List of Securities Quotation: IDX SMC Composite Date: Friday, 06 July 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 10,650 10,775 10,550 10,775 125 194,200 2,062,827,500 405 875.334 10,775 T/J 580,300 10,700 B 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 2,070 2,090 2,000 2,090 20 500 1,009,000 3 55.733 1,990 J 2,500 1,680 B 2,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,235 1,245 1,230 1,235 0 5,925,200 7,321,220,500 1,067 1,506.098 1,235 T/J 785,500 1,230 B 56,100 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,690 2,580 2,600 0 1,527,600 4,016,244,000 129 109.185 2,650 J 17,800 2,600 T/B 50,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,600 1,635 1,565 1,575 -25 6,598,600 10,494,671,000 1,562 1,236.914 1,575 T/J 286,900 1,570 B 66,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,925 7,975 7,950 7,950 25 152,400 1,211,632,500 28 341.935 7,975 J 100 7,950 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 288 290 282 286 -2 999,200 286,369,200 155 25.528 288 J 33,000 286 T/B 375,600 9 AGII Aneka Gas Industri Tbk. --S3---1 590 590 585 590 0 57,200 33,477,500 11 53.636 625 J 1,300 585 B 6,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 288 296 284 286 -2 1,204,200 347,628,000 242 467.259 288 J 10,000 284 B 102,800 11 AGRS Bank Agris Tbk. --U8---2 280 262 222 238 -42 400 96,400 4 216.364 280 J 100 242 B 5,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 13 AKRA AKR Corporindo Tbk. CDS9BXO1 4,130 4,220 4,150 4,200 70 4,772,900 20,004,806,000 1,332 3,347.387 4,210 J 58,000 4,200 T/B 24,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 0 0 340 0 0 0 0 323.810 350 J 5,000 330 B 12,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,800 4,800 4,800 4,800 0 300 1,440,000 3 195.918 4,800 T/J 1,100 4,760 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 720 725 715 720 0 97,857,700 70,498,544,500 756 1,837.250 720 T/J 10,172,000 715 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,125 1,105 1,105 1,105 -20 200 221,000 1 92.083 1,120 J 11,300 1,105 T/B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 800 810 780 780 -20 34,218,400 27,023,640,500 2,429 514.274 785 J 217,100 780 T/B 254,300 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 311,300 500 B 226,500 21 APLN Agung Podomoro Land Tbk. --S6---1 150 168 150 156 6 16,465,400 2,581,061,000 1,542 42.740 157 J 244,000 156 T/B 194,500 22 ARII Atlas Resources Tbk. --U2---2 1,230 1,225 1,140 1,225 -5 54,100 66,079,000 11 81.667 1,225 T/J 11,000 1,170 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 300 300 296 296 -4 250,210,100 74,952,717,200 189 98.667 300 J 27,500 296 T/B 54,300 24 ARNA Arwana Citramulia Tbk. --S3---1 350 352 342 346 -4 565,500 194,278,400 85 2,351.662 346 T/J 109,500 340 B 1,100 25 ASGR Astra Graphia Tbk. --S9---1 1,365 1,400 1,380 1,380 15 2,400 3,320,000 4 286.117 1,400 J 17,400 1,380 T/B 2,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 730 730 5 1,234,700 901,331,000 133 1,351.852 730 T/J 44,000 725 B 52,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 308 310 304 306 -2 5,761,100 1,764,355,400 671 291.429 308 J 397,800 306 T/B 204,600 28 ATIC Anabatic Technologies Tbk. --U9---1 750 760 710 745 -5 5,800 4,251,500 16 106.429 745 T/J 500 715 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 1,350 1,430 1,350 1,405 55 999,700 1,400,031,000 319 1,270.688 1,405 T/J 143,600 1,400 B 12,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 380,500 19,025,000 18 57.388 50 T/J 14,341,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 288 J 29,000 270 B 132,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,645 1,645 1,625 1,640 -5 391,100 639,012,500 121 2,050.000 1,640 T/J 4,800 1,630 B 31,700 34 BBKP Bank Bukopin Tbk. CRS8---1 418 424 386 388 -30 11,618,400 4,641,611,200 1,052 115.103 390 J 327,200 388 T/B 222,900 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 1,380 B 200 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,150 0 0 2,150 0 0 0 0 561.658 0 J 0 2,140 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,250 2,110 2,150 -100 42,176,900 91,406,515,000 5,705 280.435 2,160 J 213,200 2,150 T/B 582,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 316 316 312 314 -2 1,515,200 477,012,600 43 319.690 314 T/J 226,900 312 B 2,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 1,500 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 33,100 1,655,000 18 217.306 50 T/J 427,551,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 232 228 230 0 9,408,900 2,163,585,200 177 135.294 232 J 85,800 230 T/B 850,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 685 715 655 660 -25 6,300 4,228,000 11 3,382.187 670 J 9,700 660 T/B 800 44 BHIT MNC Investama Tbk. --S9K--1 108 111 107 107 -1 24,215,600 2,617,782,800 3,612 312.911 108 J 576,500 107 T/B 102,600 45 BINA Bank Ina Perdana Tbk. --U8---1 444 530 440 498 54 2,204,600 1,086,244,100 493 281.362 498 T/J 4,100 494 B 9,100 46 BIPI Benakat Integra Tbk. --S2K--2 52 53 52 52 0 4,870,700 253,703,400 146 37.143 53 J 1,922,400 52 T/B 2,115,500 47 BIRD Blue Bird Tbk. --U7---1 2,680 2,680 2,630 2,640 -40 485,100 1,282,524,000 135 40.615 2,640 T/J 268,500 2,630 B 3,000 48 BISI BISI International Tbk. XDU1---1 1,700 1,700 1,650 1,700 0 37,100 62,726,500 17 850.000 1,700 T/J 500 1,655 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 11,751,600 24,143,348,000 223 343.333 2,060 T/J 1,200 2,040 B 562,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 650 650 0 2,271,900 1,478,063,500 509 151.163 655 J 265,700 650 T/B 2,282,200 51 BKSL Sentul City Tbk. --S6K--1 100 102 99 100 0 44,270,300 4,443,677,400 946 6.910 101 J 2,442,900 100 T/B 2,520,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 204 220 202 202 -2 27,600 5,587,000 5 463.515 214 J 12,500 200 B 1,300 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,220 4,190 4,190 4,190 -30 100 419,000 1 279.333 4,680 J 100 4,000 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 370 360 370 0 600 217,800 4 115.625 370 T/J 9,100 352 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 520 520 500 500 -20 19,121,200 9,841,954,500 2,008 406.967 505 J 421,000 500 T/B 557,500 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--1 935 935 915 920 -15 1,163,500 1,071,796,500 219 6.793 920 T/J 652,400 915 B 384,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 212 206 210 -2 210,800 44,184,200 50 2.502 212 J 22,700 208 B 20,800 60 BNLI Bank Permata Tbk. --M8K--1 525 530 510 520 -5 2,291,600 1,187,695,000 100 5.662 520 T/J 2,422,900 515 B 180,600 61 BOGA Bintang Oto Global Tbk. --S9---2 635 635 625 625 -10 1,409,500 886,336,000 325 606.796 630 J 80,700 625 T/B 21,800 62 BOLT Garuda Metalindo Tbk. --U4---2 885 890 880 880 -5 437,200 387,004,000 142 160.000 880 T/J 6,900 875 B 43,900 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. --U4---1 5,925 0 0 5,925 0 0 0 0 230.594 6,450 J 100 5,850 B 2,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 65 63 63 -1 16,150,700 1,031,799,000 112 9.921 64 J 3,716,600 63 T/B 13,578,600 66 BRNA Berlina Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 847.839 1,200 J 9,100 1,130 B 12,400 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,780 1,780 1,675 1,725 -55 31,094,900 53,501,444,000 3,002 135.092 1,725 T/J 172,600 1,720 B 1,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,445 1,455 1,415 1,430 -15 9,747,500 14,016,420,000 1,942 280.115 1,445 J 61,500 1,430 T/B 202,900 69 BSIM Bank Sinarmas Tbk. --U8---1 585 580 580 580 -5 100 58,000 1 395.583 580 T/J 1,600 525 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,570 2,570 2,470 2,530 -40 3,100 7,686,000 11 129.744 2,530 T/J 200 2,480 B 1,100 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---2 110 121 104 120 10 571,800 66,563,700 82 919.399 120 T/J 102,000 111 B 200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 337,511,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,800 3,810 3,710 3,730 -70 1,159,800 4,341,072,000 470 722.082 3,730 T/J 8,100 3,720 B 15,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 0 0 1,650 0 0 0 0 279.661 1,650 J 21,500 1,580 B 1,500 76 BUMI Bumi Resources Tbk. --S2LKO2 214 218 210 212 -2 99,964,300 21,331,459,200 2,186 12.304 212 T/J 7,534,700 210 B 6,543,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 400 420 300 400 0 47,700 18,984,200 29 153.846 400 T/J 46,200 364 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 202 204 200 202 0 152,200 30,694,400 25 191.011 202 T/J 500 200 B 149,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 169 173 166 169 0 11,440,100 1,949,642,500 332 36.962 169 T/J 2,319,000 168 B 112,200 80 BYAN Bayan Resources Tbk. XDU2---1 14,625 16,500 14,625 15,650 1,025 15,800 240,220,000 23 269.828 15,900 J 100 15,650 T/B 600 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 348 356 334 354 6 2,108,900 733,588,400 666 107.273 354 T/J 179,100 338 B 900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,230 2,240 2,210 2,210 -20 5,457,700 12,129,853,000 948 126.286 2,220 J 72,100 2,210 T/B 100 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 298 300 0 237,300 71,189,800 44 548.075 302 J 113,900 300 T/B 112,800 84 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 300 690 B 1,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 81 90 81 84 3 2,143,000 182,408,800 347 537.600 85 J 45,300 84 T/B 1,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 0 0 320 0 0 0 0 25.041 318 J 3,600 304 B 200 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,275 1,485 1,275 1,275 0 174,000 231,632,000 102 4,626.606 1,280 J 78,000 1,275 T/B 900 88 CLEO Sariguna Primatirta Tbk. SSS5---1 248 250 238 238 -10 7,358,500 1,788,359,000 762 1,034.783 238 T/J 217,200 236 B 240,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,370 1,320 1,365 35 12,800 16,982,500 15 130.615 1,365 T/J 900 1,325 B 400 90 CMPP AirAsia Indonesia Tbk. --U7---2 260 286 252 272 12 494,600 134,750,600 131 51.452 272 T/J 158,900 270 B 247,100 91 COWL Cowell Development Tbk. --M6---2 448 446 442 444 -4 254,600 113,133,000 140 341.538 444 T/J 5,300 442 B 11,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 89,164,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 595 595 595 595 0 500 297,500 2 300.255 595 T/J 300 560 B 200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,160 1,160 925 980 -180 110,400 110,327,000 94 326.667 980 T/J 12,400 975 B 200 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-1 945 960 935 940 -5 6,804,000 6,426,421,000 1,103 210.461 940 T/J 56,900 935 B 228,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 28,200 1,410,000 4 16.496 50 T/J 76,124,400 0 B 0 98 DILD Intiland Development Tbk. --S6---1 316 316 300 314 -2 2,123,800 660,311,800 264 54.717 316 J 7,700 314 T/B 13,500 99 DKFT Central Omega Resources Tbk. --U2---2 350 348 348 348 -2 250,000 87,000,000 3 893.912 348 T/J 10,300 342 B 25,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,600 5,475 5,600 50 900 5,005,000 5 33,474.804 5,600 T/J 30,600 5,450 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 132 128 129 1 19,104,600 2,478,532,100 326 61.429 129 T/J 370,600 128 B 4,881,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,150 3,150 3,150 0 100 315,000 1 2,767.066 3,170 J 32,000 3,090 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 725 730 695 695 -30 12,152,100 8,576,736,500 1,301 940.918 700 J 34,500 695 T/B 8,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 260 260 252 260 0 174,300 44,226,200 24 47.273 260 T/J 400 254 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 398 396 396 0 430,400 171,268,000 14 107.027 400 J 151,000 396 T/B 50,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 24,400 24,550 24,400 24,400 0 1,000 24,435,000 7 1,626.667 25,000 J 800 24,400 T/B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 5,000 J 25,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 0 0 1,940 0 0 0 0 714.098 1,930 J 5,000 1,870 B 5,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 124 166 118 123 -1 2,149,300 292,328,000 532 82.000 124 J 9,600 123 T/B 5,300 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,080 1,100 0 10,100 11,108,000 4 27.160 1,100 T/J 279,500 1,050 B 100 111 ELSA Elnusa Tbk. --S2K--1 306 314 302 308 2 25,643,900 7,921,044,800 1,635 77.000 308 T/J 7,456,400 306 B 838,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,300 115,000 5 10.308 50 T/J 851,837,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 101 107 101 102 1 30,373,700 3,155,737,100 1,571 8.504 103 J 1,343,500 102 T/B 1,188,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,700 1,700 1,700 -100 13,000 22,100,000 4 1,189.402 1,950 J 200 1,715 B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,480 2,510 2,390 2,410 -70 12,332,300 29,894,475,000 2,561 241.000 2,410 T/J 1,232,500 2,400 B 126,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 234 238 228 232 -2 7,652,100 1,786,434,000 650 431.941 232 T/J 321,100 230 B 632,200 117 EXCL XL Axiata Tbk. --S7XXO1 2,410 2,500 2,380 2,450 40 4,077,000 9,908,500,000 1,440 124.339 2,450 T/J 229,500 2,440 B 202,100 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,500 1,545 1,535 1,540 40 8,000 12,299,500 10 2,421.955 1,545 J 100 1,540 T/B 19,400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,000 6,925 6,950 -50 516,500 3,594,020,000 511 1,592.722 6,950 T/J 500 6,925 B 21,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,150 5,125 5,150 0 32,700 168,130,000 10 1,030.000 5,150 T/J 300 5,125 B 8,600 121 FISH FKS Multi Agro Tbk. XDU9---2 3,600 3,590 3,100 3,150 -450 11,200 36,744,000 15 2,520.000 3,580 J 1,000 3,150 T/B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 675 675 670 675 0 830,200 556,370,000 61 675.000 675 T/J 24,400 670 B 17,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 900 900 835 865 -35 744,300 649,273,000 273 393.182 865 T/J 345,000 860 B 12,800 124 FPNI Lotte Chemical Titan Tbk. --U3---2 135 144 133 140 5 119,200 16,168,600 46 42.465 140 T/J 303,600 134 B 1,000 125 FREN Smartfren Telecom Tbk. --U7---1 82 85 80 85 3 19,990,300 1,667,670,100 887 4.722 86 J 1,724,200 85 T/B 1,245,500 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 232 236 230 230 -2 3,444,900 805,875,800 284 30.918 232 J 288,900 230 T/B 249,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 615 630 600 625 10 2,173,000 1,348,229,000 541 122.703 625 T/J 262,600 620 B 187,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 262 272 260 260 -2 1,841,100 483,151,800 410 65.000 262 J 170,800 260 T/B 113,600 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 0 0 15,000 0 0 0 0 2,608.696 15,900 J 200 0 B 0 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 136 136 125 130 -6 3,100 396,000 10 52.000 136 J 200 129 B 1,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 282 244 248 -38 12,500 3,423,400 10 39.109 270 J 100 250 B 100 134 HERO Hero Supermarket Tbk. --U9---1 800 920 920 920 120 107,000 98,440,000 6 1,920.347 925 J 200 810 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,280 3,310 3,240 3,310 30 174,800 571,103,000 31 1,013.286 3,340 J 9,000 3,250 B 9,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 2,000 1,410,000 4 1,084.615 705 T/J 700 600 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 250 258 238 256 6 677,300 166,626,200 75 85.333 258 J 62,300 256 T/B 26,300 138 HRUM Harum Energy Tbk. --S2K--1 2,530 2,660 2,530 2,530 0 4,836,000 12,549,371,000 2,353 48.654 2,540 J 15,000 2,530 T/B 298,200 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,300 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 675 675 605 675 0 9,700 6,386,500 10 52.734 735 J 2,000 605 B 300 141 IIKP Inti Agri Resources Tbk --U5---2 282 296 276 282 0 235,549,500 67,881,753,000 954 541.288 284 J 7,300 280 B 66,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,660 2,730 2,450 2,460 -200 18,325,600 47,708,393,000 5,840 330.256 2,460 T/J 1,175,100 2,450 B 300,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 545 560 525 525 -20 1,650,200 893,731,000 240 105.000 525 T/J 11,500 520 B 180,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 339,400 325,824,000 28 252.632 960 T/J 2,700 950 B 4,700 145 INAF Indofarma Tbk. --U5K--1 3,190 3,320 3,200 3,250 60 159,100 521,999,000 258 1,300.000 3,290 J 100 3,250 T/B 300 146 INCO Vale Indonesia Tbk. --S2XXO1 4,180 4,270 4,000 4,060 -120 5,080,300 21,120,754,000 2,326 1,657.143 4,060 T/J 19,100 4,050 B 6,200 147 INDY Indika Energy Tbk. --S2XXO1 3,450 3,610 3,420 3,520 70 20,848,800 73,945,667,000 3,745 119.322 3,520 T/J 115,100 3,510 B 69,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 17,150 17,350 16,800 16,800 -350 6,237,100 106,331,410,000 4,320 865.680 16,800 T/J 15,100 16,775 B 21,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 73 70 72 1 524,400 37,159,200 59 0.411 72 T/J 284,500 71 B 50,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 585 0 0 585 0 0 0 0 557.143 580 J 2,000 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 500 505 494 494 -6 4,996,100 2,491,129,100 432 348.228 494 T/J 13,700 492 B 362,800 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 412 406 410 0 800 326,800 6 107.895 412 J 4,200 410 T/B 900 153 ISAT Indosat Tbk. --S7K--1 3,250 3,300 3,240 3,280 30 507,700 1,663,167,000 318 234.286 3,290 J 500 3,280 T/B 467,400 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 23,250 24,800 23,275 24,575 1,325 2,847,000 69,400,685,000 5,258 175.536 24,575 T/J 97,800 24,550 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 36,550,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 460 460 460 -38 100 46,000 1 260.934 490 J 2,400 460 T/B 30,800 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 525 530 500 530 5 200 103,000 2 438.680 530 T/J 49,900 452 B 2,200 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,000 1,050 880 1,050 50 262,200 262,615,000 78 750.000 1,050 T/J 53,400 990 B 1,900 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,630 1,650 1,630 1,645 15 2,763,900 4,535,376,000 508 449.699 1,645 T/J 25,600 1,640 B 130,900 160 JRPT Jaya Real Property Tbk. XDS6---1 660 665 620 635 -25 4,232,700 2,708,736,500 614 610.577 635 T/J 477,500 625 B 7,300 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,590 4,730 4,460 4,640 50 9,219,200 42,729,532,000 3,578 273.617 4,650 J 23,200 4,640 T/B 93,600 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,155 J 300 900 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,160 2,450 2,110 2,220 60 3,428,300 8,300,680,000 329 2,220.000 2,220 T/J 50,000 2,210 B 20,500 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 322 318 312 316 -6 903,700 284,499,400 116 38.397 316 T/J 68,500 314 B 4,200 165 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---1 212 216 210 212 0 1,532,300 324,970,600 108 7.355 214 J 139,300 212 T/B 172,200 167 KINO Kino Indonesia Tbk. --U5---2 1,680 1,700 1,675 1,700 20 158,500 267,524,500 40 44.737 1,700 T/J 38,500 1,680 B 3,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,650 2,630 2,520 2,520 -130 200 515,000 2 840.000 2,630 J 5,900 2,520 T/B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 320 334 318 328 8 240,500 78,712,800 26 1,150.877 328 T/J 37,500 320 B 7,200 170 KMTR Kirana Megatara Tbk. --M3---2 354 354 332 350 -4 630,500 218,148,800 92 76.419 350 T/J 7,200 344 B 14,500 171 KPIG MNC Land Tbk. --U9---2 1,445 1,410 1,085 1,400 -45 41,600 51,193,500 21 301.250 1,400 T/J 8,600 1,250 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,690 2,700 2,670 2,670 -20 83,700 224,364,000 123 970.909 2,680 J 3,200 2,670 T/B 1,000 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 414 400 402 -2 7,237,100 2,945,072,600 703 49.977 404 J 50,000 402 T/B 703,200 174 KREN Kresna Graha Investama Tbk. --S9K--1 760 765 745 745 -15 100,541,900 76,010,301,500 7,216 7,750.728 745 T/J 477,700 740 B 441,800 175 LINK Link Net Tbk. --S9K--1 4,300 4,400 4,140 4,350 50 507,800 2,207,652,000 98 271.875 4,350 T/J 300,300 4,300 B 600 176 LPCK Lippo Cikarang Tbk --S6---1 1,810 1,960 1,775 1,815 5 5,332,800 9,960,018,500 7,696 196.216 1,825 J 200 1,815 T/B 3,059,700 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 364 372 350 366 2 70,582,000 25,923,693,200 1,174 93.711 366 T/J 285,400 364 B 100,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,800 8,975 8,675 8,675 -125 2,096,100 18,327,767,500 1,950 196.574 8,725 J 16,400 8,675 T/B 1,000 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 920 935 905 915 -5 12,906,700 11,831,003,500 1,339 236.129 920 J 51,400 915 T/B 220,400 180 LTLS Lautan Luas Tbk. --S9---1 685 700 675 675 -10 21,400 14,616,000 21 238.610 675 T/J 3,700 670 B 3,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 685 700 0 7,365,600 5,094,603,500 3,632 1,475.984 700 T/J 51,200 690 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 660 685 650 680 20 348,500 235,362,000 68 386.364 680 T/J 2,400 670 B 14,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 1,700 1,640 1,700 60 12,900 21,856,000 13 101.190 1,700 T/J 7,200 1,645 B 4,900 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 820 830 815 820 0 12,403,300 10,188,713,500 1,515 1,315.895 825 J 76,000 820 T/B 20,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,500 1,510 1,500 1,505 5 1,710,300 2,572,072,000 340 602.000 1,510 J 38,300 1,505 T/B 1,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 0 0 312 0 0 0 0 221.843 312 J 800 302 B 11,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 400 3,580 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,400 3,420 3,320 3,420 20 149,900 508,306,000 126 263.077 3,420 T/J 225,500 3,350 B 2,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 540 570 530 540 0 861,200 475,651,000 173 33.750 540 T/J 7,000 535 B 16,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,900 2,800 2,900 0 1,558,700 4,487,346,000 281 209.386 2,900 T/J 2,000 2,830 B 40,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 180 186 180 185 5 395,700 72,687,400 91 165.931 186 J 31,200 185 T/B 9,500 192 MDIA Intermedia Capital Tbk. --U9---1 170 175 162 170 0 5,666,000 967,708,600 29 123.188 171 J 180,100 164 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,910 2,910 2,910 10 91,100 265,101,000 16 145.500 2,940 J 200 2,910 T/B 9,800 194 MDLN Modernland Realty Tbk. --S6---1 280 280 270 280 0 639,900 176,406,400 63 83.097 280 T/J 4,700 276 B 80,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 890 920 875 880 -10 15,847,600 14,184,125,000 1,601 1,549.923 885 J 443,600 880 T/B 857,000 196 MEGA Bank Mega Tbk. --U8---1 4,180 4,400 4,000 4,290 110 3,700 15,620,000 16 3,127.096 4,290 T/J 2,100 4,100 B 200 197 MERK Merck Tbk. XDU5---2 6,325 6,200 6,200 6,200 -125 200 1,240,000 1 16,347.193 6,500 J 5,000 6,225 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 208 -2 5,521,000 1,145,263,400 140 62.444 208 T/J 162,000 206 B 510,900 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,550 1,610 1,595 1,605 55 120,000 192,495,500 15 823.077 1,605 T/J 72,500 1,550 B 1,900 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 532,400 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,910 1,930 1,895 1,915 5 3,052,900 5,833,920,500 407 112.748 1,915 T/J 107,600 1,905 B 8,900 202 MINA Sanurhasta Mitra Tbk. SSU9---2 420 420 420 420 0 1,500 630,000 3 2,000.000 420 T/J 12,000 406 B 5,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 212 226 200 222 10 9,311,800 2,018,622,200 230 555.000 222 T/J 1,000 220 B 700 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,500 23,600 23,600 23,600 100 1,000 23,600,000 1 1,123.810 23,600 T/J 100 23,200 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,475 0 0 16,475 0 0 0 0 104,936.306 16,500 J 17,600 16,450 B 400 206 MLPL Multipolar Tbk. --S9K--1 105 104 101 103 -2 6,688,200 683,978,500 226 11.814 104 J 111,700 103 T/B 59,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 520 520 500 520 0 152,700 78,652,000 12 88.889 520 T/J 387,000 482 B 20,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 910 850 910 5 29,967,500 26,226,394,500 5,420 101.111 910 T/J 2,220,100 865 B 9,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,000 990 985 990 -10 57,800 56,972,000 3 66.000 995 J 100 990 T/B 32,200 210 MPPA Matahari Putra Prima Tbk. --U9---1 238 244 224 228 -10 2,621,200 613,532,600 287 95.859 228 T/J 2,600 226 B 23,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,275 6,275 6,275 -25 10,000 62,750,000 2 569.170 6,275 T/J 100 5,550 B 1,000 212 MSKY MNC Sky Vision Tbk. --U9---1 745 745 725 725 -20 20,700 15,407,500 8 47.697 740 J 100 725 T/B 11,400 213 MTDL Metrodata Electronics Tbk. XDS9---1 720 745 720 730 10 2,585,200 1,904,833,500 202 1,314.179 730 T/J 28,600 725 B 500 214 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---1 360 368 368 368 8 600 220,800 2 154.719 368 T/J 9,400 364 B 100 216 MYOH Samindo Resources Tbk. --U2---1 825 835 810 835 10 50,400 41,563,000 22 99.455 835 T/J 55,000 810 B 6,000 217 MYRX Hanson International Tbk. --S6LKO2 127 130 126 130 3 769,588,400 97,764,351,200 609 88.657 130 T/J 5,085,200 129 B 2,277,400 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 400 162,400 2 394.175 408 J 121,100 406 T/B 122,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,020 4,040 4,020 4,020 0 10,900 43,926,000 14 1,236.923 4,150 J 13,900 4,020 T/B 6,900 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 1,004,400 90,396,000 14 85.714 91 J 15,400 90 T/B 428,700 221 NISP Bank OCBC NISP Tbk. --U8---1 835 835 800 830 -5 82,900 66,901,000 39 1,005.768 830 T/J 1,400 820 B 100 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 955 J 100 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 354 378 358 364 10 619,400 223,429,200 111 42.824 366 J 35,000 364 T/B 12,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 6,900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 446 450 448 448 2 10,400 4,679,200 4 886.339 446 J 1,000 424 B 2,500 226 PALM Provident Agro Tbk. --U1---2 288 0 0 288 0 0 0 0 78.716 294 J 100 288 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,685 1,685 1,685 -15 5,500 9,267,500 2 1,225.455 1,700 J 10,200 1,680 B 6,200 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,050 1,080 1,030 1,075 25 1,005,800 1,067,367,500 141 126.471 1,075 T/J 285,400 1,070 B 2,500 229 PBRX Pan Brothers Tbk. XDS4K--1 540 590 540 545 5 10,067,100 5,495,482,000 6,818 964.602 550 J 110,600 545 T/B 6,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 615 630 600 630 15 81,100 50,749,500 16 52.500 630 T/J 2,100 565 B 2,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,820 2,820 0 18,200 51,324,000 1 1,880.000 2,820 T/J 6,100 2,810 B 19,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,500 J 5,200 1,230 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,460 J 100 3,220 B 400 234 PNBN Bank Pan Indonesia Tbk --M8K--1 830 835 825 830 0 470,400 390,691,500 51 1,381.951 835 J 37,900 830 T/B 116,000 235 PNIN Paninvest Tbk. --U8---1 1,025 1,055 1,025 1,025 0 32,500 33,455,000 25 1,089.962 1,055 J 1,600 1,025 T/B 42,500 236 PNLF Panin Financial Tbk. --S8---1 202 204 200 202 0 3,931,800 793,514,000 139 218.331 204 J 303,600 202 T/B 433,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,275 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,760 4,780 4,750 4,750 -10 33,967,500 161,736,894,000 377 3,014.897 4,760 J 201,200 4,750 T/B 162,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 9,300 5,580,000 1 112.150 640 J 10,000 600 T/B 70,100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 0 0 1,160 0 0 0 0 77.333 1,155 J 238,000 995 B 1,000 241 PPRE PP Presisi Tbk. --M7---1 398 404 394 400 2 282,600 112,586,000 32 93.023 400 T/J 180,000 398 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 134 136 132 133 -1 4,587,500 612,343,800 384 287.568 133 T/J 2,200 132 B 1,457,400 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,770 2,730 2,740 0 395,600 1,083,946,000 5 42.154 2,780 J 200 2,670 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 226 199 210 13 9,864,200 2,098,003,700 840 681.309 216 J 184,400 210 T/B 59,900 245 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,060 3,910 3,950 -50 25,122,400 100,692,287,000 4,953 3,434.783 3,950 T/J 37,000 3,940 B 93,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,100 1,980 2,040 30 9,149,300 18,652,951,500 1,154 383.459 2,040 T/J 1,567,700 2,030 B 84,300 247 PTRO Petrosea Tbk. --S2---1 1,570 1,620 1,510 1,520 -50 1,532,800 2,420,686,000 808 1,216.000 1,530 J 6,500 1,520 T/B 51,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 6,975 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 545 560 535 560 15 18,877,800 10,425,615,000 1,267 2,158.911 560 T/J 2,936,600 555 B 200 250 RAJA Rukun Raharja Tbk. --S7---1 550 560 505 540 -10 655,900 357,006,500 77 1,854.905 545 J 54,700 540 T/B 81,200 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,355 1,360 1,330 1,330 -25 5,194,000 6,963,731,500 533 831.250 1,330 T/J 502,900 1,325 B 44,400 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,475 5,475 -25 2,200 12,075,000 5 288.433 5,500 J 5,400 5,425 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 137 131 137 3 238,887,900 31,795,401,800 405 75.216 138 J 1,181,000 137 T/B 700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 336 304 304 -24 200 64,000 2 2,378.717 330 J 5,000 304 T/B 5,000 255 RODA Pikko Land Development Tbk. --U6---2 362 358 340 340 -22 44,300 15,105,600 10 542.871 358 J 100 340 T/B 32,800 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 945 965 940 960 15 229,300 218,904,500 101 376.471 960 T/J 8,100 950 B 20,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 560 565 5 1,833,200 1,036,752,000 425 706.250 565 T/J 38,100 560 B 228,800 258 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 9,800 9,800 9,800 -200 2,000 19,600,000 1 6,322.581 9,800 T/J 18,000 9,325 B 3,000 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,030 2,060 2,000 2,000 -30 4,383,500 8,882,670,000 1,167 904.760 2,010 J 50,300 2,000 T/B 441,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 860 750 840 0 3,100 2,635,000 3 939.545 840 T/J 500 820 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,350 2,350 0 2,800 6,580,000 9 100.427 2,390 J 2,000 2,350 T/B 1,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,800 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 700 700 700 700 0 1,578,700 1,105,090,000 191 500.000 700 T/J 35,200 690 B 18,800 265 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---1 800 800 785 800 0 866,100 689,534,000 264 137.931 800 T/J 2,700 795 B 1,200 267 SILO Siloam International Hospitals Tbk. --U9---1 4,750 4,850 4,510 4,530 -220 385,100 1,782,886,000 432 51.449 4,530 T/J 97,100 4,520 B 900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 490 470 478 2 3,346,400 1,596,082,200 378 43.455 478 T/J 449,800 476 B 100 269 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,025 J 100 870 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 500 0 0 500 0 0 0 0 434.783 490 J 7,900 430 B 100,000 271 SMAR Smart Tbk. --U1---2 4,100 0 0 4,100 0 0 0 0 1,354.655 4,300 J 500 3,520 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,350 3,360 3,320 3,320 -30 31,600 105,486,000 72 592.857 3,360 J 1,400 3,320 T/B 1,000 273 SMCB Holcim Indonesia Tbk. --U3---1 515 520 510 520 5 157,500 81,725,500 175 628.019 520 T/J 32,900 515 B 29,600 274 SMDR Samudera Indonesia Tbk. --S7---1 344 360 320 330 -14 4,971,300 1,669,996,600 817 1,324.344 332 J 17,700 330 T/B 152,700 275 SMRA Summarecon Agung Tbk. XDS6IK-1 825 840 810 830 5 4,604,300 3,801,536,000 842 1,363.786 830 T/J 2,696,300 825 B 132,500 276 SMRU SMR Utama Tbk. --U2---2 430 436 428 436 6 94,500 40,780,400 20 106.623 436 T/J 6,200 428 B 1,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,345 1,400 1,335 1,375 30 2,249,100 3,081,437,500 954 3,672.641 1,380 J 12,800 1,375 T/B 7,300 278 SOCI Soechi Lines Tbk. --M7---1 141 189 141 164 23 152,110,100 25,647,961,700 8,835 29.818 165 J 205,700 164 T/B 515,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 202 198 198 -2 2,000 397,300 5 211.310 198 T/J 2,300 197 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 324 302 312 -10 50,132,300 15,625,740,200 2,227 130.000 314 J 1,432,000 312 T/B 250,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,770 3,830 3,680 3,830 60 10,500 39,604,000 23 69.636 3,930 J 200 3,680 B 800 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 520 525 510 525 5 27,922,800 14,310,516,000 895 215.385 525 T/J 510,600 505 B 882,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,295 1,265 1,290 15 32,395,900 41,518,656,000 1,116 192.537 1,290 T/J 142,400 1,285 B 55,200 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 4,000 J 200 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,600 80,000 2 64.769 50 T/J 501,092,800 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 4,190 4,210 4,170 4,170 -20 3,653,400 15,318,168,000 2,289 3,790.909 4,190 J 600 4,170 T/B 25,900 288 TARA Sitara Propertindo Tbk. --U6K--1 800 805 790 800 0 39,830,900 31,646,227,000 5,074 754.717 800 T/J 629,800 795 B 54,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 4,990 4,820 4,850 -150 1,561,800 7,577,848,000 527 239.506 4,860 J 1,000 4,850 T/B 215,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 875 900 855 855 -20 144,200 124,859,500 79 194.694 865 J 100 855 T/B 19,800 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 6,800 15,275 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 800 800 800 -20 5,000 4,000,000 3 258.065 800 T/J 100 750 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,560 J 800 2,450 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 580 585 580 585 5 132,300 76,893,000 65 292.500 585 T/J 20,300 580 B 100 296 TINS Timah Tbk. --S2K--1 815 820 795 800 -15 3,962,400 3,185,123,000 479 408.795 800 T/J 471,400 795 B 374,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,475 13,600 12,700 12,850 -625 5,200,000 67,883,772,500 4,521 794.493 12,850 T/J 32,500 12,750 B 500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,005 1,000 975 975 -30 4,000 3,930,000 6 448.503 975 T/J 417,200 950 B 600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,090 1,900 2,060 -40 185,600 380,585,000 37 108.421 2,060 T/J 48,800 1,985 B 100 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 4,620 4,800 4,610 4,740 120 10,896,700 51,123,909,000 2,145 1,529.032 4,740 T/J 352,500 4,730 B 88,700 301 TOTL Total Bangun Persada Tbk. --S6---1 630 640 630 635 5 219,100 138,594,000 67 228.232 640 J 18,100 635 T/B 132,900 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 354 354 348 348 -6 27,600 9,669,800 47 1,128.881 354 J 392,600 346 B 201,100 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 590 600 595 600 10 941,500 561,820,000 81 2,858.096 600 T/J 1,491,600 590 B 15,100 304 TRAM Trada Alam Minera Tbk. --S7LKO1 338 364 338 352 14 212,612,700 73,695,403,800 3,110 290.924 352 T/J 359,300 350 B 118,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 119 116 119 -1 6,800 807,100 8 119.917 120 J 1,500 119 T/B 4,300 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 199,900 79,960,000 6 238.607 402 J 5,800 400 T/B 99,100 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,525 1,530 1,510 1,520 -5 130,100 197,811,500 47 271.157 1,520 T/J 300,700 1,515 B 28,700 308 TURI Tunas Ridean Tbk. --U9---1 1,265 1,260 1,255 1,260 -5 100,200 126,251,500 6 2,800.000 1,260 T/J 52,800 1,255 B 177,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,290 1,290 1,220 1,230 -60 113,300 140,339,000 120 2,384.830 1,230 T/J 7,200 1,225 B 800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,390 3,300 3,300 3,300 -90 1,000 3,300,000 1 122.219 3,350 J 1,200 3,280 B 500 311 VICO Victoria Investama Tbk. --U8---1 180 180 172 178 -2 400 70,200 3 142.400 174 J 5,300 168 B 600 312 VIVA Visi Media Asia Tbk. --U9---1 202 208 183 190 -12 44,232,700 8,227,221,500 745 63.333 190 T/J 354,100 188 B 9,200 313 VOKS Voksel Electric Tbk. --U4---1 144 144 140 140 -4 1,200 168,800 4 61.929 142 J 200 138 B 17,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 194 214 192 196 2 3,619,600 727,773,600 490 67.586 197 J 900 196 T/B 17,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,285 1,335 1,265 1,295 10 11,013,500 14,397,361,000 1,875 332.860 1,295 T/J 30,400 1,290 B 200,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 294 294 292 294 0 14,300 4,202,200 4 79.508 304 J 1,000 294 T/B 6,700 317 WOOD Integra Indocabinet Tbk. --S5---2 515 515 492 496 -19 28,611,800 14,330,546,300 1,981 190.769 496 T/J 869,400 494 B 289,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 374 358 362 6 37,115,300 13,559,496,200 2,086 73.878 364 J 201,800 362 T/B 2,888,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,785 1,845 1,770 1,780 -5 33,644,700 60,601,804,500 3,834 480.432 1,785 J 31,700 1,780 T/B 232,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 386 396 362 366 -20 16,008,600 6,029,421,400 1,528 62.034 368 J 55,500 366 T/B 633,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,670 1,670 1,650 1,650 -20 6,604,600 10,986,047,500 289 1,178.571 1,650 T/J 82,900 1,645 B 142,900 Total 3,467,283,100 2,202,741,128,900 189,560 2,435,712,600 67,185,300 Jakarta, 06 July 2018 Trading Division