List of Securities Quotation: IDX SMC Composite Date: Wednesday, 11 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 10,700 10,700 10,550 10,600 -100 281,400 2,985,120,000 310 861.117 10,600 T/J 250,200 10,575 B 1,100 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 2,090 0 0 2,090 0 0 0 0 55.733 2,060 J 500 1,705 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,340 1,275 1,300 -35 7,544,400 9,723,542,000 987 1,585.366 1,300 T/J 334,000 1,285 B 5,900 5 ACST Acset Indonusa Tbk. --S6---1 2,680 2,680 2,600 2,650 -30 1,275,800 3,383,539,000 93 111.284 2,650 T/J 30,800 2,640 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,580 1,535 1,565 -5 4,638,600 7,262,464,000 772 1,229.061 1,570 J 111,500 1,565 T/B 42,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,250 8,100 8,100 0 176,500 1,434,435,000 79 348.387 8,150 J 100 8,125 B 400 8 ADMG Polychem Indonesia Tbk --M3---1 304 304 296 298 -6 550,800 164,523,800 117 26.599 300 J 57,500 298 T/B 31,100 9 AGII Aneka Gas Industri Tbk. --S3---1 590 610 590 610 20 80,500 48,828,500 27 55.455 615 J 10,100 595 B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 312 300 304 0 3,217,900 982,576,600 600 496.667 306 J 51,700 304 T/B 253,500 11 AGRS Bank Agris Tbk. --U8---2 254 278 256 278 24 9,800 2,531,400 18 252.727 278 T/J 14,600 260 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 4,520 4,630 4,460 4,610 90 11,047,700 50,462,468,000 3,123 3,674.156 4,620 J 192,200 4,610 T/B 5,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 346 330 346 -4 18,900 6,240,200 4 329.524 346 T/J 69,900 332 B 100 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,800 0 0 4,800 0 0 0 0 195.918 4,940 J 100 4,800 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 720 730 720 730 10 33,151,200 23,909,596,000 365 1,862.768 730 T/J 498,000 720 B 16,717,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,110 1,110 0 15,000 16,650,000 1 92.500 1,110 T/J 5,000 1,090 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 810 865 795 845 35 123,699,500 104,456,547,500 6,482 557.131 850 J 2,828,700 845 T/B 36,900 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 307,400 500 B 308,300 21 APLN Agung Podomoro Land Tbk. --S6---1 163 164 159 161 -2 3,353,000 542,233,700 380 44.110 162 J 55,500 161 T/B 112,900 22 ARII Atlas Resources Tbk. --U2---2 1,300 1,295 1,250 1,295 -5 10,100 13,075,000 7 86.333 1,295 T/J 24,300 1,100 B 10,000 23 ARMY Armidian Karyatama Tbk. --U6---2 324 324 314 316 -8 355,904,500 114,719,405,800 290 105.333 318 J 6,100 316 T/B 212,000 24 ARNA Arwana Citramulia Tbk. --S3---1 348 350 344 348 0 116,400 40,412,800 50 2,365.255 348 T/J 101,900 346 B 15,000 25 ASGR Astra Graphia Tbk. --S9---1 1,420 1,405 1,400 1,405 -15 11,200 15,680,500 5 291.300 1,405 T/J 11,600 1,400 B 2,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 735 725 730 0 863,700 631,046,500 72 1,351.852 730 T/J 78,000 725 B 56,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 332 334 320 322 -10 14,391,100 4,646,286,000 839 306.667 324 J 868,400 322 T/B 87,900 28 ATIC Anabatic Technologies Tbk. --U9---1 700 720 645 695 -5 32,600 22,645,000 33 99.286 690 J 200 650 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 1,455 1,470 1,435 1,450 -5 572,700 833,258,500 109 1,311.386 1,460 J 68,600 1,450 T/B 111,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 773,700 38,685,000 17 57.388 50 T/J 8,023,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 0 0 276 0 0 0 0 203.487 288 J 29,900 272 B 2,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,630 1,625 1,600 1,615 -15 442,600 714,080,500 132 2,018.750 1,615 T/J 200 1,610 B 5,500 34 BBKP Bank Bukopin Tbk. --S8---1 374 404 372 402 28 15,656,100 6,179,904,200 1,609 119.256 404 J 213,800 402 T/B 5,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,420 J 100 1,400 B 200 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 2,150 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,280 2,200 2,270 -30 40,172,500 90,365,755,000 4,938 296.087 2,270 T/J 895,100 2,260 B 624,000 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 318 324 316 316 -2 2,769,300 886,065,200 95 321.727 316 T/J 65,400 314 B 2,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 2,500 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 0 304,000 15,200,000 23 217.306 50 T/J 421,942,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 240 232 234 -4 2,126,600 499,244,000 261 137.647 236 J 24,200 234 T/B 1,623,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 655 705 655 675 20 165,500 111,818,000 44 3,459.055 680 J 900 675 T/B 21,400 44 BHIT MNC Investama Tbk. --S9K--1 109 110 108 109 0 11,562,000 1,260,284,400 1,717 318.760 109 T/J 36,400 108 B 360,300 45 BINA Bank Ina Perdana Tbk. --U8---1 490 490 480 482 -8 203,300 98,388,600 67 272.323 486 J 10,000 482 T/B 33,600 46 BIPI Benakat Integra Tbk. --S2K--2 54 55 53 53 -1 16,323,900 883,127,900 334 37.857 54 J 1,703,400 53 T/B 5,467,000 47 BIRD Blue Bird Tbk. --U7---1 2,610 2,610 2,570 2,580 -30 86,500 224,193,000 75 39.692 2,590 J 100 2,570 B 4,700 48 BISI BISI International Tbk. --U1---1 1,810 1,805 1,750 1,800 -10 47,100 84,229,500 37 900.000 1,800 T/J 16,400 1,765 B 4,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,050 2,060 0 6,587,100 13,594,237,000 155 343.333 2,070 J 17,900 2,060 T/B 1,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 650 -5 3,646,800 2,373,500,500 430 151.163 655 J 230,400 650 T/B 2,896,200 51 BKSL Sentul City Tbk. --S6K--1 113 113 106 106 -7 124,325,900 13,582,567,000 3,199 7.325 107 J 291,300 106 T/B 6,390,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 206 216 192 200 -6 17,900 3,566,600 7 458.926 210 J 16,800 192 B 8,700 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 4,200 4,200 4,200 4,200 0 300 1,260,000 1 280.000 4,800 J 1,500 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 0 0 370 0 0 0 0 115.625 370 J 8,500 352 B 100 56 BMTR Global Mediacom Tbk. XDS9LKO1 510 510 492 510 0 15,049,000 7,541,079,800 711 415.107 510 T/J 1,304,400 505 B 10,100 57 BNBR Bakrie & Brothers Tbk --U9---2 70 84 70 74 4 454,474,500 34,094,210,000 6,170 0.254 75 J 3,626,200 74 T/B 7,121,800 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 960 935 945 -10 1,453,100 1,373,444,500 533 6.977 945 T/J 40,100 940 B 383,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 210 210 -4 916,100 193,154,200 109 2.502 212 J 21,200 210 T/B 219,400 60 BNLI Bank Permata Tbk. --M8K--1 565 565 545 545 -20 21,662,200 11,872,284,000 249 5.934 550 J 644,900 545 T/B 2,990,500 61 BOGA Bintang Oto Global Tbk. --S9---2 635 635 635 635 0 1,307,900 830,516,500 297 616.505 635 T/J 8,200 630 B 135,200 62 BOLT Garuda Metalindo Tbk. --U4---2 905 905 890 900 -5 392,800 352,397,000 173 163.636 905 J 23,300 900 T/B 12,600 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 6,975 J 100 5,875 B 15,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 68 63 65 1 45,033,100 2,957,060,200 634 10.236 65 T/J 3,500,700 64 B 6,973,400 66 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 5,000 5,650,000 1 847.839 1,150 J 20,000 1,130 T/B 16,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,775 1,765 1,720 1,750 -25 13,220,200 23,011,218,500 1,765 137.049 1,750 T/J 205,200 1,745 B 11,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,550 1,560 1,500 1,550 0 8,740,300 13,344,863,000 2,121 303.621 1,550 T/J 945,900 1,540 B 10,100 69 BSIM Bank Sinarmas Tbk. --U8---1 595 590 500 590 -5 16,900 9,740,000 27 402.404 590 T/J 500 535 B 800 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,550 2,550 2,550 0 600 1,530,000 2 130.769 2,550 T/J 500 2,450 B 2,500 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---2 119 124 113 122 3 1,562,000 191,794,600 87 934.723 122 T/J 74,600 117 B 27,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 337,240,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,710 3,740 3,680 3,740 30 341,900 1,270,176,000 112 724.018 3,750 J 71,600 3,740 T/B 48,900 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,630 1,580 1,515 1,545 -85 16,000 24,814,000 13 261.864 1,560 J 2,000 1,525 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 220 240 216 226 6 369,895,800 84,715,816,600 6,060 13.117 226 T/J 470,800 224 B 9,209,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 430 428 424 426 -4 228,100 97,349,600 25 163.846 426 T/J 4,000 424 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 206 214 204 206 0 370,800 76,552,200 75 194.794 208 J 16,000 206 T/B 67,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 168 172 168 169 1 5,565,400 945,739,000 408 36.962 170 J 2,000 169 T/B 127,100 80 BYAN Bayan Resources Tbk. --U2---1 16,900 18,250 16,900 17,550 650 9,900 172,502,500 33 302.586 17,550 T/J 8,000 17,500 B 2,700 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 358 372 346 368 10 7,655,800 2,757,591,600 977 111.515 370 J 65,300 366 B 1,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,230 2,230 2,170 2,170 -60 3,696,400 8,171,360,000 283 124.000 2,200 J 1,000 2,170 T/B 115,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 321,400 96,420,000 15 548.075 300 T/J 17,500 298 B 229,300 84 CASS Cardig Aero Services Tbk. --U7---2 690 720 680 720 30 1,800 1,240,000 6 180.000 715 J 600 685 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 87 89 84 85 -2 2,854,200 245,319,100 543 544.000 86 J 138,000 85 T/B 306,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 320 320 0 15,300 4,896,000 2 25.041 320 T/J 123,600 302 B 2,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,580 1,475 1,490 40 445,500 669,670,000 184 5,406.778 1,500 J 8,500 1,490 T/B 79,800 88 CLEO Sariguna Primatirta Tbk. SSS5---1 234 240 230 236 2 9,310,500 2,191,513,600 946 1,026.087 236 T/J 300,000 234 B 178,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,345 1,320 1,345 15 21,600 28,728,000 14 128.701 1,365 J 500 1,330 B 200 90 CMPP AirAsia Indonesia Tbk. --U7---2 272 282 266 274 2 294,600 81,633,200 72 51.830 278 J 22,900 274 T/B 69,100 91 COWL Cowell Development Tbk. --M6---2 446 444 430 438 -8 831,700 362,847,600 217 336.923 438 T/J 23,400 432 B 1,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 1 45.455 50 T/J 132,862,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 595 605 595 605 10 542,600 324,840,000 38 305.301 640 J 9,000 605 T/B 2,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 555 690 418 418 -137 914,500 445,530,800 625 139.333 492 J 4,400 418 T/B 1,033,600 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-1 990 1,005 975 990 0 11,407,800 11,358,351,500 935 221.656 995 J 4,500 990 T/B 62,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 7,568,800 378,440,000 206 16.496 50 T/J 74,788,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 328 338 318 338 10 3,723,600 1,244,535,800 381 58.899 338 T/J 379,700 336 B 200,000 99 DKFT Central Omega Resources Tbk. --U2---2 348 348 340 346 -2 680,000 234,420,600 21 888.775 346 T/J 140,000 344 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,575 5,550 5,550 -50 700 3,892,500 4 33,175.922 5,575 J 5,300 5,525 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 129 126 126 -2 41,784,800 5,277,207,400 220 60.000 127 J 229,200 126 T/B 275,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,160 3,200 3,200 3,200 40 200 640,000 1 2,810.987 3,190 J 15,000 3,160 B 2,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 725 740 705 715 -10 17,166,400 12,461,263,000 1,161 967.995 720 J 110,000 715 T/B 1,252,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 276 270 276 4 13,400 3,667,000 17 50.182 274 J 8,100 270 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 396 390 396 0 752,100 296,394,800 88 107.027 396 T/J 58,700 390 B 38,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,500 20,500 18,000 18,550 -1,950 2,000 38,007,500 10 1,236.667 20,975 J 100 19,500 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 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,930 1,930 1,930 0 1,300 2,509,000 2 710.417 1,930 T/J 9,400 1,860 B 5,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 122 130 119 121 -1 2,729,700 337,358,900 602 80.667 121 T/J 12,000 120 B 14,800 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 1 27.160 1,100 T/J 185,500 905 B 100 111 ELSA Elnusa Tbk. --S2K--1 336 342 324 334 -2 56,405,500 18,897,504,800 3,241 83.500 336 J 10,000 334 T/B 610,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 853,521,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 116 125 111 116 0 78,236,800 9,326,357,500 3,759 9.671 117 J 644,900 116 T/B 207,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,710 1,700 1,700 0 599,500 1,019,165,000 29 1,189.402 1,700 T/J 210,500 1,660 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,760 2,820 2,660 2,730 -30 41,211,900 113,803,682,000 6,435 273.000 2,730 T/J 323,400 2,720 B 616,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 256 260 248 250 -6 5,435,200 1,376,933,000 390 465.454 252 J 106,800 250 T/B 468,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,680 2,600 2,650 -20 9,753,400 25,868,997,000 3,118 134.490 2,660 J 500 2,650 T/B 10,300 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,550 1,500 1,500 1,500 -50 2,600 3,900,000 2 2,359.047 1,555 J 4,900 1,500 T/B 3,600 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 8,000 7,450 7,775 175 702,900 5,434,615,000 942 1,781.786 7,850 J 8,700 7,775 T/B 6,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,925 5,600 5,900 300 2,364,800 13,474,190,000 447 1,180.000 5,925 J 3,000 5,900 T/B 1,000 121 FISH FKS Multi Agro Tbk. XDU9---2 3,020 3,020 3,000 3,020 0 3,300 9,936,000 9 2,416.000 3,300 J 100 3,010 B 2,100 122 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 690 695 0 1,054,800 732,972,000 80 695.000 695 T/J 16,000 690 B 4,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 875 890 870 875 0 30,477,800 26,907,330,000 220 397.727 875 T/J 38,600 870 B 61,600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 140 142 140 141 1 616,400 86,918,500 69 42.769 142 J 112,700 141 T/B 10,900 125 FREN Smartfren Telecom Tbk. --U7---1 103 109 97 105 2 121,407,100 12,657,313,300 2,807 5.833 106 J 446,300 105 T/B 13,984,100 126 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---1 230 234 230 230 0 1,206,900 279,731,800 217 30.918 232 J 196,900 230 T/B 454,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 655 670 645 655 0 1,808,200 1,187,005,000 333 128.593 660 J 136,700 655 T/B 902,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 268 270 266 270 2 607,200 162,250,400 126 67.500 270 T/J 283,400 268 B 36,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 14,900 14,900 14,900 -100 500 7,450,000 1 2,591.304 14,800 J 9,500 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---1 136 134 134 134 -2 2,600 348,400 6 53.600 140 J 500 134 T/B 11,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 308 324 252 260 -48 9,900 2,538,400 14 41.001 252 J 500 246 B 500 134 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 100 92,000 1 1,920.347 920 T/J 200 905 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,220 3,250 0 337,000 1,089,110,000 69 994.918 3,250 T/J 400 3,240 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,700 1,207,000 4 1,092.308 710 T/J 36,000 700 B 200 137 HRTA Hartadinata Abadi Tbk. --S5---2 268 268 262 266 -2 57,300 15,180,600 33 88.667 268 J 32,300 266 T/B 900 138 HRUM Harum Energy Tbk. --S2K--1 2,570 2,620 2,550 2,550 -20 2,509,800 6,485,896,000 1,441 49.038 2,560 J 1,500 2,550 T/B 64,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 6,900 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 625 760 760 760 135 100 76,000 1 59.375 740 J 1,200 610 B 1,100 141 IIKP Inti Agri Resources Tbk --U5---2 294 296 272 284 -10 329,752,600 95,636,327,600 817 545.126 284 T/J 99,700 282 B 1,100 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,600 2,850 2,530 2,800 200 31,335,200 86,259,335,000 9,021 375.901 2,800 T/J 90,800 2,790 B 32,500 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 565 625 565 625 60 3,980,100 2,398,980,500 351 125.000 625 T/J 59,800 620 B 18,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 975 960 975 15 501,200 482,631,000 41 256.579 975 T/J 5,500 970 B 100 145 INAF Indofarma Tbk. --U5K--1 3,270 3,270 3,210 3,220 -50 174,000 564,171,000 313 1,288.000 3,230 J 800 3,220 T/B 19,800 146 INCO Vale Indonesia Tbk. --S2XXO1 4,030 4,380 3,920 4,280 250 21,881,500 93,542,367,000 5,558 1,746.939 4,300 J 103,800 4,280 T/B 980,800 147 INDY Indika Energy Tbk. --S2XXO1 3,400 3,460 3,340 3,350 -50 10,236,200 34,721,159,000 3,010 113.559 3,360 J 62,000 3,350 T/B 76,900 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 18,775 19,600 18,375 19,600 825 12,887,500 247,715,032,500 8,443 1,009.960 19,600 T/J 29,300 19,550 B 2,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 73 74 0 193,800 14,282,100 33 0.423 75 J 217,500 74 T/B 75,900 150 INPP Indonesian Paradise Property Tbk. XDU9---2 585 0 0 585 0 0 0 0 557.143 575 J 1,000 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 510 515 498 510 0 2,127,800 1,073,903,000 324 359.507 510 T/J 12,400 505 B 11,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 416 412 416 4 7,600 3,146,200 13 109.474 414 J 4,100 406 B 1,600 153 ISAT Indosat Tbk. --S7K--1 3,350 3,360 3,240 3,340 -10 1,356,900 4,517,792,000 706 238.571 3,350 J 17,600 3,340 T/B 792,100 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,000 25,300 24,400 25,300 300 1,075,600 26,884,745,000 3,022 180.714 25,300 T/J 10,200 25,275 B 300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 2 35.714 50 T/J 35,892,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 490 490 490 -8 2,500 1,225,000 1 277.951 496 J 1,000 474 B 3,500 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 540 500 540 0 200 104,000 2 446.957 540 T/J 1,000 492 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,015 1,010 955 1,010 -5 29,400 29,185,000 14 721.429 1,010 T/J 10,500 965 B 900 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,805 1,850 1,760 1,810 5 6,152,100 11,175,389,000 1,587 494.806 1,815 J 700 1,810 T/B 124,200 160 JRPT Jaya Real Property Tbk. XDS6---1 635 635 605 620 -15 3,322,800 2,054,294,500 287 596.154 620 T/J 390,200 610 B 150,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,880 4,850 4,690 4,720 -160 7,786,200 36,970,182,000 2,957 278.334 4,730 J 13,300 4,720 T/B 19,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,300 2,590 2,300 2,380 80 1,396,500 3,525,804,000 299 2,380.000 2,380 T/J 21,700 2,360 B 1,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 330 344 322 342 12 2,173,600 731,281,400 251 41.556 344 J 9,700 342 T/B 87,000 165 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---1 216 220 214 220 4 2,342,700 509,332,400 217 7.633 220 T/J 299,200 218 B 8,800 167 KINO Kino Indonesia Tbk. --U5---2 1,700 1,695 1,670 1,675 -25 96,100 162,814,500 16 44.079 1,690 J 2,400 1,680 B 10,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,620 2,690 2,630 2,630 10 500 1,321,000 2 876.667 2,630 T/J 14,600 2,520 B 400 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 330 358 324 342 12 93,200 31,819,000 46 1,200.000 342 T/J 137,200 330 B 500 170 KMTR Kirana Megatara Tbk. XDM3---2 342 364 340 348 6 311,100 109,188,800 242 75.983 350 J 400 348 T/B 40,400 171 KPIG MNC Land Tbk. --U9---2 1,400 1,370 1,370 1,370 -30 5,000 6,850,000 1 294.795 1,370 T/J 14,500 1,220 B 1,500 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,690 2,690 -20 52,400 141,974,000 80 978.182 2,690 T/J 2,000 2,680 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 412 416 400 404 -8 8,345,600 3,416,398,600 613 50.226 406 J 353,200 404 T/B 673,100 174 KREN Kresna Graha Investama Tbk. --S9K--1 730 750 715 715 -15 115,864,200 85,241,219,000 7,518 7,438.618 720 J 229,100 715 T/B 117,900 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,120 4,300 0 649,600 2,771,518,000 637 268.750 4,310 J 1,700 4,190 B 200 176 LPCK Lippo Cikarang Tbk --S6---1 1,955 2,120 1,935 2,060 105 2,220,500 4,524,434,000 930 222.703 2,070 J 5,500 2,060 T/B 64,100 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 376 402 376 392 16 91,636,200 36,003,061,000 1,578 100.368 394 J 690,000 392 T/B 447,200 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,500 8,375 8,025 8,175 -325 5,792,600 47,366,352,500 5,417 185.244 8,175 T/J 555,700 8,125 B 1,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 940 945 920 920 -20 11,833,300 10,999,845,500 1,137 237.419 925 J 14,200 920 T/B 184,500 180 LTLS Lautan Luas Tbk. --S9---1 670 695 670 690 20 72,000 49,546,000 26 243.913 690 T/J 9,700 685 B 24,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 695 690 695 -5 5,586,200 3,863,255,000 4,070 1,465.441 695 T/J 69,000 690 B 300 182 MAIN Malindo Feedmill Tbk. --S3---1 725 755 715 735 10 4,038,900 2,978,594,500 505 417.614 740 J 85,900 735 T/B 11,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,800 1,700 1,750 -25 3,600 6,208,000 7 104.167 1,750 T/J 9,700 1,705 B 2,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 815 790 795 -20 26,451,100 21,067,286,000 1,982 1,275.776 800 J 93,500 795 T/B 347,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,485 1,485 1,470 1,470 -15 1,019,300 1,507,693,000 97 588.000 1,470 T/J 300 1,465 B 56,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 314 308 312 4 50,900 15,979,200 6 221.843 312 T/J 1,500 308 B 100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 4,070 B 300 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,400 3,400 3,250 3,350 -50 725,300 2,412,992,000 275 257.692 3,370 J 4,400 3,350 T/B 10,600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 570 520 570 45 3,316,300 1,803,494,500 408 35.625 570 T/J 118,300 565 B 200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,930 2,960 2,920 2,940 10 1,374,900 4,038,814,000 135 212.274 2,950 J 66,100 2,940 T/B 400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 186 188 186 186 0 1,319,600 246,182,200 74 166.828 187 J 80,200 186 T/B 97,000 192 MDIA Intermedia Capital Tbk. --U9---1 170 170 169 170 0 800,400 136,067,900 212 123.188 170 T/J 825,900 164 B 900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,030 3,100 3,000 3,090 60 40,200 122,821,000 18 154.500 3,100 J 30,500 3,090 T/B 33,100 194 MDLN Modernland Realty Tbk. --S6---1 290 294 278 278 -12 446,400 125,898,000 83 82.504 284 J 43,500 278 T/B 138,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 935 965 915 930 -5 28,404,700 26,822,549,000 2,638 1,637.987 935 J 89,900 930 T/B 656,200 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,200 4,200 -100 2,400 10,120,000 4 3,061.492 4,200 T/J 200 4,110 B 100 197 MERK Merck Tbk. XDU5---2 6,425 6,400 6,400 6,400 -25 500 3,200,000 2 16,874.522 6,550 J 200 6,400 T/B 1,400 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 208 -2 1,897,600 394,339,800 31 62.444 210 J 2,046,400 208 T/B 455,400 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,610 1,615 1,590 1,615 5 117,900 189,897,000 29 828.205 1,615 T/J 10,800 1,560 B 2,600 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,040 J 100 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 1,990 1,920 1,980 30 3,356,400 6,516,567,000 751 116.575 1,980 T/J 46,800 1,975 B 300 202 MINA Sanurhasta Mitra Tbk. SSU9---2 550 670 500 645 95 144,500 87,346,000 62 3,071.429 645 T/J 160,000 550 B 10,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 224 222 214 220 -4 9,134,800 2,005,325,800 180 550.000 220 T/J 5,500 204 B 55,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,600 0 0 23,600 0 0 0 0 1,123.810 23,600 J 200 23,550 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,500 16,500 16,500 -100 900 14,850,000 2 105,095.541 16,500 T/J 6,800 16,400 B 400 206 MLPL Multipolar Tbk. XRS9K--1 106 116 104 110 4 18,744,300 2,088,377,400 1,105 12.617 111 J 1,291,900 110 T/B 50,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 484 500 480 500 16 673,600 331,789,800 76 85.470 500 T/J 67,900 478 B 5,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 920 915 885 910 -10 7,713,300 6,980,702,500 1,250 101.111 910 T/J 2,750,100 905 B 100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 1,000 975 990 0 187,600 184,080,500 104 66.000 990 T/J 10,800 980 B 24,000 210 MPPA Matahari Putra Prima Tbk. XRU9---1 238 264 236 248 10 4,210,700 1,053,489,400 742 104.267 254 J 97,600 248 T/B 277,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,250 6,250 0 2,000 12,500,000 1 566.902 6,200 J 8,000 5,500 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 730 910 740 790 60 2,701,600 2,184,497,000 33 51.974 790 T/J 129,600 750 B 100 213 MTDL Metrodata Electronics Tbk. XDS9---1 750 760 750 755 5 11,800 8,917,000 16 1,359.185 755 T/J 51,000 745 B 1,200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 368 370 360 360 -8 125,300 45,109,000 3 151.355 368 J 600 360 T/B 2,377,600 216 MYOH Samindo Resources Tbk. --U2---1 850 850 840 850 0 67,900 57,453,000 19 101.242 850 T/J 188,600 840 B 9,400 217 MYRX Hanson International Tbk. --S6LKO2 130 130 128 128 -2 557,462,900 71,902,044,400 458 87.293 129 J 2,599,900 128 T/B 72,300 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 32,400 13,154,400 6 394.175 408 J 117,300 406 T/B 106,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,330 4,330 4,100 4,130 -200 19,900 83,273,000 61 1,270.769 4,200 J 500 4,130 T/B 9,200 220 NIRO Nirvana Development Tbk. --U6---2 91 91 91 91 0 100 9,100 1 86.667 91 T/J 13,800 90 B 602,100 221 NISP Bank OCBC NISP Tbk. --U8---1 840 840 830 840 0 7,700 6,461,000 17 1,017.886 840 T/J 11,600 830 B 900 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 1,000 J 1,400 810 B 4,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 384 390 380 390 6 619,100 240,058,600 86 45.882 390 T/J 114,700 388 B 122,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 540 454 470 -70 3,204,200 1,518,138,900 780 929.864 480 J 14,200 470 T/B 5,900 226 PALM Provident Agro Tbk. --U1---2 272 280 280 280 8 10,100 2,828,000 4 76.530 292 J 200 274 B 600 227 PANS Panin Sekuritas Tbk. --U8---1 1,750 1,800 1,615 1,750 0 31,300 54,378,500 14 1,272.727 1,750 T/J 1,500 1,725 B 2,000 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,090 1,090 1,070 1,090 0 73,300 79,226,500 40 128.235 1,090 T/J 91,500 1,070 B 565,900 229 PBRX Pan Brothers Tbk. XDS4K--1 550 550 535 550 0 10,046,800 5,474,684,000 6,909 973.451 550 T/J 40,400 540 B 64,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 605 600 595 595 -10 1,000 597,500 2 49.583 605 J 300 595 T/B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,830 2,820 2,830 10 21,400 60,351,000 4 1,886.667 2,830 T/J 15,300 2,820 B 1,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,235 0 0 1,235 0 0 0 0 240.976 1,480 J 200 1,235 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,560 J 800 3,240 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 835 855 830 835 0 946,100 793,968,000 147 1,390.276 835 T/J 1,108,600 830 B 120,100 235 PNIN Paninvest Tbk. --U8---1 1,035 1,060 1,035 1,045 10 216,200 226,109,500 38 1,111.229 1,045 T/J 17,200 1,035 B 2,900 236 PNLF Panin Financial Tbk. --S8---1 212 222 206 214 2 13,428,100 2,904,620,000 482 231.301 216 J 1,000 214 T/B 1,554,000 237 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 4,760 4,780 4,750 4,750 -10 24,474,400 116,485,728,000 333 3,014.897 4,760 J 219,500 4,750 T/B 425,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 59,900 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,200 1,090 1,200 50 108,400 128,969,500 48 80.000 1,200 T/J 40,700 1,090 B 1,300 241 PPRE PP Presisi Tbk. --M7---1 400 398 392 396 -4 444,500 175,546,200 72 92.093 396 T/J 984,700 394 B 209,800 242 PPRO PP Properti Tbk. --S6K--1 139 140 136 137 -2 6,810,900 937,221,100 378 296.216 138 J 618,300 137 T/B 46,400 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,930 2,800 2,930 0 500 1,448,000 5 45.077 2,930 T/J 500 2,820 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 218 206 212 2 2,471,800 526,677,200 150 687.798 212 T/J 7,200 210 B 209,700 245 PTBA Bukit Asam Tbk. --S2BXO1 3,990 4,080 3,990 4,070 80 29,899,000 121,007,100,000 6,531 3,539.130 4,070 T/J 411,600 4,060 B 27,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,210 2,100 2,120 -80 10,360,100 22,330,103,000 1,323 398.496 2,140 J 2,100 2,120 T/B 259,000 247 PTRO Petrosea Tbk. --S2---1 1,560 1,560 1,500 1,520 -40 766,800 1,177,357,500 431 1,216.000 1,525 J 1,200 1,520 T/B 37,500 248 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. XDS6B3O1 580 580 545 555 -25 12,751,600 7,124,929,500 1,542 2,139.635 560 J 384,400 555 T/B 1,641,100 250 RAJA Rukun Raharja Tbk. --S7---1 540 555 530 545 5 2,820,300 1,520,979,500 289 1,872.080 545 T/J 153,500 540 B 50,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,370 1,245 1,290 -60 39,346,400 50,532,897,500 2,429 806.250 1,295 J 50,100 1,280 B 402,000 252 RDTX Roda Vivatex Tbk --U6---1 5,650 0 0 5,650 0 0 0 0 297.652 5,625 J 1,000 5,100 B 500 253 RIMO Rimo International Lestari Tbk --S9---2 142 142 139 139 -3 427,901,200 60,753,809,000 377 76.314 140 J 1,659,200 139 T/B 469,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 348 308 308 0 86,700 26,741,600 8 2,410.016 308 T/J 3,400 306 B 30,000 255 RODA Pikko Land Development Tbk. --U6---2 510 520 488 505 -5 23,400 12,038,900 20 806.323 510 J 71,700 488 B 1,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 945 950 930 950 5 1,305,100 1,233,410,500 175 372.549 950 T/J 200,000 940 B 78,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 545 550 0 2,562,000 1,415,851,500 528 687.500 550 T/J 16,500 545 B 264,600 258 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 9,950 9,950 9,950 -50 600 5,970,000 2 6,419.355 10,000 J 39,900 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,220 2,250 2,180 2,210 -10 9,149,800 20,294,137,000 2,156 999.760 2,210 T/J 908,500 2,200 B 2,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 875 875 875 25 3,900 3,412,500 3 978.692 900 J 30,000 875 T/B 9,300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,350 2,350 2,350 20 200 470,000 2 100.427 2,380 J 2,700 2,350 T/B 3,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,550 J 100 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 725 715 725 5 1,569,500 1,128,090,000 217 517.857 725 T/J 23,000 715 B 54,100 265 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---1 800 810 785 790 -10 2,135,300 1,686,996,000 726 136.207 795 J 3,700 785 B 155,800 267 SILO Siloam International Hospitals Tbk. --U9---1 4,010 4,250 3,730 3,730 -280 2,466,600 9,794,465,000 1,632 42.363 3,790 J 4,600 3,730 T/B 113,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 488 478 480 0 4,849,500 2,335,363,200 312 43.636 482 J 100 480 T/B 290,800 269 SIPD Sierad Produce Tbk. --U3---2 990 1,020 980 1,020 30 2,300 2,302,000 5 1.133 1,025 J 73,100 980 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 500 0 0 500 0 0 0 0 434.783 490 J 8,100 432 B 1,000 271 SMAR Smart Tbk. --U1---2 4,100 4,300 4,300 4,300 200 2,100 9,030,000 1 1,420.736 4,300 T/J 600 3,610 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,340 3,450 3,340 3,370 30 116,100 393,701,000 123 601.786 3,440 J 14,200 3,370 T/B 10,900 273 SMCB Holcim Indonesia Tbk. --U3---1 810 990 850 905 95 13,817,400 12,829,701,500 2,845 1,092.995 905 T/J 101,800 900 B 529,700 274 SMDR Samudera Indonesia Tbk. XDS7---1 328 328 324 326 -2 1,171,600 382,239,600 264 1,308.291 328 J 3,200 326 T/B 16,300 275 SMRA Summarecon Agung Tbk. XDS6IK-1 845 840 805 810 -35 12,433,000 10,118,414,000 1,060 1,330.923 815 J 154,900 810 T/B 30,100 276 SMRU SMR Utama Tbk. --U2---2 440 450 438 450 10 105,900 47,218,600 23 110.047 450 T/J 53,500 440 B 15,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,380 1,390 1,365 1,375 -5 991,500 1,364,431,500 465 3,672.641 1,380 J 10,700 1,375 T/B 2,600 278 SOCI Soechi Lines Tbk. XDM7---1 160 161 154 156 -4 9,589,300 1,501,811,500 779 28.364 157 J 144,100 156 T/B 47,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 0 0 197 0 0 0 0 210.243 200 J 2,000 197 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 352 336 338 -22 34,370,200 11,784,726,600 2,331 140.833 338 T/J 1,704,400 336 B 1,930,900 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,760 3,770 3,760 3,770 10 400 1,505,000 3 68.545 3,990 J 100 3,770 T/B 400 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 555 560 550 555 0 19,776,700 10,975,590,000 541 227.692 555 T/J 522,700 550 B 269,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,305 1,310 1,265 1,305 0 29,616,300 38,278,553,500 562 194.776 1,305 T/J 967,600 1,290 B 200 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 2,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 627,693,600 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,180 4,200 4,170 4,190 10 4,325,800 18,112,516,000 3,399 3,809.091 4,200 J 11,900 4,190 T/B 18,000 288 TARA Sitara Propertindo Tbk. --U6K--1 840 845 820 820 -20 41,018,400 34,146,255,000 5,195 773.585 820 T/J 47,600 815 B 419,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,025 5,000 4,860 4,990 -35 1,342,300 6,650,950,000 476 246.420 4,990 T/J 14,600 4,950 B 59,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 920 925 905 925 5 480,500 441,848,000 227 210.634 925 T/J 71,900 920 B 22,600 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 5,800 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 0 0 800 0 0 0 0 258.065 795 J 1,100 760 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 775 J 3,000 700 B 5,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 1,000 2,510 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 585 545 585 40 3,496,100 1,914,470,500 33 292.500 540 J 1,000 515 B 4,000 296 TINS Timah Tbk. --S2K--1 810 845 790 815 5 24,164,500 19,852,490,000 1,829 416.460 815 T/J 344,900 810 B 865,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 14,900 15,175 14,375 14,925 25 11,617,000 172,503,422,500 6,670 922.787 14,925 T/J 183,500 14,900 B 6,300 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,000 995 910 995 -5 1,700 1,683,000 3 457.703 940 J 100 935 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,010 2,000 2,000 -100 66,900 133,810,000 21 105.263 2,000 T/J 50,100 1,990 B 100 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 990 1,020 985 985 -5 46,487,200 46,789,491,000 2,995 1,585.360 985 T/J 226,600 980 B 585,400 301 TOTL Total Bangun Persada Tbk. --S6---1 640 640 630 640 0 5,200 3,321,500 16 230.029 640 T/J 6,700 635 B 100 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 352 360 346 358 6 13,600 4,766,200 16 1,161.320 358 T/J 4,000 348 B 2,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 595 600 565 570 -25 1,642,400 941,548,500 206 2,715.191 585 J 56,100 570 T/B 25,400 304 TRAM Trada Alam Minera Tbk. --S7LKO1 354 356 340 344 -10 227,119,300 79,995,033,000 1,380 284.312 344 T/J 5,702,600 342 B 675,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 117 116 116 -2 800 92,900 3 116.894 118 J 5,000 116 T/B 3,000 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 404 J 5,800 400 B 164,700 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,540 1,540 1,530 1,530 -10 27,000 41,351,500 20 272.941 1,535 J 9,700 1,530 T/B 300 308 TURI Tunas Ridean Tbk. --U9---1 1,250 1,250 1,235 1,235 -15 228,600 283,572,500 13 2,744.444 1,240 J 94,200 1,235 T/B 164,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,290 1,290 1,250 1,260 -30 49,200 61,959,000 39 2,442.997 1,280 J 9,400 1,255 B 1,600 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,400 3,300 3,400 0 1,600 5,300,000 5 125.923 3,450 J 1,100 3,300 B 10,800 311 VICO Victoria Investama Tbk. --U8---1 172 180 176 176 4 300 53,200 2 140.800 175 J 3,000 172 B 200 312 VIVA Visi Media Asia Tbk. --U9---1 199 199 190 193 -6 3,936,600 760,326,300 297 64.333 193 T/J 230,200 192 B 60,000 313 VOKS Voksel Electric Tbk. --U4---1 142 161 141 157 15 240,400 36,589,600 111 69.449 156 J 100 150 B 3,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 202 202 198 199 -3 1,326,400 265,393,700 199 68.621 200 J 299,300 199 T/B 82,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,360 1,370 1,315 1,340 -20 8,387,200 11,294,391,000 1,257 344.426 1,340 T/J 125,000 1,335 B 131,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 294 296 296 296 2 15,000 4,440,000 4 80.049 300 J 1,000 294 B 15,100 317 WOOD Integra Indocabinet Tbk. --S5---2 525 530 498 510 -15 30,829,800 15,879,386,500 2,013 196.154 510 T/J 897,900 505 B 822,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 376 366 370 -2 20,797,500 7,725,215,000 1,138 75.510 372 J 643,900 370 T/B 15,852,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,850 1,855 1,800 1,840 -10 27,185,500 49,955,892,500 3,391 496.626 1,840 T/J 421,800 1,835 B 3,274,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 376 380 370 378 2 4,901,700 1,844,128,000 421 64.068 378 T/J 129,400 376 B 1,022,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,700 1,700 1,695 1,695 -5 6,015,700 10,197,375,500 206 1,210.714 1,695 T/J 6,900 1,690 B 154,700 Total 4,748,502,900 2,924,650,480,400 218,634 2,566,790,600 128,282,200 Jakarta, 11 July 2018 Trading Division