnusa Tbk. XDS2K--1 352 370 352 354 2 52,135,100 18,867,698,400 2,640 88.500 356 J 46,700 354 T/B 56,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,300 415,000 7 10.308 50 T/J 844,464,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 155 162 144 150 -5 36,875,000 5,661,471,700 1,130 12.506 150 T/J 227,200 149 B 370,400 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,920 0 0 1,920 0 0 0 0 1,343.324 2,120 J 3,000 1,830 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,980 3,070 2,800 2,850 -130 70,410,700 205,651,622,000 11,263 285.000 2,860 J 46,700 2,850 T/B 470,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 278 300 276 290 12 24,402,400 7,061,530,400 1,646 539.927 292 J 382,800 290 T/B 78,300 117 EXCL XL Axiata Tbk. --S7XXO1 2,600 2,650 2,470 2,580 -20 17,903,100 46,245,846,000 4,997 130.937 2,590 J 1,100 2,580 T/B 12,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,495 1,480 1,495 15 900 1,333,500 2 2,351.183 1,495 T/J 100 1,480 B 11,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,650 6,700 6,450 6,700 50 502,800 3,332,635,000 378 1,535.429 6,700 T/J 16,300 6,675 B 5,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,530 4,590 4,520 4,590 60 1,156,700 5,251,031,000 19 918.000 4,590 T/J 4,200 4,580 B 500 121 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,750 2,750 2,750 -50 1,000 2,750,000 2 2,200.000 3,000 J 9,500 2,750 T/B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 675 685 670 680 5 893,300 605,109,000 98 680.000 685 J 14,300 680 T/B 1,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 755 765 -5 2,756,900 2,119,198,000 79 347.727 765 T/J 14,900 755 B 5,100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 156 156 155 155 -1 571,900 88,796,500 59 47.015 156 J 29,100 155 T/B 4,200 125 FREN Smartfren Telecom Tbk. --U7---1 87 89 76 78 -9 70,169,400 5,570,672,300 1,821 4.333 78 T/J 365,300 77 B 25,000 126 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---1 250 256 252 254 4 5,815,100 1,476,726,200 370 34.144 254 T/J 150,900 252 B 165,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 735 740 690 695 -40 8,705,800 6,211,881,500 1,172 136.446 695 T/J 57,500 690 B 68,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 306 312 298 300 -6 2,750,100 829,927,800 347 75.000 300 T/J 2,295,600 298 B 41,100 130 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 11,200 B 200 131 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---1 147 150 144 144 -3 164,400 23,793,600 10 57.600 147 J 25,000 144 T/B 280,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 246 250 250 250 4 1,000 250,000 1 39.424 292 J 100 236 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 930 930 930 930 0 50,000 46,500,000 1 1,941.221 935 J 100 925 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,450 3,300 3,300 -150 21,300 73,227,000 17 1,010.225 3,430 J 10,000 3,300 T/B 1,900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,000 1,430,000 3 1,100.000 715 T/J 37,000 545 B 1,500 137 HRTA Hartadinata Abadi Tbk. --U5---2 260 264 258 258 -2 47,900 12,384,800 22 86.000 260 J 18,500 258 T/B 5,200 138 HRUM Harum Energy Tbk. XDS2K--1 2,660 2,760 2,630 2,630 -30 2,374,400 6,334,816,000 1,342 50.577 2,640 J 50,600 2,630 T/B 76,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,500 J 500 7,300 B 100 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 745 790 670 670 -75 199,300 139,041,000 49 52.344 670 T/J 11,300 650 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 216 224 210 218 2 305,378,200 67,317,548,400 875 418.442 220 J 197,800 218 T/B 474,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,530 4,610 4,330 4,350 -180 10,188,200 45,120,721,000 4,387 583.990 4,350 T/J 52,900 4,340 B 104,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 715 725 675 690 -25 6,722,200 4,697,503,000 577 138.000 695 J 179,600 690 T/B 20,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 960 960 -20 91,600 88,714,000 6 252.632 960 T/J 67,300 955 B 6,500 145 INAF Indofarma Tbk. --U5K--1 3,130 3,250 3,120 3,130 0 82,700 260,693,000 148 1,252.000 3,150 J 1,500 3,130 T/B 7,500 146 INCO Vale Indonesia Tbk. --S2XXO1 4,090 4,200 4,010 4,170 80 8,523,700 35,320,345,000 1,864 1,702.041 4,180 J 13,800 4,170 T/B 68,600 147 INDY Indika Energy Tbk. --S7XXO1 3,660 3,720 3,530 3,540 -120 15,169,300 54,635,813,000 3,882 120.000 3,550 J 2,600 3,540 T/B 3,458,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 19,250 19,650 19,000 19,225 -25 5,351,000 102,946,105,000 4,099 990.637 19,225 T/J 3,600 19,200 B 184,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 79 80 78 79 0 436,500 34,148,100 64 0.451 79 T/J 43,900 78 B 166,900 150 INPP Indonesian Paradise Property Tbk. --U9---2 565 550 545 545 -20 46,500 25,528,500 16 519.048 600 J 252,100 545 T/B 29,500 151 INTA Intraco Penta Tbk. --U9---2 478 480 466 480 2 8,322,200 3,916,936,000 1,147 338.359 480 T/J 209,100 478 B 313,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 418 460 406 460 42 988,800 430,451,000 213 121.053 460 T/J 2,000,500 450 B 2,500 153 ISAT Indosat Tbk. XDS7K--1 3,300 3,300 3,180 3,210 -90 1,428,100 4,613,901,000 297 229.286 3,220 J 700 3,210 T/B 8,800 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 23,675 24,000 22,600 22,875 -800 5,133,000 118,260,247,500 6,865 163.393 22,875 T/J 48,600 22,850 B 6,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 44,032,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 470 470 470 -20 100 47,000 1 266.606 498 J 10,000 480 B 3,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 472 474 474 474 2 100 47,400 1 392.329 535 J 100 472 B 4,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 750 770 730 770 20 3,300 2,431,000 5 550.000 770 T/J 77,000 735 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,530 1,600 1,545 1,600 70 1,110,400 1,762,048,500 539 437.397 1,605 J 9,700 1,600 T/B 1,100 160 JRPT Jaya Real Property Tbk. --S6---1 740 745 700 720 -20 5,241,900 3,777,292,500 542 692.308 720 T/J 470,800 715 B 154,500 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,250 4,350 4,270 4,280 30 3,509,600 15,081,573,000 1,573 252.388 4,290 J 63,400 4,280 T/B 161,600 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,120 1,130 1,130 1,130 10 100 113,000 1 243.367 1,155 J 300 975 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,540 2,450 2,450 -80 189,600 468,823,000 120 2,450.000 2,450 T/J 10,400 2,420 B 21,200 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 372 370 358 366 -6 1,516,300 550,731,400 224 44.472 366 T/J 122,400 362 B 15,300 165 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---1 212 216 206 212 0 3,174,200 665,932,800 240 7.355 212 T/J 91,000 210 B 422,400 167 KINO Kino Indonesia Tbk. XDU5---2 1,935 1,990 1,935 1,935 0 119,700 232,958,000 20 50.921 1,935 T/J 13,700 1,925 B 10,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,690 2,700 2,630 2,700 10 1,200 3,169,000 3 900.000 2,700 T/J 19,900 2,630 B 8,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 382 400 374 378 -4 601,400 228,300,200 29 1,326.316 378 T/J 39,200 374 B 11,500 170 KMTR Kirana Megatara Tbk. --M3---2 388 392 350 352 -36 647,500 238,830,000 142 76.856 360 J 211,600 350 B 80,900 171 KPIG MNC Land Tbk. --U9---2 1,200 1,330 1,200 1,325 125 11,100 14,671,000 8 285.112 1,330 J 6,800 1,240 B 400 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,740 2,690 2,720 10 79,400 216,074,000 155 989.091 2,720 T/J 8,000 2,700 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 468 480 462 464 -4 8,223,600 3,854,887,400 794 57.685 466 J 130,900 464 T/B 592,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 750 765 725 735 -15 66,539,300 50,334,709,000 7,492 7,646.692 735 T/J 257,600 730 B 40,500 175 LINK Link Net Tbk. --S9K--1 4,480 4,500 4,300 4,500 20 875,100 3,914,643,000 1,118 281.250 4,500 T/J 404,400 4,450 B 26,900 176 LPCK Lippo Cikarang Tbk --S6---1 1,950 2,060 1,950 1,950 0 1,055,600 2,095,842,000 501 210.811 1,960 J 11,100 1,950 T/B 25,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 342 396 338 340 -2 56,879,900 20,589,312,400 2,549 87.054 340 T/J 37,700 338 B 322,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,450 8,600 8,250 8,250 -200 3,445,100 28,892,990,000 2,363 186.943 8,250 T/J 102,100 8,225 B 49,600 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,045 1,070 995 1,005 -40 24,549,800 24,918,152,000 1,861 259.355 1,010 J 65,500 1,005 T/B 221,900 180 LTLS Lautan Luas Tbk. --S9---1 640 700 640 700 60 1,273,100 860,877,000 172 247.448 720 J 20,100 700 T/B 100,800 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 705 705 695 705 0 7,971,900 5,586,101,500 1,416 1,486.526 705 T/J 20,000 700 B 20,800 182 MAIN Malindo Feedmill Tbk. --S3---1 710 715 685 700 -10 1,315,000 920,922,000 178 397.727 705 J 32,900 700 T/B 73,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,715 1,600 1,715 20 11,400 18,429,500 5 102.083 1,700 J 48,500 1,610 B 8,500 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 840 870 825 855 15 14,035,700 11,892,476,500 2,755 1,372.061 855 T/J 1,509,700 850 B 132,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,555 1,560 1,530 1,535 -20 1,367,500 2,116,861,500 208 614.000 1,535 T/J 12,300 1,530 B 30,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 316 318 306 316 0 113,300 35,902,800 8 224.687 318 J 60,100 316 T/B 100 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,610 3,730 3,500 3,600 -10 571,400 2,068,942,000 395 276.923 3,600 T/J 16,100 3,560 B 1,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 570 555 565 -5 1,270,200 719,248,500 156 35.312 570 J 128,300 565 T/B 112,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,960 3,000 2,870 3,000 40 2,391,800 6,996,158,000 277 216.606 3,000 T/J 36,600 2,960 B 40,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 196 198 194 196 0 410,300 79,962,600 40 175.797 197 J 10,500 196 T/B 173,800 192 MDIA Intermedia Capital Tbk. --U9---1 184 187 175 184 0 14,300 2,523,800 18 133.333 184 T/J 500,800 179 B 20,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,970 3,000 2,930 2,990 20 296,800 882,585,000 59 149.500 3,000 J 60,100 2,990 T/B 64,600 194 MDLN Modernland Realty Tbk. XDS6---1 300 304 298 300 0 2,023,500 606,460,800 185 89.033 302 J 122,600 300 T/B 278,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 990 1,040 990 1,005 15 17,202,400 17,370,949,000 2,052 1,770.083 1,010 J 81,000 1,005 T/B 21,300 196 MEGA Bank Mega Tbk. --U8---1 3,790 4,220 3,840 4,220 430 1,000 4,048,000 9 3,076.071 4,000 J 10,000 3,950 B 500 197 MERK Merck Tbk. --U5---2 6,700 0 0 6,700 0 0 0 0 17,665.515 6,600 J 700 6,350 B 10,000 198 META Nusantara Infrastructure Tbk. XDS7---1 199 204 196 199 0 1,587,200 315,969,200 77 59.742 199 T/J 300,000 198 B 107,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,665 1,650 1,580 1,640 -25 186,300 304,402,000 46 841.026 1,640 T/J 65,500 1,605 B 20,000 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 1,000 1,000 1,000 -25 20,000 20,000,000 1 363.636 1,150 J 82,800 1,000 T/B 30,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,860 1,815 1,845 20 4,579,300 8,424,264,000 646 108.626 1,860 J 1,400 1,835 B 245,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,100 2,100 2,090 2,090 -10 480,300 1,008,627,000 3 1,990.476 2,080 J 2,000 1,900 B 12,600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 220 232 202 202 -18 9,315,200 2,091,515,800 233 505.000 218 J 72,900 202 T/B 297,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,125 J 600 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,850 16,500 16,500 -100 1,100 18,330,000 10 105,095.541 16,850 J 700 16,500 T/B 53,400 206 MLPL Multipolar Tbk. --S9K--1 112 113 107 108 -4 8,739,300 962,997,000 370 12.388 109 J 104,600 108 T/B 249,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 525 540 480 480 -45 265,900 132,747,900 42 82.051 505 J 5,000 480 T/B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 975 995 940 950 -25 23,213,300 22,272,595,500 3,233 105.556 955 J 90,700 950 T/B 5,595,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,015 1,015 975 985 -30 1,877,300 1,850,466,500 571 65.667 990 J 60,100 985 T/B 3,000 210 MPPA Matahari Putra Prima Tbk. --U9---1 262 264 230 236 -26 3,898,700 950,955,400 509 99.222 238 J 10,200 236 T/B 40,100 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,150 0 0 6,150 0 0 0 0 557.832 7,000 J 3,200 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 750 745 745 745 -5 50,000 37,250,000 1 49.013 745 T/J 450,300 735 B 100 213 MTDL Metrodata Electronics Tbk. CDS9---1 845 850 820 820 -25 2,638,200 2,202,893,500 274 1,476.201 825 J 18,100 820 T/B 71,600 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. XDU6---1 370 370 360 360 -10 124,900 44,969,800 10 151.355 378 J 200 366 B 100 216 MYOH Samindo Resources Tbk. --U2---1 840 850 820 850 10 1,317,000 1,116,158,500 47 101.242 850 T/J 184,900 820 B 21,300 217 MYRX Hanson International Tbk. --S6LKO2 129 131 124 129 0 792,393,000 102,098,201,700 1,026 87.975 129 T/J 2,198,900 128 B 339,500 218 NASA Ayana Land International Tbk. --U9---2 388 388 388 388 0 3,400 1,319,200 1 376.699 410 J 100,000 388 T/B 116,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,110 4,190 4,100 4,150 40 21,100 87,702,000 54 1,276.923 4,190 J 4,600 4,160 B 3,000 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 400,300 36,027,100 8 85.714 91 J 25,600 90 T/B 1,360,000 221 NISP Bank OCBC NISP Tbk. --U8---1 880 880 870 870 -10 1,358,400 1,194,987,500 28 1,054.239 875 J 1,000 870 T/B 12,800 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 1,000 J 900 810 B 1,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 388 388 380 380 -8 2,681,800 1,025,834,600 226 44.706 382 J 53,700 380 T/B 186,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,750 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 496 500 482 494 -2 37,000 18,081,600 18 977.347 494 T/J 32,300 490 B 7,500 226 PALM Provident Agro Tbk. --U1---2 298 300 280 280 -18 4,200 1,182,200 4 76.530 294 J 700 280 T/B 18,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,750 1,700 1,670 1,675 -75 33,400 56,218,000 25 1,218.182 1,705 J 500 1,675 T/B 500 228 PBID Panca Budi Idaman Tbk. CDU3---2 1,080 1,095 1,050 1,080 0 836,500 888,664,500 133 127.059 1,085 J 214,200 1,080 T/B 14,400 229 PBRX Pan Brothers Tbk. XDS4K--1 496 510 494 500 4 10,229,100 5,139,202,500 5,064 884.956 505 J 36,700 500 T/B 15,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 600 600 580 580 -20 1,600 930,000 4 48.333 595 J 1,000 580 T/B 1,600 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,780 2,790 2,780 2,790 10 20,700 57,548,000 4 1,860.000 2,790 T/J 16,700 2,780 B 700 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,310 1,310 1,230 1,230 -80 600 746,000 2 240.000 1,310 J 500 1,240 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,310 3,570 3,160 3,570 260 600 2,019,000 3 1,481.389 3,570 T/J 500 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 855 855 845 850 -5 3,742,700 3,182,725,000 371 1,415.251 855 J 161,400 840 B 18,800 235 PNIN Paninvest Tbk. --U8---1 1,195 1,225 1,200 1,200 5 375,500 450,997,500 44 1,276.053 1,215 J 3,300 1,200 T/B 57,400 236 PNLF Panin Financial Tbk. --S8---1 224 226 216 218 -6 44,928,500 9,877,814,000 701 235.625 222 J 571,500 218 T/B 3,285,800 237 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 4,680 4,650 4,660 0 33,487,300 156,274,013,000 413 2,957.772 4,660 T/J 168,000 4,650 B 71,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 610 610 610 0 200 122,000 1 114.019 650 J 8,300 610 T/B 1,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,145 1,175 1,120 1,120 -25 3,000 3,436,000 6 74.667 1,145 J 300 1,120 T/B 1,400 241 PPRE PP Presisi Tbk. --M7---1 418 422 416 418 0 716,000 299,826,000 49 97.209 420 J 1,230,900 418 T/B 2,700 242 PPRO PP Properti Tbk. --S6K--1 159 164 159 162 3 7,390,400 1,192,036,200 461 350.270 162 T/J 1,715,100 160 B 35,500 243 PRDA Prodia Widyahusada Tbk. XDU9---1 3,000 3,000 3,000 3,000 0 200 600,000 2 46.154 3,000 T/J 50,300 2,990 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 216 200 208 -8 5,154,300 1,068,567,200 225 674.821 208 T/J 71,200 206 B 5,200 245 PTBA Bukit Asam Tbk. --S2BXO1 4,150 4,250 4,080 4,130 -20 23,189,800 96,397,802,000 4,748 3,591.304 4,140 J 35,100 4,130 T/B 20,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,310 2,220 2,260 60 7,469,700 16,961,471,000 1,818 424.812 2,260 T/J 135,800 2,250 B 41,100 247 PTRO Petrosea Tbk. --S2---1 1,710 1,760 1,680 1,685 -25 922,400 1,568,039,000 472 1,348.000 1,690 J 53,200 1,685 T/B 8,800 248 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 530 560 530 560 30 64,720,400 35,555,847,000 2,807 2,158.911 565 J 1,268,300 560 T/B 54,200 250 RAJA Rukun Raharja Tbk. --S7---1 700 710 675 675 -25 1,696,900 1,159,712,500 200 2,318.631 675 T/J 5,200 670 B 116,700 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,425 1,450 1,360 1,400 -25 8,022,800 11,173,500,000 1,254 875.000 1,400 T/J 100,000 1,390 B 66,000 252 RDTX Roda Vivatex Tbk --U6---1 5,775 5,850 5,775 5,775 0 7,400 43,035,000 7 304.237 5,750 J 5,000 5,500 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 135 122 131 -3 229,951,900 29,693,050,100 986 71.922 131 T/J 446,100 130 B 200,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 386 350 368 28 8,600 3,157,600 5 2,879.499 338 J 5,000 326 B 900 255 RODA Pikko Land Development Tbk. --U6---2 500 0 0 500 0 0 0 0 798.339 490 J 4,000 440 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 995 1,000 995 1,000 5 2,855,000 2,854,610,500 116 392.157 1,000 T/J 2,886,300 995 B 10,800 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 545 550 540 550 5 1,299,800 712,449,500 514 687.500 550 T/J 15,800 545 B 36,000 258 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 9,475 9,800 9,050 9,800 325 13,000 126,575,000 9 6,322.581 10,000 J 38,000 9,075 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,260 2,100 2,220 120 14,952,800 33,082,201,000 2,707 1,004.284 2,220 T/J 1,586,900 2,210 B 638,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 900 900 0 100 90,000 1 1,006.655 900 T/J 19,900 895 B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,380 2,380 2,280 2,370 -10 15,300 35,479,000 10 101.282 2,380 J 7,500 2,370 T/B 400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 5,000 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 680 690 680 690 10 1,875,600 1,286,727,500 214 492.857 690 T/J 14,900 685 B 5,100 265 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---1 920 930 890 900 -20 6,008,600 5,412,492,000 2,255 155.172 900 T/J 461,800 890 B 135,200 267 SILO Siloam International Hospitals Tbk. --U9---1 5,700 5,725 5,375 5,650 -50 226,600 1,269,460,000 293 64.169 5,650 T/J 35,000 5,400 B 300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 500 510 0 5,413,600 2,775,065,000 550 46.364 515 J 43,100 510 T/B 22,500 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,005 950 980 -45 221,900 215,221,000 30 1.089 980 T/J 18,200 915 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 432 450 450 450 18 10,000 4,500,000 7 391.304 490 J 2,500 450 T/B 600 271 SMAR Smart Tbk. --U1---2 4,000 4,000 4,000 4,000 0 11,300 45,200,000 5 1,321.615 4,000 T/J 2,000 3,810 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,360 3,360 3,270 3,310 -50 195,400 647,130,000 202 591.071 3,310 T/J 47,300 3,300 B 700 273 SMCB Holcim Indonesia Tbk. --M3---1 595 595 590 590 -5 77,800 46,084,000 67 712.560 595 J 18,800 590 T/B 8,000 274 SMDR Samudera Indonesia Tbk. --S7---1 342 350 340 342 0 1,528,300 525,951,000 340 1,372.502 342 T/J 168,900 340 B 83,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 945 1,000 950 990 45 28,579,600 28,128,980,000 1,830 1,626.684 990 T/J 3,200 985 B 500 276 SMRU SMR Utama Tbk. --U2---2 515 530 500 530 15 346,600 177,209,000 51 129.611 530 T/J 57,300 525 B 2,700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,395 1,380 1,385 0 1,206,100 1,673,485,000 412 3,699.351 1,385 T/J 9,500 1,380 B 64,000 278 SOCI Soechi Lines Tbk. --M7---1 180 185 178 180 0 4,238,700 765,907,300 429 32.727 180 T/J 282,400 179 B 79,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 198 196 196 -6 300 59,100 3 209.176 200 J 100 196 T/B 100 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 334 340 330 330 -4 22,892,200 7,660,068,400 1,021 137.500 332 J 2,377,900 330 T/B 6,366,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 4,000 4,000 4,000 -100 100 400,000 1 72.727 3,900 J 2,200 3,740 B 500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 590 570 585 10 33,797,600 19,621,635,000 1,312 240.000 590 J 3,097,700 585 T/B 60,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,270 1,310 1,270 1,280 10 51,039,500 65,569,214,000 716 191.045 1,280 T/J 280,000 1,275 B 11,900 284 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 50 50 50 0 500 25,000 1 64.769 50 T/J 459,005,800 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 4,130 4,150 0 3,659,300 15,192,298,000 1,609 3,772.727 4,150 T/J 45,100 4,140 B 19,500 288 TARA Sitara Propertindo Tbk. --U6K--1 815 825 815 815 0 41,514,100 34,019,614,500 3,697 768.868 820 J 215,300 815 T/B 95,400 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,880 4,950 4,810 4,910 30 2,246,300 10,940,384,000 1,579 242.469 4,930 J 19,400 4,910 T/B 67,900 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 905 915 840 850 -55 4,536,900 3,962,671,500 573 193.556 860 J 2,100 850 T/B 229,100 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 17,700 J 20,000 16,900 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 800 800 800 0 200 160,000 2 258.065 800 T/J 3,100 750 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 630 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 2,100 5,250,000 2 2,054.401 2,500 T/J 1,000 2,340 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 498 515 462 500 2 159,700 79,392,000 37 250.000 500 T/J 11,500 490 B 400 296 TINS Timah Tbk. --S2K--1 895 910 855 860 -35 14,078,100 12,322,482,500 1,396 439.455 865 J 101,000 860 T/B 107,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 18,000 18,225 17,250 17,650 -350 4,406,800 77,973,160,000 3,485 1,091.269 17,700 J 200,900 17,650 T/B 170,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 0 0 1,035 0 0 0 0 476.103 1,035 J 600 905 B 4,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,150 2,150 2,050 2,150 0 20,400 43,830,000 6 113.158 2,150 T/J 10,400 2,040 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,990 3,990 3,810 3,940 -50 7,471,500 29,122,072,000 863 1,270.968 3,940 T/J 11,500 3,810 B 5,800 301 TOTL Total Bangun Persada Tbk. --S6---1 625 630 620 630 5 212,500 132,658,500 56 226.435 630 T/J 55,200 625 B 400 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 366 370 346 370 4 21,700 7,547,400 11 1,200.247 370 T/J 74,200 360 B 100 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,100 3,190 2,980 2,980 -120 1,307,900 3,920,359,000 311 2,848.322 2,980 T/J 1,800 2,970 B 14,000 304 TRAM Trada Alam Minera Tbk. --S7LKO1 370 374 360 360 -10 80,500,600 29,641,913,400 1,253 297.535 360 T/J 1,811,500 358 B 3,363,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 122 113 122 6 2,100 242,100 8 122.940 122 T/J 300 115 B 100 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 420 J 300,000 400 B 47,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,610 1,565 1,590 0 34,100 54,244,000 38 283.645 1,610 J 2,100 1,590 T/B 300 308 TURI Tunas Ridean Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 2,877.778 1,300 J 164,900 1,295 B 20,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,205 1,185 1,190 0 710,900 846,411,000 151 2,307.275 1,205 J 400 1,190 T/B 105,700 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,700 0 0 3,700 0 0 0 0 137.033 3,650 J 100 3,480 B 300 311 VICO Victoria Investama Tbk. --U8---1 178 180 176 178 0 1,100 195,000 3 142.400 178 T/J 20,300 170 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 220 222 200 210 -10 10,959,300 2,274,427,200 752 70.000 212 J 11,300 202 B 11,900 313 VOKS Voksel Electric Tbk. --U4---1 159 163 156 160 1 50,200 8,165,300 13 70.776 159 J 12,500 157 B 200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 216 218 -4 2,188,600 481,997,800 333 75.172 218 T/J 204,100 216 B 231,700 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,430 1,450 1,405 1,405 -25 5,637,500 8,031,492,500 1,520 361.133 1,410 J 39,400 1,405 T/B 462,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 298 312 298 302 4 1,272,500 387,041,000 63 81.671 308 J 2,500 302 T/B 47,700 317 WOOD Integra Indocabinet Tbk. --S5---2 560 580 545 555 -5 38,709,800 21,843,731,500 1,922 213.462 555 T/J 213,200 550 B 566,900 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 394 382 384 -4 21,291,500 8,246,526,000 1,478 78.367 386 J 2,228,600 384 T/B 1,389,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,100 2,130 2,040 2,090 -10 22,388,300 46,501,454,000 2,732 564.103 2,100 J 45,600 2,090 T/B 61,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 434 440 430 430 -4 6,010,700 2,599,896,000 472 72.881 432 J 5,000 430 T/B 983,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,685 1,690 1,655 1,655 -30 7,096,500 11,903,168,500 241 1,182.143 1,655 T/J 230,400 1,650 B 217,000 Total 4,210,317,200 2,750,665,379,100 217,992 2,287,450,300 104,332,100 Jakarta, 25 June 2018 Trading Division