List of Securities Quotation: IDX SMC Composite Date: Monday, 02 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 11,200 11,450 11,200 11,350 150 263,300 2,987,675,000 459 922.045 11,350 T/J 240,200 11,300 B 20,100 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 2,100 0 0 2,100 0 0 0 0 56.000 2,100 J 1,800 1,880 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,270 1,285 1,250 1,255 -15 2,488,400 3,130,722,000 453 1,530.488 1,255 T/J 103,700 1,250 B 274,100 5 ACST Acset Indonusa Tbk. --S6---1 2,390 2,550 2,300 2,450 60 879,500 2,118,165,000 53 102.886 2,450 T/J 8,600 2,410 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,815 1,750 1,775 -15 2,701,100 4,815,738,500 802 1,393.983 1,775 T/J 691,400 1,770 B 100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 8,050 7,925 8,000 0 5,800 46,385,000 26 344.086 8,025 J 1,000 8,000 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 314 326 302 318 4 3,473,700 1,104,376,600 428 28.384 318 T/J 16,400 314 B 1,800 9 AGII Aneka Gas Industri Tbk. --S3---1 690 680 615 615 -75 24,100 15,687,000 11 55.909 645 J 300 615 T/B 4,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 314 334 312 316 2 2,954,600 951,017,000 797 516.272 318 J 88,700 316 T/B 328,500 11 AGRS Bank Agris Tbk. --U8---2 310 310 282 292 -18 35,800 10,444,400 20 265.455 310 J 2,800 292 T/B 69,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 244 244 190 191 -53 208,747,500 42,976,974,300 9,773 23.248 192 J 483,400 191 T/B 110,900 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,300 4,360 4,130 4,130 -170 4,450,200 18,850,373,000 1,277 3,291.597 4,150 J 6,000 4,130 T/B 5,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 352 330 330 -24 400 134,600 3 314.286 348 J 200 330 T/B 27,300 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,950 0 0 4,950 0 0 0 0 202.041 4,950 J 40,000 4,890 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 750 725 720 720 -30 54,015,900 38,891,450,500 556 1,837.250 725 J 1,000 720 T/B 1,050,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,135 1,120 1,135 0 700 788,000 4 94.583 1,135 T/J 4,800 1,115 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 890 880 810 820 -70 55,488,600 46,706,869,500 3,678 540.647 825 J 130,800 820 T/B 1,058,900 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 197,800 500 B 192,300 21 APLN Agung Podomoro Land Tbk. --S6---1 166 168 160 161 -5 13,741,500 2,245,642,700 569 44.110 161 T/J 558,200 160 B 3,419,500 22 ARII Atlas Resources Tbk. --U2---2 1,175 1,175 1,105 1,170 -5 33,800 39,473,500 21 78.000 1,170 T/J 35,400 1,145 B 400 23 ARMY Armidian Karyatama Tbk. --U6---2 324 330 300 302 -22 124,407,800 37,714,541,200 267 100.667 302 T/J 74,000 300 B 30,000 24 ARNA Arwana Citramulia Tbk. --S3---1 338 344 336 342 4 668,600 226,493,200 92 2,324.475 344 J 10,700 340 B 15,000 25 ASGR Astra Graphia Tbk. --S9---1 1,455 1,455 1,445 1,455 0 52,900 76,908,500 10 301.667 1,465 J 2,500 1,455 T/B 3,300 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 735 735 730 735 0 1,484,500 1,090,557,500 88 1,361.111 740 J 77,300 735 T/B 2,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 328 334 324 324 -4 4,886,600 1,609,939,200 677 308.571 326 J 28,000 324 T/B 511,300 28 ATIC Anabatic Technologies Tbk. XRU9---1 870 980 870 950 80 14,200 12,724,000 23 135.714 940 J 400 930 B 700 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 1,450 1,455 1,405 1,405 -45 574,600 818,906,500 358 1,270.688 1,415 J 2,000 1,405 T/B 139,300 31 BABP Bank MNC Internasional Tbk. XRU8---2 50 52 50 51 1 8,882,600 450,102,700 694 58.536 51 T/J 834,300 50 B 2,115,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 2,900 783,000 3 199.064 288 J 30,000 270 T/B 116,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,565 1,550 1,550 -15 401,000 624,972,500 135 1,937.500 1,560 J 400 1,550 T/B 49,600 34 BBKP Bank Bukopin Tbk. --S8---1 346 432 352 432 86 22,654,000 9,729,084,000 1,032 128.156 0 J 0 432 T/B 38,071,500 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,450 J 100 1,405 B 3,100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,140 0 0 2,140 0 0 0 0 559.046 0 J 0 2,140 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,520 2,360 2,360 -90 20,855,100 50,800,272,000 3,599 307.826 2,370 J 30,400 2,360 T/B 16,700 38 BBYB Bank Yudha Bhakti Tbk. CDU8---1 310 320 310 316 6 2,713,900 857,078,600 163 321.727 316 T/J 40,700 314 B 1,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 4,800 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 0 108,400 5,420,000 24 217.306 50 T/J 408,655,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 254 248 248 -2 5,557,000 1,385,464,000 349 145.882 250 J 25,000 248 T/B 111,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 680 705 680 700 20 75,800 52,232,500 36 3,587.168 705 J 9,400 700 T/B 369,700 44 BHIT MNC Investama Tbk. --S9K--1 103 118 101 118 15 18,818,400 2,029,368,300 1,687 345.080 118 T/J 1,140,500 102 B 202,600 45 BINA Bank Ina Perdana Tbk. --U8---1 500 535 478 482 -18 1,832,200 915,878,100 608 272.323 482 T/J 18,500 480 B 60,400 46 BIPI Benakat Integra Tbk. --S2K--2 57 58 53 53 -4 20,330,700 1,111,524,000 517 37.857 54 J 286,500 53 T/B 11,671,400 47 BIRD Blue Bird Tbk. XDU7---1 2,830 2,840 2,790 2,790 -40 63,600 178,529,000 65 42.923 2,790 T/J 41,000 2,780 B 2,700 48 BISI BISI International Tbk. XDU1---1 1,725 1,725 1,650 1,675 -50 136,300 228,334,500 38 837.500 1,675 T/J 80,700 1,655 B 2,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,090 2,120 2,040 2,060 -30 11,676,000 24,523,829,000 321 343.333 2,060 T/J 81,100 2,040 B 5,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 630 635 -45 11,840,500 7,704,418,500 1,694 147.674 645 J 11,200 635 T/B 270,300 51 BKSL Sentul City Tbk. --S6K--1 110 112 105 105 -5 103,839,600 11,179,831,200 3,188 7.256 105 T/J 2,334,600 104 B 4,170,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 210 208 208 -4 5,200 1,081,800 4 477.283 208 T/J 1,700 200 B 6,000 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 4,480 4,500 4,500 4,500 20 200 900,000 1 300.000 4,600 J 100 4,450 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 388 372 350 350 -38 10,700 3,768,200 17 109.375 370 J 5,500 350 T/B 2,500 56 BMTR Global Mediacom Tbk. --S9LKO1 555 560 530 535 -20 11,124,200 6,184,153,000 735 435.455 535 T/J 225,000 530 B 105,900 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--1 950 980 940 940 -10 2,634,400 2,506,284,000 443 6.940 945 J 340,900 940 T/B 4,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 220 210 210 -4 625,300 133,331,600 99 2.502 218 J 1,100 210 T/B 49,100 60 BNLI Bank Permata Tbk. --M8K--1 580 610 580 585 5 28,891,300 17,139,853,500 1,884 6.369 590 J 424,400 585 T/B 262,600 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 620 0 1,218,500 757,097,500 329 601.942 625 J 113,700 620 T/B 11,700 62 BOLT Garuda Metalindo Tbk. --U4---2 885 880 875 875 -10 433,200 380,164,000 155 159.091 875 T/J 8,400 870 B 27,400 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. XDU4---1 5,050 5,900 5,800 5,900 850 600 3,490,000 2 229.621 6,000 J 100 5,800 B 2,300 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 66 62 64 -1 36,414,400 2,320,551,400 275 10.079 65 J 3,785,200 64 T/B 234,100 66 BRNA Berlina Tbk. --U3---2 1,195 0 0 1,195 0 0 0 0 896.609 1,200 J 9,100 1,130 B 26,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,980 2,000 1,965 1,980 0 11,320,400 22,479,700,500 1,334 155.062 1,980 T/J 437,400 1,975 B 158,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,565 1,580 1,520 1,520 -45 7,881,500 12,074,940,500 1,142 297.744 1,530 J 21,000 1,520 T/B 74,600 69 BSIM Bank Sinarmas Tbk. --U8---1 580 600 575 585 5 2,000 1,164,500 10 398.993 585 T/J 2,200 575 B 1,400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,640 2,630 2,600 2,610 -30 800 2,094,000 6 133.846 2,610 T/J 300 2,440 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---2 150 152 125 130 -20 1,564,200 204,936,300 167 996.016 130 T/J 977,200 127 B 515,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 3 46.913 50 T/J 322,251,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,030 3,890 3,950 -50 1,478,200 5,840,628,000 226 764.671 3,950 T/J 10,000 3,940 B 20,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,600 1,600 1,600 100 16,000 25,600,000 7 271.186 1,600 T/J 8,100 1,410 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 226 230 210 212 -14 264,810,500 57,720,561,600 3,211 12.304 214 J 2,577,100 212 T/B 34,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 350 430 430 430 80 100 43,000 1 165.385 420 J 900 352 B 5,000 78 BVIC Bank Victoria International Tbk. --S8---1 224 224 214 220 -4 86,300 18,911,200 25 208.032 218 J 9,800 214 B 12,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 179 179 174 174 -5 14,684,400 2,570,484,400 488 38.055 175 J 5,000 174 T/B 1,413,100 80 BYAN Bayan Resources Tbk. XDU2---1 14,525 14,525 14,450 14,450 -75 30,600 444,200,000 6 249.138 14,525 J 29,600 14,475 B 600 81 CAMP Campina Ice Cream Industry Tbk. CDU5---2 314 324 312 312 -2 898,200 284,783,400 198 94.545 316 J 6,300 312 T/B 115,800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,300 2,300 2,260 2,260 -40 4,161,200 9,527,485,000 355 129.143 2,260 T/J 159,800 2,250 B 131,900 83 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 308 308 0 257,400 79,360,800 22 562.691 308 T/J 63,700 306 B 205,200 84 CASS Cardig Aero Services Tbk. --U7---2 750 0 0 750 0 0 0 0 187.500 730 J 1,200 700 B 200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 79 83 80 82 3 1,081,200 87,697,000 102 524.800 82 T/J 29,700 81 B 26,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 292 316 304 304 12 45,400 13,804,200 12 23.789 314 J 100 304 T/B 326,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,340 1,350 1,120 1,205 -135 333,500 402,516,000 219 4,372.596 1,250 J 20,000 1,205 T/B 6,500 88 CLEO Sariguna Primatirta Tbk. SSS5---1 1,270 1,265 1,100 1,220 -50 9,126,100 10,727,314,500 1,724 1,060.870 1,220 T/J 108,200 1,215 B 191,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,370 1,365 1,365 -5 1,100 1,505,500 4 130.615 1,365 T/J 1,600 1,340 B 300 90 CMPP AirAsia Indonesia Tbk. --U7---2 272 278 268 272 0 314,500 85,363,400 71 51.452 272 T/J 1,700 270 B 800 91 COWL Cowell Development Tbk. --M6---2 470 472 468 470 0 353,400 166,204,600 222 361.538 470 T/J 2,700 468 B 5,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 130,427,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 580 580 580 0 300 174,000 2 292.685 600 J 100 580 T/B 7,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,290 1,610 975 1,610 320 420,000 621,009,500 155 536.667 1,610 T/J 14,600 985 B 2,000 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. XDS6IK-1 1,020 1,025 975 975 -45 5,871,100 5,824,495,000 883 218.297 985 J 7,600 975 T/B 323,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,700 185,000 8 16.496 50 T/J 80,536,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 370 350 308 316 -54 2,262,500 712,890,800 397 55.066 316 T/J 43,600 314 B 170,500 99 DKFT Central Omega Resources Tbk. --U2---2 338 348 336 348 10 326,800 111,129,600 17 893.912 348 T/J 180,600 334 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,450 5,275 5,450 50 11,000 59,862,500 5 32,578.158 5,450 T/J 100 5,275 B 400 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 130 128 129 1 15,898,700 2,049,642,100 271 61.429 130 J 826,700 129 T/B 5,550,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,120 3,150 3,120 3,150 30 32,500 101,475,000 2 2,767.066 3,150 T/J 22,500 3,140 B 2,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 735 745 700 705 -30 15,394,700 11,036,811,500 1,514 954.457 710 J 232,200 705 T/B 204,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 266 266 264 264 -2 47,100 12,445,000 9 48.000 266 J 54,900 264 T/B 10,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 406 408 400 400 -6 679,200 275,834,600 37 108.108 400 T/J 14,400 390 B 14,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,050 20,300 16,125 18,550 -1,500 4,200 77,440,000 25 1,236.667 18,550 T/J 100 16,600 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 5,000 J 25,000 3,200 B 25,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 1,950 1,950 1,950 30 5,000 9,750,000 1 717.779 1,945 J 10,300 1,890 B 7,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 130 141 133 133 3 311,800 42,259,400 105 88.667 136 J 5,500 133 T/B 2,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,140 1,140 1,140 -10 10,100 11,514,000 2 28.148 1,140 T/J 40,000 1,100 B 100 111 ELSA Elnusa Tbk. --S2K--1 336 348 328 328 -8 25,436,500 8,569,928,600 2,350 82.000 328 T/J 444,500 326 B 560,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 18,600 930,000 92 10.308 50 T/J 916,035,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 125 127 113 115 -10 36,749,400 4,381,422,400 1,325 9.588 115 T/J 877,700 114 B 501,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,800 1,800 1,800 -100 66,000 118,800,000 16 1,259.367 1,800 T/J 4,300 1,775 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,440 2,660 2,400 2,500 60 51,752,000 132,479,867,000 6,174 250.000 2,500 T/J 578,200 2,490 B 79,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 266 280 264 266 0 7,828,300 2,129,024,400 657 495.243 266 T/J 17,700 264 B 297,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,550 2,510 2,530 10 4,758,900 12,029,519,000 1,876 128.399 2,540 J 734,100 2,530 T/B 8,700 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,495 1,535 1,535 1,535 40 100 153,500 1 2,414.091 1,540 J 1,200 1,480 B 700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,875 6,750 6,850 0 525,100 3,588,325,000 558 1,569.805 6,875 J 8,400 6,850 T/B 100 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,200 5,200 5,050 5,150 -50 3,062,200 15,694,607,500 60 1,030.000 5,150 T/J 8,900 5,075 B 100 121 FISH FKS Multi Agro Tbk. XDU9---2 4,300 4,310 4,000 4,000 -300 6,000 25,715,000 20 3,200.000 3,990 J 200 3,700 B 500 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 685 675 680 0 967,700 657,542,000 108 680.000 680 T/J 20,800 675 B 11,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 860 880 860 870 10 5,605,800 4,830,229,000 160 395.455 870 T/J 34,500 865 B 700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 151 150 146 146 -5 413,100 60,533,200 56 44.285 146 T/J 13,900 145 B 123,500 125 FREN Smartfren Telecom Tbk. --U7---1 76 78 72 72 -4 13,035,700 972,391,600 582 4.000 73 J 100,000 72 T/B 1,282,200 126 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---1 242 244 240 242 0 969,000 234,663,400 183 32.531 244 J 386,400 242 T/B 980,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 690 710 690 695 5 2,931,800 2,058,004,000 710 136.446 700 J 54,100 695 T/B 275,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 296 296 280 284 -12 903,900 257,696,000 137 71.000 284 T/J 357,700 282 B 6,100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,400 0 0 14,400 0 0 0 0 2,504.348 14,500 J 200 11,525 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---1 146 149 142 142 -4 91,600 13,013,100 20 56.800 143 J 49,800 142 T/B 124,600 133 HDTX Panasia Indo Resources Tbk. --U4---1 282 0 0 282 0 0 0 0 44.470 280 J 100 262 B 100 134 HERO Hero Supermarket Tbk. --U9---1 935 900 850 860 -75 119,400 101,640,000 111 1,795.107 910 J 3,900 860 T/B 91,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,500 3,450 3,490 40 10,200 35,339,000 11 1,068.389 3,490 T/J 11,000 3,310 B 300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 710 710 710 -5 200 142,000 1 1,092.308 710 T/J 39,800 635 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 260 270 258 258 -2 42,300 10,933,800 17 86.000 262 J 500 258 T/B 169,900 138 HRUM Harum Energy Tbk. --S2K--1 2,480 2,580 2,350 2,350 -130 2,612,300 6,482,198,000 1,553 45.192 2,390 J 2,100 2,350 T/B 558,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,250 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 695 0 0 695 0 0 0 0 54.297 720 J 20,000 660 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 280 296 250 286 6 233,615,200 65,655,806,200 1,727 548.965 286 T/J 56,100 284 B 1,931,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,400 3,520 2,790 2,800 -600 26,975,500 83,477,075,000 8,783 375.901 2,800 T/J 791,400 2,790 B 298,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 640 600 600 -30 3,712,900 2,286,672,000 373 120.000 600 T/J 2,100 595 B 136,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 304,600 292,416,000 26 252.632 960 T/J 107,300 950 B 4,000 145 INAF Indofarma Tbk. --U5K--1 3,900 3,800 3,100 3,200 -700 561,200 1,822,357,000 637 1,280.000 3,230 J 400 3,200 T/B 83,900 146 INCO Vale Indonesia Tbk. --S2XXO1 4,040 4,150 4,060 4,080 40 6,891,500 28,209,362,000 1,372 1,665.306 4,080 T/J 10,800 4,070 B 8,300 147 INDY Indika Energy Tbk. --S2XXO1 3,420 3,510 3,380 3,380 -40 13,705,200 47,309,911,000 2,723 114.576 3,380 T/J 57,900 3,370 B 202,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 18,600 19,000 18,025 18,425 -175 7,196,100 132,744,865,000 5,082 949.414 18,425 T/J 358,300 18,200 B 100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 78 78 76 76 -2 241,900 18,544,500 50 0.434 77 J 100 76 T/B 61,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 500 515 500 500 0 34,500 17,251,500 4 476.190 550 J 383,300 498 B 23,600 151 INTA Intraco Penta Tbk. --U9---2 510 535 505 510 0 18,806,300 9,764,915,000 1,608 359.507 510 T/J 220,300 505 B 183,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 432 432 432 432 0 100 43,200 1 113.684 432 T/J 248,100 420 B 20,000 153 ISAT Indosat Tbk. --S7K--1 3,180 3,270 3,140 3,170 -10 428,500 1,372,211,000 314 226.429 3,170 T/J 19,500 3,150 B 11,000 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 22,375 23,450 21,225 22,025 -350 2,546,400 57,317,927,500 4,488 157.321 22,025 T/J 10,300 22,000 B 14,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 1 35.714 50 T/J 34,713,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 496 J 10,000 470 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 0 0 540 0 0 0 0 446.957 540 J 50,000 470 B 4,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 795 880 765 880 85 18,700 14,496,500 10 628.571 880 T/J 3,000 785 B 500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,620 1,600 1,605 0 1,490,900 2,394,330,000 446 438.764 1,610 J 9,100 1,605 T/B 457,800 160 JRPT Jaya Real Property Tbk. XDS6---1 685 685 650 665 -20 3,525,600 2,353,063,500 231 639.423 665 T/J 520,300 650 B 62,500 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,180 4,220 4,170 4,190 10 2,323,900 9,757,889,000 1,197 247.081 4,200 J 28,700 4,190 T/B 157,800 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,160 0 0 1,160 0 0 0 0 249.828 1,160 J 900 995 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,400 2,350 2,350 -10 167,300 393,988,000 88 2,350.000 2,390 J 10,100 2,350 T/B 20,900 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 338 340 330 340 2 1,020,800 343,836,600 140 41.313 340 T/J 215,700 332 B 800 165 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---1 214 216 208 210 -4 6,921,800 1,464,428,600 408 7.286 212 J 742,300 210 T/B 853,500 167 KINO Kino Indonesia Tbk. --U5---2 1,760 1,770 1,745 1,745 -15 199,000 347,828,500 72 45.921 1,745 T/J 68,600 1,740 B 1,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,700 2,620 2,700 0 30,300 79,698,000 9 900.000 2,680 J 9,000 2,620 B 200 169 KKGI Resource Alam Indonesia Tbk. --S2---1 346 360 336 336 -10 71,900 25,009,800 29 1,178.947 336 T/J 200 324 B 20,000 170 KMTR Kirana Megatara Tbk. --M3---2 342 366 342 350 8 289,400 104,030,400 131 76.419 358 J 15,900 350 T/B 19,800 171 KPIG MNC Land Tbk. --U9---2 1,375 1,385 1,385 1,385 10 600 831,000 3 298.023 1,385 T/J 17,200 1,220 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,700 2,710 -10 67,100 182,276,000 125 985.455 2,710 T/J 4,400 2,700 B 1,100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 456 476 440 440 -16 17,021,500 7,754,100,800 1,436 54.702 440 T/J 976,100 438 B 224,000 174 KREN Kresna Graha Investama Tbk. --S9K--1 725 735 705 710 -15 98,265,200 71,442,870,000 7,837 7,386.600 710 T/J 79,400 705 B 236,700 175 LINK Link Net Tbk. --S9K--1 4,390 4,390 4,300 4,340 -50 733,200 3,180,519,000 395 271.250 4,340 T/J 25,700 4,310 B 10,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,790 1,825 1,785 1,790 0 1,022,500 1,839,771,500 296 193.514 1,800 J 100 1,785 B 4,900 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 340 346 330 334 -6 9,581,800 3,220,160,800 564 85.518 334 T/J 990,500 332 B 13,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,800 9,100 8,625 8,800 0 2,644,500 23,517,312,500 3,313 199.406 8,900 J 3,200 8,800 T/B 151,500 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 990 1,010 985 985 -5 6,064,100 6,028,950,500 798 254.194 990 J 22,500 985 T/B 222,800 180 LTLS Lautan Luas Tbk. --S9---1 700 730 700 720 20 289,400 207,487,000 178 254.518 720 T/J 28,600 715 B 35,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 695 700 0 7,408,400 5,166,800,500 1,613 1,475.984 700 T/J 1,500 695 B 3,300 182 MAIN Malindo Feedmill Tbk. --S3---1 685 700 675 675 -10 432,100 295,741,500 93 383.523 690 J 2,000 675 T/B 16,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,715 1,610 1,710 30 1,100 1,803,500 5 101.786 1,690 J 43,600 1,635 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 900 900 835 835 -65 10,244,000 8,667,889,000 1,955 1,339.966 840 J 3,300 835 T/B 1,169,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,485 1,485 1,475 1,475 -10 1,395,000 2,065,509,500 124 590.000 1,480 J 5,000 1,470 B 37,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 306 300 300 -4 370,200 111,443,000 12 213.311 306 J 1,000 300 T/B 6,300 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 700 3,600 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,540 3,670 3,220 3,280 -260 912,300 3,093,741,000 400 252.308 3,290 J 500 3,280 T/B 9,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 595 550 565 -5 2,616,100 1,498,026,500 335 35.312 585 J 42,000 565 T/B 327,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,950 2,950 2,880 2,920 -30 1,542,900 4,489,837,000 199 210.830 2,920 T/J 46,800 2,880 B 3,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 187 193 184 187 0 831,400 153,676,200 94 167.725 187 T/J 60,300 184 B 45,900 192 MDIA Intermedia Capital Tbk. --U9---1 173 178 158 169 -4 4,029,000 696,757,300 53 122.464 169 T/J 454,400 162 B 52,300 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,490 2,920 3,030 -470 257,700 779,819,000 75 151.500 3,030 T/J 14,200 2,990 B 5,500 194 MDLN Modernland Realty Tbk. XDS6---1 290 294 276 290 0 1,314,300 375,184,200 139 86.065 290 T/J 39,800 284 B 8,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 965 990 965 965 0 17,430,200 16,987,149,500 1,710 1,699.632 970 J 42,200 965 T/B 70,300 196 MEGA Bank Mega Tbk. --U8---1 3,980 3,970 3,970 3,970 -10 200 794,000 1 2,893.839 3,970 T/J 4,600 3,300 B 400 197 MERK Merck Tbk. CDU5---2 6,800 7,000 6,575 6,575 -225 1,157,800 7,638,045,000 110 17,335.935 6,575 T/J 38,000 6,500 B 200 198 META Nusantara Infrastructure Tbk. XDS7---1 199 210 200 208 9 14,702,300 3,001,878,000 217 62.444 208 T/J 3,224,500 206 B 150,000 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,530 1,550 1,505 1,545 15 28,100 43,352,500 19 792.308 1,545 T/J 50,000 1,530 B 100 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,000 J 200 820 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,880 1,895 1,845 1,885 5 4,065,400 7,616,225,000 409 110.981 1,885 T/J 66,400 1,880 B 248,400 202 MINA Sanurhasta Mitra Tbk. SSU9---2 2,090 2,100 2,000 2,000 -90 620,700 1,303,420,000 4 1,904.762 2,090 J 100 2,010 B 600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 210 214 199 202 -8 9,650,200 2,012,031,800 193 505.000 206 J 29,100 202 T/B 22,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,500 J 2,000 22,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,800 16,800 16,500 16,500 -300 1,600 26,452,500 10 105,095.541 16,650 J 10,000 16,500 T/B 51,700 206 MLPL Multipolar Tbk. CRS9K--1 100 104 90 101 1 49,748,700 5,033,811,600 451 11.585 102 J 613,200 101 T/B 157,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 500 545 452 545 45 1,914,200 949,377,300 113 93.162 545 T/J 2,900,000 454 B 4,300 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 935 900 915 -5 9,602,200 8,777,806,000 2,127 101.667 915 T/J 820,600 910 B 2,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 1,005 985 1,000 10 521,900 521,668,000 149 66.667 1,000 T/J 14,400 990 B 82,200 210 MPPA Matahari Putra Prima Tbk. --U9---1 236 282 234 258 22 6,213,700 1,613,554,400 1,332 108.472 260 J 5,000 258 T/B 204,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,275 5,700 6,275 -125 5,100 31,945,000 2 569.170 6,275 T/J 100 5,700 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 745 745 745 745 0 1,001,100 745,819,500 5 49.013 745 T/J 50,200 735 B 100 213 MTDL Metrodata Electronics Tbk. XDS9---1 765 795 750 750 -15 1,378,400 1,065,616,500 179 1,350.184 750 T/J 29,100 745 B 100 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 370 370 360 360 -10 22,800 8,236,400 4 151.355 370 J 28,200 362 B 500 216 MYOH Samindo Resources Tbk. --U2---1 850 850 830 835 -15 294,900 246,407,500 41 99.455 835 T/J 119,000 830 B 28,700 217 MYRX Hanson International Tbk. --S6LKO2 132 131 126 129 -3 697,732,200 90,650,758,800 722 87.975 129 T/J 3,170,500 128 B 1,154,100 218 NASA Ayana Land International Tbk. --U9---2 412 408 408 408 -4 73,000 29,784,000 9 396.117 412 J 119,800 408 T/B 59,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,800 4,800 4,250 4,250 -550 40,700 180,975,000 108 1,307.692 4,400 J 10,200 4,250 T/B 2,500 220 NIRO Nirvana Development Tbk. --U6---2 90 94 90 90 0 373,100 33,580,800 18 85.714 93 J 2,300 90 T/B 445,400 221 NISP Bank OCBC NISP Tbk. --U8---1 850 860 855 855 5 11,100 9,491,000 8 1,036.062 860 J 5,700 850 B 100,200 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 945 J 10,000 805 B 22,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 364 374 358 358 -6 1,054,700 381,228,000 216 42.118 360 J 130,000 358 T/B 106,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 2,500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 436 500 432 484 48 25,700 12,202,000 19 957.563 484 T/J 46,100 438 B 1,000 226 PALM Provident Agro Tbk. --U1---2 290 0 0 290 0 0 0 0 79.263 290 J 100 282 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,680 1,710 1,670 1,710 30 23,100 38,837,500 15 1,243.636 1,710 T/J 9,000 1,700 B 100 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,065 1,065 1,035 1,040 -25 298,000 312,144,000 97 122.353 1,040 T/J 19,700 1,035 B 164,400 229 PBRX Pan Brothers Tbk. XDS4K--1 494 610 492 590 96 12,831,100 6,541,713,800 5,882 1,044.248 595 J 1,300 590 T/B 48,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 605 630 600 605 0 5,100 3,074,000 7 50.417 610 J 600 600 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,820 2,820 0 25,900 73,038,000 6 1,880.000 2,820 T/J 6,100 2,810 B 17,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,260 1,250 1,255 25 500 628,000 5 244.878 1,350 J 2,300 1,250 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,560 J 800 3,280 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 850 855 835 850 0 1,007,500 855,144,500 148 1,415.251 855 J 98,200 850 T/B 188,400 235 PNIN Paninvest Tbk. --U8---1 1,070 1,075 1,035 1,035 -35 239,000 255,592,500 43 1,100.595 1,055 J 3,000 1,035 T/B 6,943,800 236 PNLF Panin Financial Tbk. --S8---1 204 210 204 208 4 5,356,300 1,109,513,400 418 224.816 208 T/J 244,900 206 B 86,800 237 PNSE Pudjiadi & Sons Tbk. --U9---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 4,710 4,710 4,670 4,670 -40 32,760,200 153,722,330,000 360 2,964.120 4,680 J 542,100 4,670 T/B 215,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 300 180,000 2 112.150 640 J 100 600 T/B 500,200 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,160 1,160 1,160 -20 20,500 23,780,000 11 77.333 1,160 T/J 10,000 1,115 B 500 241 PPRE PP Presisi Tbk. --M7---1 408 416 408 412 4 480,800 197,701,600 69 95.814 412 T/J 100 410 B 100 242 PPRO PP Properti Tbk. --S6K--1 142 148 139 139 -3 8,971,500 1,271,015,800 582 300.541 139 T/J 1,235,900 138 B 767,900 243 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,100 2,700 2,700 -450 1,900 5,200,000 11 41.538 3,070 J 100 2,700 T/B 7,800 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 195 185 186 1 1,386,400 261,243,500 150 603.445 188 J 741,500 186 T/B 17,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,970 4,110 3,910 4,000 30 24,171,200 97,827,233,000 5,492 3,478.261 4,000 T/J 1,044,300 3,990 B 200 246 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,090 2,010 2,030 35 5,632,300 11,487,975,000 1,336 381.579 2,030 T/J 295,900 2,020 B 50,000 247 PTRO Petrosea Tbk. --S2---1 1,605 1,660 1,580 1,580 -25 1,173,300 1,911,439,000 434 1,264.000 1,585 J 3,000 1,580 T/B 24,400 248 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 530 540 525 530 0 31,122,100 16,577,442,000 1,980 2,043.255 530 T/J 297,900 525 B 1,463,300 250 RAJA Rukun Raharja Tbk. --S7---1 605 610 595 600 -5 455,600 273,406,000 130 2,061.006 605 J 70,600 595 B 110,000 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,490 1,495 1,395 1,410 -80 3,321,100 4,744,406,500 934 881.250 1,410 T/J 1,094,000 1,405 B 100 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 200 1,100,000 2 289.750 5,650 J 100 5,250 B 1,200 253 RIMO Rimo International Lestari Tbk --S9---2 140 140 135 138 -2 337,631,200 47,238,433,200 364 75.765 138 T/J 1,933,900 135 B 35,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 340 328 340 12 500 165,200 2 2,660.407 330 J 10,000 328 B 100 255 RODA Pikko Land Development Tbk. --U6---2 380 468 380 460 80 5,522,100 2,319,648,400 45 734.472 460 T/J 200 430 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 940 960 940 960 20 2,237,200 2,141,647,000 161 376.471 960 T/J 101,100 945 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 1,364,400 764,687,500 606 700.000 560 T/J 8,300 555 B 25,800 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,000 10,000 10,000 10,000 0 1,000 10,000,000 4 6,451.613 10,000 T/J 46,100 9,300 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,060 2,220 2,050 2,100 40 13,062,700 27,812,488,000 2,128 949.998 2,100 T/J 63,900 2,090 B 171,400 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 760 760 760 10 1,000 760,000 1 850.064 890 J 800 760 T/B 2,300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,260 2,350 0 8,300 19,147,000 15 100.427 2,390 J 2,000 2,350 T/B 1,900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,500 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 700 700 700 700 0 1,265,200 885,640,000 171 500.000 700 T/J 120,400 690 B 19,500 265 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. XDM5---1 780 820 780 800 20 6,224,200 4,990,192,000 795 137.931 805 J 13,500 800 T/B 6,300 267 SILO Siloam International Hospitals Tbk. --U9---1 5,225 5,025 4,900 4,900 -325 198,500 978,523,000 400 55.651 4,950 J 2,000 4,900 T/B 71,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 498 488 488 -4 1,503,000 738,778,800 222 44.364 492 J 10,000 488 T/B 414,300 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,020 1,020 1,020 10 10,000 10,200,000 3 1.133 1,020 T/J 16,600 955 B 3,500 270 SKBM Sekar Bumi Tbk. --U5---2 510 490 488 490 -20 4,600 2,250,000 4 426.087 500 J 13,300 490 T/B 300 271 SMAR Smart Tbk. --U1---2 4,100 4,100 4,100 4,100 0 1,200 4,920,000 2 1,354.655 4,300 J 600 4,100 T/B 13,700 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,660 3,660 3,350 3,380 -280 284,300 967,063,000 169 603.571 3,380 T/J 200 3,370 B 24,600 273 SMCB Holcim Indonesia Tbk. --U3---1 565 575 540 540 -25 260,900 143,878,000 172 652.174 550 J 100,000 540 T/B 16,200 274 SMDR Samudera Indonesia Tbk. --S7---1 350 354 340 348 -2 983,300 342,438,000 198 1,396.581 350 J 106,000 348 T/B 29,800 275 SMRA Summarecon Agung Tbk. XDS6IK-1 905 920 850 850 -55 15,733,900 13,729,054,000 880 1,396.648 870 J 86,200 850 T/B 1,653,500 276 SMRU SMR Utama Tbk. --U2---2 490 486 446 446 -44 650,800 299,138,600 144 109.069 446 T/J 8,400 444 B 13,900 277 SMSM Selamat Sempurna Tbk. --S4---1 1,310 1,335 1,310 1,325 15 1,053,600 1,396,772,000 666 3,539.090 1,330 J 21,500 1,325 T/B 4,800 278 SOCI Soechi Lines Tbk. CDM7---1 161 171 159 161 0 4,909,700 801,911,700 465 29.273 162 J 5,100 161 T/B 16,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 200 200 200 -2 9,000 1,800,000 3 213.445 199 J 200 191 B 8,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 336 336 -8 16,024,200 5,464,726,200 1,043 140.000 338 J 150,000 336 T/B 7,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,500 4,500 3,800 4,000 -500 5,900 24,598,000 27 72.727 4,000 T/J 500 3,800 B 23,000 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 565 570 555 565 0 22,799,800 12,837,716,000 622 231.795 565 T/J 691,700 560 B 100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,270 1,275 1,255 1,265 -5 47,458,700 60,091,681,000 468 188.806 1,265 T/J 107,500 1,260 B 200 284 STTP Siantar Top Tbk. --U5---2 3,800 3,800 3,800 3,800 0 3,500 13,300,000 1 2,245.465 0 J 0 3,800 T/B 2,300 285 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 172,152,900 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 4,150 4,200 4,150 4,170 20 3,560,400 14,804,409,000 2,835 3,790.909 4,170 T/J 3,500 4,160 B 16,000 288 TARA Sitara Propertindo Tbk. --U6K--1 800 810 785 785 -15 41,615,300 33,228,604,500 5,773 740.566 790 J 691,000 785 T/B 87,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,990 5,000 4,870 4,920 -70 971,600 4,767,611,000 558 242.963 4,930 J 18,300 4,920 T/B 428,300 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 885 945 850 885 0 1,944,800 1,735,799,000 346 201.526 890 J 3,400 885 T/B 38,500 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 17,000 J 3,000 15,575 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 720 715 700 700 -20 2,200 1,542,000 7 225.806 790 J 100 700 T/B 8,200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 625 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,750 J 500 2,410 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 590 600 550 600 10 2,505,400 1,378,839,000 26 300.000 600 T/J 36,600 550 B 100 296 TINS Timah Tbk. --S2K--1 810 835 800 800 -10 5,684,300 4,624,534,000 754 408.795 805 J 63,700 800 T/B 106,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 16,350 16,800 15,600 15,700 -650 7,047,900 112,956,377,500 3,125 970.704 15,750 J 30,000 15,700 T/B 36,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 0 0 1,050 0 0 0 0 483.003 1,050 J 200 905 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,100 2,040 2,100 0 10,100 21,204,000 2 110.526 2,100 T/J 20,000 2,020 B 900 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,000 4,020 3,930 4,010 10 23,266,200 93,031,197,000 549 1,293.548 4,010 T/J 18,900 4,000 B 10,000 301 TOTL Total Bangun Persada Tbk. --S6---1 625 670 620 670 45 293,400 190,457,000 91 240.811 670 T/J 218,300 625 B 1,000 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 364 368 360 368 4 6,000 2,175,200 8 1,193.759 368 T/J 1,203,900 360 B 800 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 620 620 595 605 -15 426,400 256,119,000 62 2,881.913 605 T/J 240,800 595 B 811,200 304 TRAM Trada Alam Minera Tbk. --S7LKO1 340 346 328 330 -10 233,457,800 79,568,593,400 1,142 272.741 330 T/J 376,800 328 B 758,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 114 121 115 119 5 42,600 5,098,000 35 119.917 119 T/J 2,000 116 B 700 306 TRST Trias Sentosa Tbk. --U3---1 402 402 402 402 0 300 120,600 2 239.800 402 T/J 5,800 400 B 50,000 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,555 1,600 1,555 1,555 0 5,600 8,925,500 7 277.401 1,600 J 10,000 1,555 T/B 300 308 TURI Tunas Ridean Tbk. --U9---1 1,285 1,280 1,275 1,275 -10 34,000 43,467,500 5 2,833.333 1,280 J 76,500 1,275 T/B 209,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,400 1,300 1,345 -5 209,800 280,700,500 100 2,607.802 1,350 J 1,800 1,340 B 200 310 UNIC Unggul Indah Cahaya Tbk. CDU3---1 3,500 3,500 3,450 3,500 0 600 2,085,000 3 129.626 3,490 J 400 3,450 B 100 311 VICO Victoria Investama Tbk. --U8---1 178 185 166 174 -4 8,000 1,393,700 5 139.200 174 T/J 2,500 166 B 900 312 VIVA Visi Media Asia Tbk. --U9---1 190 191 185 187 -3 2,437,200 457,524,400 181 62.333 187 T/J 183,100 186 B 10,000 313 VOKS Voksel Electric Tbk. --U4---1 156 156 145 145 -11 173,800 25,364,000 24 64.141 148 J 2,100 145 T/B 500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 206 212 202 206 0 2,921,400 603,499,400 332 71.034 206 T/J 346,800 204 B 84,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,325 1,415 1,315 1,320 -5 15,044,800 20,477,582,000 2,442 339.285 1,325 J 15,200 1,320 T/B 248,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 308 310 308 308 0 28,500 8,780,200 13 83.294 310 J 9,600 308 T/B 9,600 317 WOOD Integra Indocabinet Tbk. --S5---2 498 515 490 492 -6 33,040,400 16,567,391,700 1,899 189.231 492 T/J 645,400 490 B 111,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 366 380 366 368 2 21,608,600 8,019,493,000 1,565 75.102 368 T/J 3,266,100 366 B 3,446,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,995 1,925 1,925 0 19,717,400 38,629,971,500 3,327 519.568 1,935 J 84,200 1,925 T/B 120,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 408 418 404 406 -2 3,355,200 1,380,403,800 472 68.814 408 J 26,100 406 T/B 130,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,655 1,690 1,655 1,665 10 7,781,400 13,020,506,000 1,221 1,189.286 1,665 T/J 9,500 1,660 B 117,600 Total 3,661,664,900 2,354,974,208,800 181,283 2,136,964,800 110,155,000 Jakarta, 02 July 2018 Trading Division