List of Securities Quotation: IDX SMC Composite Date: Thursday, 12 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 10,600 10,650 10,525 10,525 -75 325,900 3,450,710,000 523 855.024 10,600 J 1,500 10,525 T/B 1,200 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 2,130 2,110 2,110 20 200 424,000 2 56.267 1,990 J 1,000 1,700 B 700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,330 1,290 1,330 30 2,498,100 3,253,748,500 687 1,621.951 1,330 T/J 110,500 1,310 B 5,200 5 ACST Acset Indonusa Tbk. --S6---1 2,650 2,670 2,650 2,660 10 590,900 1,570,011,000 40 111.704 2,660 T/J 46,800 2,650 B 1,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,620 1,565 1,580 15 13,347,700 21,234,040,500 1,809 1,240.841 1,585 J 110,200 1,580 T/B 385,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,125 8,100 8,100 0 84,900 687,712,500 12 348.387 8,125 J 12,200 8,100 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 298 306 294 298 0 512,100 152,094,400 94 26.599 300 J 73,000 298 T/B 2,000 9 AGII Aneka Gas Industri Tbk. --S3---1 610 650 600 625 15 1,557,600 972,019,500 57 56.818 630 J 100 600 B 12,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 328 306 322 18 9,824,300 3,130,430,600 1,265 526.075 322 T/J 129,400 320 B 30,800 11 AGRS Bank Agris Tbk. --U8---2 278 270 260 266 -12 50,200 13,360,600 33 241.818 266 T/J 13,700 264 B 1,200 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. --S9BXO1 4,610 4,600 4,400 4,550 -60 8,009,500 36,293,918,000 2,306 3,626.336 4,570 J 4,700 4,550 T/B 70,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 330 330 330 -16 50,000 16,500,000 1 314.286 348 J 70,000 332 B 200 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,800 4,800 4,800 4,800 0 300 1,440,000 1 195.918 4,850 J 388,300 4,750 B 4,500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 730 730 720 730 0 15,047,400 10,973,529,500 162 1,862.768 735 J 1,200 730 T/B 13,207,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,115 1,110 1,115 5 145,000 161,250,000 15 92.917 1,105 J 200 1,090 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 845 865 840 860 15 72,284,300 61,705,750,000 4,103 567.021 860 T/J 1,322,100 855 B 495,100 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 252,700 500 B 233,500 21 APLN Agung Podomoro Land Tbk. --S6---1 161 166 161 164 3 5,035,400 828,302,900 344 44.932 164 T/J 243,700 163 B 230,900 22 ARII Atlas Resources Tbk. --U2---2 1,295 1,295 1,200 1,275 -20 208,400 260,158,500 47 85.000 1,275 T/J 2,500 1,255 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 316 328 316 320 4 244,350,400 78,995,694,600 148 106.667 324 J 117,600 320 T/B 200 24 ARNA Arwana Citramulia Tbk. --S3---1 348 348 344 348 0 247,300 85,500,600 75 2,365.255 348 T/J 45,100 346 B 2,500 25 ASGR Astra Graphia Tbk. --S9---1 1,405 1,420 1,405 1,415 10 125,800 178,579,000 19 293.374 1,415 T/J 400 1,405 B 2,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 730 725 730 0 1,690,700 1,234,182,000 250 1,351.852 730 T/J 3,300 725 B 47,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 322 328 318 322 0 5,499,500 1,772,145,800 789 306.667 322 T/J 1,851,500 320 B 517,200 28 ATIC Anabatic Technologies Tbk. --U9---1 695 710 625 695 0 12,300 8,021,000 35 99.286 655 J 3,900 650 B 3,700 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 1,495 1,445 1,460 10 589,500 865,870,500 224 1,320.430 1,460 T/J 57,200 1,455 B 50,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,717,000 135,850,000 29 57.388 50 T/J 5,495,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 0 0 276 0 0 0 0 203.487 278 J 1,200 272 B 1,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,615 1,610 1,595 1,600 -15 401,300 641,985,000 139 2,000.000 1,605 J 7,500 1,600 T/B 1,400 34 BBKP Bank Bukopin Tbk. XRS8---1 402 434 410 414 12 25,735,000 10,803,097,400 2,719 122.816 414 T/J 387,400 412 B 184,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,480 J 100 1,405 B 200 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 2,160 2,160 2,160 0 1,700 3,672,000 1 564.271 0 J 0 2,150 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,270 2,280 2,180 2,200 -70 48,090,900 106,685,793,000 6,248 286.956 2,210 J 199,400 2,200 T/B 6,368,500 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 316 318 310 316 0 2,688,100 846,451,200 93 321.727 316 T/J 165,000 314 B 2,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 8,400 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 121,100 6,055,000 21 217.306 50 T/J 420,713,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 234 238 232 234 0 1,610,700 378,052,400 206 137.647 236 J 225,800 234 T/B 1,143,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 675 695 650 670 -5 94,000 62,290,500 46 3,433.432 670 T/J 49,600 665 B 100 44 BHIT MNC Investama Tbk. --S9K--1 109 112 108 109 0 23,485,000 2,591,988,600 3,363 318.760 109 T/J 34,400 108 B 393,000 45 BINA Bank Ina Perdana Tbk. --U8---1 482 525 484 525 43 2,151,600 1,094,918,800 318 296.617 525 T/J 45,700 520 B 120,900 46 BIPI Benakat Integra Tbk. --S2K--2 53 55 53 53 0 13,519,700 723,034,400 251 37.857 54 J 11,077,400 53 T/B 40,700 47 BIRD Blue Bird Tbk. --U7---1 2,580 2,580 2,550 2,550 -30 185,300 475,178,000 233 39.231 2,560 J 19,600 2,550 T/B 400 48 BISI BISI International Tbk. --U1---1 1,800 1,800 1,760 1,790 -10 68,000 121,309,000 23 895.000 1,790 T/J 9,200 1,760 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,060 2,060 0 8,327,600 17,280,935,000 147 343.333 2,070 J 74,800 2,060 T/B 95,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 655 5 1,555,800 1,018,372,000 330 152.326 655 T/J 16,900 650 B 210,300 51 BKSL Sentul City Tbk. --S6K--1 106 111 104 108 2 116,893,800 12,619,346,700 3,211 7.463 108 T/J 9,045,000 107 B 5,278,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 214 193 200 0 22,800 4,555,900 4 458.926 200 T/J 300 195 B 3,000 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. --U9---2 4,200 4,200 4,200 4,200 0 300 1,260,000 1 280.000 4,750 J 200 3,900 B 400 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 370 370 332 370 0 900 311,400 7 115.625 370 T/J 11,400 336 B 500 56 BMTR Global Mediacom Tbk. XDS9LKO1 510 510 500 505 -5 2,943,800 1,486,869,000 1,132 411.037 505 T/J 49,800 500 B 643,600 57 BNBR Bakrie & Brothers Tbk --U9---2 74 78 70 72 -2 224,374,300 16,070,576,300 2,580 0.248 72 T/J 1,638,100 71 B 9,627,700 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 955 935 940 -5 1,897,300 1,790,028,500 285 6.940 945 J 104,100 940 T/B 103,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 214 206 208 -2 887,300 185,301,000 229 2.478 212 J 75,500 208 T/B 665,200 60 BNLI Bank Permata Tbk. --M8K--1 545 560 545 545 0 1,336,100 733,400,500 202 5.934 550 J 5,001,000 545 T/B 334,900 61 BOGA Bintang Oto Global Tbk. --S9---2 635 640 630 635 0 1,527,600 963,182,500 350 616.505 635 T/J 96,900 630 B 18,300 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 895 900 0 477,700 429,710,000 174 163.636 900 T/J 17,500 890 B 10,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,750 J 300 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,925 0 0 5,925 0 0 0 0 230.594 6,950 J 100 5,925 B 15,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 65 62 63 -2 68,481,100 4,333,686,500 394 9.921 63 T/J 5,540,500 62 B 4,946,600 66 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 5,000 5,650,000 1 847.839 1,200 J 17,500 1,130 T/B 5,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,750 1,900 1,750 1,865 115 28,326,800 52,542,453,500 3,599 146.056 1,870 J 232,000 1,865 T/B 867,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,550 1,550 1,490 1,490 -60 10,961,200 16,441,903,500 2,453 291.868 1,500 J 9,500 1,490 T/B 485,600 69 BSIM Bank Sinarmas Tbk. --U8---1 590 595 520 520 -70 1,700 956,500 8 354.661 600 J 1,000 520 T/B 23,400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,550 2,450 2,450 -100 700 1,755,000 3 125.641 2,580 J 3,700 2,450 T/B 1,300 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---2 122 122 113 113 -9 2,702,800 311,716,200 175 865.768 114 J 30,000 113 T/B 131,400 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 3 46.913 50 T/J 371,690,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,740 4,000 3,750 3,860 120 1,017,200 3,917,859,000 318 747.248 3,860 T/J 92,600 3,850 B 61,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,550 1,505 1,550 5 17,300 26,689,000 11 262.712 1,550 T/J 2,300 1,510 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 226 232 226 230 4 122,817,300 28,228,327,400 2,600 13.349 230 T/J 5,387,200 228 B 14,355,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 426 440 424 434 8 273,000 119,049,400 43 166.923 434 T/J 2,500 420 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 206 220 208 216 10 606,300 130,186,600 107 204.250 214 J 2,000 212 B 12,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 169 175 169 171 2 7,951,200 1,363,801,900 394 37.399 172 J 588,900 171 T/B 211,600 80 BYAN Bayan Resources Tbk. --U2---1 17,550 17,575 17,525 17,575 25 45,400 796,837,500 28 303.017 17,575 T/J 6,400 17,525 B 600 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 368 386 364 380 12 12,739,900 4,780,996,800 1,636 115.152 380 T/J 238,500 378 B 25,200 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,170 2,200 2,160 2,170 0 9,160,500 20,043,806,000 562 124.000 2,200 J 296,700 2,170 T/B 600 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 298 300 0 20,200 6,059,600 4 548.075 300 T/J 117,700 298 B 215,500 84 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 1,400 690 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 85 89 85 87 2 1,518,900 132,294,000 388 556.800 87 T/J 38,000 86 B 145,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 302 302 302 -18 72,600 21,925,200 3 23.632 318 J 2,000 304 B 700 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,560 1,500 1,555 65 110,300 170,269,500 113 5,642.645 1,560 J 5,600 1,555 T/B 4,600 88 CLEO Sariguna Primatirta Tbk. SSS5---1 236 238 230 236 0 8,243,600 1,932,331,800 840 1,026.087 236 T/J 30,100 234 B 11,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,345 1,340 1,340 -5 4,700 6,318,000 9 128.222 1,365 J 200 1,340 T/B 100 90 CMPP AirAsia Indonesia Tbk. --U7---2 274 274 268 270 -4 196,000 52,856,400 37 51.073 272 J 14,000 270 T/B 102,100 91 COWL Cowell Development Tbk. --M6---2 438 440 430 432 -6 354,500 154,241,200 168 332.308 434 J 14,900 430 B 24,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,000 250,000 50 45.455 50 T/J 127,676,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 605 640 605 610 5 110,700 67,586,500 30 307.824 640 J 7,500 610 T/B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 418 448 418 432 14 458,200 195,868,400 473 144.000 434 J 7,500 432 T/B 14,400 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 1,020 990 1,000 10 5,503,000 5,521,821,500 1,582 223.894 1,000 T/J 312,600 995 B 69,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 189,700 9,485,000 21 16.496 50 T/J 69,398,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 338 342 320 340 2 3,065,200 1,031,899,800 402 59.248 340 T/J 290,000 338 B 177,400 99 DKFT Central Omega Resources Tbk. --U2---2 346 346 342 346 0 381,400 131,818,800 13 888.775 346 T/J 865,000 342 B 48,600 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,600 5,575 5,575 25 5,300 29,675,000 4 33,325.363 5,575 T/J 400 5,550 B 300 101 DMAS Puradelta Lestari Tbk. --M6K--1 126 129 126 127 1 16,988,800 2,163,896,900 357 60.476 127 T/J 2,755,000 126 B 3,609,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,190 3,000 3,190 -10 70,200 210,638,000 2 2,802.203 3,190 T/J 55,300 3,120 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 715 770 715 730 15 22,241,200 16,566,985,000 2,151 988.303 730 T/J 370,500 725 B 477,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 276 0 0 276 0 0 0 0 50.182 272 J 200 268 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 396 392 392 -4 487,100 192,001,400 22 105.946 400 J 170,000 392 T/B 54,600 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,550 20,050 18,750 20,025 1,475 2,800 54,962,500 16 1,335.000 20,500 J 100 20,025 T/B 2,000 107 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 0 0 1,930 0 0 0 0 710.417 1,930 J 5,000 1,900 B 10,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 121 163 120 145 24 8,686,400 1,321,290,000 1,134 96.667 145 T/J 81,500 144 B 2,500 110 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 175,100 950 B 2,500 111 ELSA Elnusa Tbk. --S2K--1 334 338 326 336 2 23,374,300 7,779,803,800 1,832 84.000 338 J 1,705,100 336 T/B 159,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100,500 5,025,000 4 10.308 50 T/J 859,999,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 116 120 113 116 0 29,992,700 3,532,091,900 2,292 9.671 117 J 630,500 116 T/B 4,193,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,700 1,700 1,700 0 3,000 5,100,000 1 1,189.402 1,800 J 1,900,100 1,700 T/B 107,100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,730 2,850 2,730 2,780 50 27,565,000 77,074,876,000 4,452 278.000 2,790 J 50,000 2,780 T/B 226,800 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 254 248 248 -2 6,918,300 1,743,562,400 365 461.730 248 T/J 253,100 246 B 530,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,850 2,640 2,790 140 12,865,400 36,028,784,000 3,395 141.595 2,800 J 5,700 2,790 T/B 1,088,700 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,500 1,500 1,455 1,500 0 93,400 139,756,000 39 2,359.047 1,545 J 1,300 1,500 T/B 126,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,775 8,125 7,650 8,100 325 707,000 5,606,772,500 1,019 1,856.265 8,100 T/J 7,100 8,050 B 600 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,900 5,950 5,750 5,800 -100 2,030,100 11,851,500,000 134 1,160.000 5,825 J 7,800 5,800 T/B 2,500 121 FISH FKS Multi Agro Tbk. XDU9---2 3,020 3,030 3,000 3,000 -20 8,600 25,857,000 19 2,400.000 3,500 J 700 3,010 B 700 122 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 690 695 0 1,051,200 730,474,000 86 695.000 695 T/J 18,700 690 B 11,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 875 880 855 875 0 2,577,500 2,245,032,000 184 397.727 880 J 69,000 875 T/B 1,000 124 FPNI Lotte Chemical Titan Tbk. --U3---2 141 155 140 140 -1 5,028,300 734,381,700 546 42.465 141 J 20,200 140 T/B 270,500 125 FREN Smartfren Telecom Tbk. --U7---1 105 113 103 106 1 66,405,000 7,182,420,200 1,915 5.889 106 T/J 580,400 105 B 228,700 126 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---1 230 234 230 234 4 1,861,500 434,183,800 194 31.456 234 T/J 427,400 232 B 26,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 655 670 655 660 5 799,700 531,494,500 246 129.574 665 J 30,700 660 T/B 638,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 270 268 264 268 -2 4,126,800 1,096,898,400 183 67.000 268 T/J 12,700 266 B 4,100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 0 0 14,900 0 0 0 0 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---1 134 0 0 134 0 0 0 0 53.600 140 J 8,500 135 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 260 244 228 232 -28 700 163,200 4 36.586 256 J 500 246 B 500 134 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 800 736,000 3 1,920.347 920 T/J 100 830 B 2,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,220 3,250 0 15,500 50,163,000 14 994.918 3,250 T/J 1,500 3,230 B 9,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,000 1,420,000 3 1,092.308 710 T/J 35,900 700 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 266 266 260 266 0 5,400 1,414,600 10 88.667 266 T/J 10,000 264 B 100 138 HRUM Harum Energy Tbk. --S2K--1 2,550 2,630 2,550 2,560 10 2,092,800 5,415,600,000 1,079 49.231 2,570 J 31,500 2,560 T/B 72,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,050 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 760 740 630 645 -115 2,300 1,681,500 4 50.391 735 J 5,000 645 T/B 2,600 141 IIKP Inti Agri Resources Tbk --U5---2 284 290 282 290 6 225,034,600 63,715,664,400 628 556.643 290 T/J 305,500 288 B 51,000 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,800 3,170 2,800 3,090 290 34,837,700 105,917,338,000 10,072 414.834 3,100 J 55,400 3,090 T/B 1,449,200 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 625 690 625 655 30 6,669,900 4,447,582,500 748 131.000 660 J 10,000 655 T/B 168,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 975 990 975 990 15 480,800 470,013,500 49 260.526 990 T/J 3,100 985 B 500 145 INAF Indofarma Tbk. --U5K--1 3,220 3,230 3,160 3,170 -50 91,600 293,872,000 100 1,268.000 3,200 J 1,800 3,170 T/B 16,400 146 INCO Vale Indonesia Tbk. --S2XXO1 4,280 4,350 4,200 4,200 -80 10,800,600 46,114,104,000 3,235 1,714.286 4,220 J 1,000 4,200 T/B 312,700 147 INDY Indika Energy Tbk. --S2XXO1 3,350 3,480 3,360 3,380 30 8,881,200 30,348,119,000 3,647 114.576 3,380 T/J 2,267,400 3,370 B 134,200 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,600 19,900 19,275 19,400 -200 9,626,500 187,964,370,000 6,899 999.655 19,400 T/J 100,300 19,375 B 4,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 76 74 74 0 411,400 30,744,200 44 0.423 75 J 45,300 74 T/B 35,500 150 INPP Indonesian Paradise Property Tbk. XDU9---2 585 0 0 585 0 0 0 0 557.143 585 J 2,100 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 510 525 498 500 -10 4,166,600 2,100,767,500 445 352.458 500 T/J 11,500 498 B 209,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 420 414 420 4 63,400 26,468,000 44 110.526 420 T/J 6,500 416 B 13,000 153 ISAT Indosat Tbk. --S7K--1 3,340 3,680 3,340 3,600 260 3,039,700 10,739,011,000 2,125 257.143 3,610 J 18,100 3,600 T/B 19,100 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,300 25,300 24,675 24,725 -575 1,054,400 26,237,430,000 2,675 176.607 24,775 J 400 24,725 T/B 16,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,600 130,000 4 35.714 50 T/J 34,580,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 474 464 474 -16 200 93,800 2 268.875 494 J 500 474 T/B 9,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 540 500 540 0 5,200 2,704,000 3 446.957 545 J 1,100 500 B 2,200 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,010 1,040 965 1,040 30 118,900 122,550,000 43 742.857 1,040 T/J 22,800 975 B 200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,810 1,810 1,770 1,805 -5 2,073,600 3,726,152,000 721 493.439 1,805 T/J 14,600 1,790 B 2,000 160 JRPT Jaya Real Property Tbk. XDS6---1 620 625 600 610 -10 2,569,100 1,559,209,500 154 586.538 610 T/J 141,800 605 B 100 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,720 4,790 4,700 4,750 30 2,274,600 10,799,190,000 2,230 280.103 4,750 T/J 39,200 4,740 B 900 162 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 2,380 2,440 2,330 2,350 -30 206,500 490,671,000 179 2,350.000 2,350 T/J 78,300 2,340 B 6,200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 342 360 342 358 16 1,336,900 470,872,400 319 43.500 358 T/J 5,000 352 B 6,000 165 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---1 220 228 218 228 8 3,058,500 683,651,600 288 7.910 228 T/J 4,150,600 226 B 1,147,000 167 KINO Kino Indonesia Tbk. --U5---2 1,675 1,685 1,670 1,680 5 188,300 316,663,500 38 44.211 1,690 J 1,200 1,670 B 2,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,630 0 0 2,630 0 0 0 0 876.667 2,640 J 5,700 2,530 B 1,300 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 342 346 330 344 2 48,800 16,578,000 14 1,207.018 342 J 35,000 336 B 5,000 170 KMTR Kirana Megatara Tbk. XDM3---2 348 380 350 360 12 508,600 183,622,600 223 78.603 360 T/J 15,900 358 B 5,000 171 KPIG MNC Land Tbk. --U9---2 1,370 1,370 1,370 1,370 0 37,500 51,375,000 6 294.795 1,380 J 110,400 1,200 B 3,500 172 KRAH Grand Kartech Tbk. --U4---2 2,690 2,720 2,690 2,710 20 66,000 178,726,000 113 985.455 2,710 T/J 3,800 2,690 B 1,700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 428 402 414 10 34,706,600 14,550,934,000 4,383 51.469 416 J 346,100 414 T/B 1,112,300 174 KREN Kresna Graha Investama Tbk. --S9K--1 715 740 715 725 10 123,337,100 90,302,761,500 8,548 7,542.655 730 J 829,900 725 T/B 120,400 175 LINK Link Net Tbk. --S9K--1 4,300 4,310 4,270 4,300 0 1,307,300 5,620,157,000 751 268.750 4,300 T/J 250,000 4,290 B 4,600 176 LPCK Lippo Cikarang Tbk --S6---1 2,060 2,220 2,070 2,140 80 2,928,600 6,299,222,000 897 231.351 2,150 J 4,100 2,140 T/B 81,600 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 392 402 392 398 6 29,443,100 11,747,415,200 680 101.904 398 T/J 2,587,500 396 B 4,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,175 8,250 7,900 7,975 -200 6,405,600 51,218,652,500 4,922 180.712 7,975 T/J 259,000 7,950 B 5,900 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 920 950 920 940 20 9,597,800 8,978,701,500 1,104 242.581 940 T/J 1,488,000 935 B 21,100 180 LTLS Lautan Luas Tbk. --S9---1 690 690 670 675 -15 102,400 69,012,500 35 238.610 680 J 2,800 675 T/B 10,100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 695 685 695 0 5,563,100 3,853,381,500 3,872 1,465.441 695 T/J 7,500 690 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 735 750 715 715 -20 2,023,400 1,475,357,000 228 406.250 725 J 32,000 715 T/B 37,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,900 1,680 1,795 45 42,000 72,755,000 25 106.845 1,795 T/J 6,700 1,715 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 790 795 0 13,364,600 10,638,518,000 1,287 1,275.776 800 J 5,300 795 T/B 965,600 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,470 1,505 1,420 1,505 35 1,938,900 2,796,357,000 250 602.000 1,515 J 200 1,505 T/B 2,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 310 310 -2 1,300 404,000 3 220.421 312 J 500 310 T/B 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 500 3,520 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,350 3,400 3,310 3,380 30 253,500 851,963,000 112 260.000 3,380 T/J 141,400 3,350 B 83,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 595 565 585 15 1,487,400 870,608,500 275 36.562 590 J 75,600 585 T/B 71,700 190 MCAS M Cash Integrasi Tbk. --U9---2 2,940 2,970 2,920 2,950 10 1,861,300 5,476,896,000 483 212.996 2,950 T/J 60,900 2,940 B 500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 186 192 186 191 5 1,892,900 358,675,300 99 171.313 191 T/J 48,800 190 B 19,200 192 MDIA Intermedia Capital Tbk. --U9---1 170 170 167 167 -3 400,900 67,552,400 8 121.014 167 T/J 122,600 166 B 10,100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,090 3,150 3,100 3,130 40 17,300 54,171,000 18 156.500 3,130 T/J 11,900 3,100 B 10,900 194 MDLN Modernland Realty Tbk. --S6---1 278 282 270 270 -8 3,642,700 998,109,000 200 80.129 274 J 135,200 270 T/B 1,367,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 930 950 900 935 5 16,253,600 15,195,839,000 2,676 1,646.794 935 T/J 663,800 930 B 127,100 196 MEGA Bank Mega Tbk. --U8---1 4,200 4,150 4,150 4,150 -50 1,000 4,150,000 2 3,025.046 4,200 J 1,000 4,100 B 500 197 MERK Merck Tbk. XDU5---2 6,400 6,475 6,225 6,225 -175 4,500 28,062,500 5 16,413.109 6,550 J 100 6,225 T/B 15,000 198 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 210 2 8,694,400 1,809,680,200 77 63.044 210 T/J 2,966,000 208 B 388,700 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,615 1,625 1,615 1,625 10 98,600 159,961,000 12 833.333 1,625 T/J 12,800 1,570 B 10,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 517,400 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,980 2,030 1,955 1,980 0 7,789,900 15,422,376,000 816 116.575 1,990 J 600 1,980 T/B 117,400 202 MINA Sanurhasta Mitra Tbk. SSU9---2 645 720 650 720 75 2,112,000 1,413,551,500 50 3,428.571 725 J 13,900 720 T/B 3,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 220 224 214 214 -6 9,274,400 2,032,154,000 170 535.000 220 J 90,600 214 T/B 600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,600 0 0 23,600 0 0 0 0 1,123.810 23,700 J 1,600 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,900 16,750 16,750 250 300 5,045,000 3 106,687.898 16,725 J 300 16,525 B 100 206 MLPL Multipolar Tbk. XRS9K--1 110 114 108 109 -1 14,597,200 1,616,936,700 711 12.502 110 J 180,900 109 T/B 2,759,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 500 520 490 500 0 529,700 263,909,300 51 85.470 505 J 9,700 500 T/B 2,038,900 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 910 915 900 910 0 6,045,400 5,489,807,500 2,306 101.111 910 T/J 287,300 905 B 257,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 995 975 980 -10 501,000 494,549,000 139 65.333 985 J 11,300 980 T/B 81,300 210 MPPA Matahari Putra Prima Tbk. XRU9---1 248 286 252 272 24 11,141,700 3,036,124,600 1,352 114.358 274 J 10,500 272 T/B 88,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 0 0 6,250 0 0 0 0 566.902 6,300 J 10,000 5,500 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 790 895 785 845 55 1,621,300 1,439,109,000 40 55.592 850 J 4,000 845 T/B 500 213 MTDL Metrodata Electronics Tbk. XDS9---1 755 765 755 755 0 1,000 758,500 4 1,359.185 760 J 14,200 755 T/B 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---1 360 366 364 364 4 700 255,400 3 153.037 366 J 400 364 T/B 2,300 216 MYOH Samindo Resources Tbk. --U2---1 850 850 825 850 0 92,900 78,176,500 44 101.242 850 T/J 19,000 830 B 20,500 217 MYRX Hanson International Tbk. --S6LKO2 128 130 128 129 1 487,983,700 62,945,548,600 609 87.975 129 T/J 1,484,500 128 B 1,372,300 218 NASA Ayana Land International Tbk. --U9---2 406 408 408 408 2 300 122,400 1 396.117 408 T/J 182,200 406 B 136,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,130 4,330 4,100 4,300 170 22,800 96,436,000 51 1,323.077 4,290 J 600 4,180 B 100 220 NIRO Nirvana Development Tbk. --U6---2 91 0 0 91 0 0 0 0 86.667 91 J 13,800 90 B 452,500 221 NISP Bank OCBC NISP Tbk. --U8---1 840 850 835 835 -5 26,600 22,281,500 22 1,011.827 845 J 1,500 835 T/B 291,200 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 940 J 80,900 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 390 400 390 398 8 1,012,800 400,196,200 173 46.824 400 J 168,700 398 T/B 1,300 224 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---1 470 555 468 500 30 11,288,000 5,365,837,500 235 989.218 505 J 3,500 500 T/B 100 226 PALM Provident Agro Tbk. --U1---2 280 288 286 286 6 600 171,800 5 78.170 286 T/J 300 284 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,750 1,745 1,655 1,675 -75 133,400 223,810,000 59 1,218.182 1,695 J 5,000 1,660 B 2,000 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,090 1,090 1,070 1,090 0 252,000 272,209,500 82 128.235 1,090 T/J 128,400 1,075 B 100 229 PBRX Pan Brothers Tbk. --S4K--1 550 600 540 545 -5 10,191,500 5,559,538,000 6,543 964.602 550 J 16,400 545 T/B 76,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 595 630 605 605 10 12,200 7,593,500 10 50.417 605 T/J 400 600 B 500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,830 2,830 2,830 2,830 0 19,700 55,751,000 2 1,886.667 2,830 T/J 1,300 2,820 B 19,600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,235 1,230 1,230 1,230 -5 1,100 1,353,000 1 240.000 1,295 J 1,900 1,230 T/B 1,200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,470 J 500 3,270 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 835 850 830 840 5 496,100 415,776,000 167 1,398.601 840 T/J 12,400 835 B 87,500 235 PNIN Paninvest Tbk. --U8---1 1,045 1,050 1,020 1,045 0 681,200 711,546,000 96 1,111.229 1,045 T/J 57,000 1,035 B 10,000 236 PNLF Panin Financial Tbk. --S8---1 214 220 212 214 0 994,900 216,128,600 177 231.301 216 J 120,500 214 T/B 214,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,160 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,750 4,810 4,750 4,810 60 37,005,400 177,097,308,000 428 3,052.980 4,810 T/J 203,000 4,800 B 90,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 100 60,000 1 112.150 650 J 60,900 600 T/B 55,700 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,175 1,110 1,150 -50 135,100 151,381,000 32 76.667 1,150 T/J 50,000 1,125 B 500 241 PPRE PP Presisi Tbk. --M7---1 396 404 394 404 8 2,558,600 1,024,492,800 104 93.953 404 T/J 447,900 400 B 268,300 242 PPRO PP Properti Tbk. --S6K--1 137 140 136 138 1 4,215,300 582,108,700 441 298.378 139 J 1,396,500 138 T/B 754,200 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,900 2,870 2,900 -30 400 1,151,000 3 44.615 2,910 J 100 2,840 B 500 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 222 212 222 10 3,612,700 782,718,200 204 720.241 224 J 105,300 222 T/B 147,800 245 PTBA Bukit Asam Tbk. --S2BXO1 4,070 4,260 4,070 4,230 160 49,301,600 207,212,328,000 9,387 3,678.261 4,230 T/J 789,000 4,220 B 71,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,120 2,180 2,050 2,060 -60 12,306,500 25,860,868,000 2,112 387.218 2,070 J 20,000 2,060 T/B 648,100 247 PTRO Petrosea Tbk. --S2---1 1,520 1,595 1,530 1,580 60 828,000 1,306,855,500 466 1,264.000 1,580 T/J 238,600 1,575 B 4,700 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 555 580 555 580 25 11,370,800 6,532,538,000 2,941 2,236.015 580 T/J 2,214,700 570 B 2,317,400 250 RAJA Rukun Raharja Tbk. --S7---1 545 545 530 535 -10 338,800 181,146,000 124 1,837.730 535 T/J 21,200 530 B 71,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,330 1,290 1,300 10 13,780,400 18,072,923,000 988 812.500 1,315 J 300,000 1,300 T/B 128,300 252 RDTX Roda Vivatex Tbk --U6---1 5,650 0 0 5,650 0 0 0 0 297.652 5,625 J 4,000 5,150 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 139 139 135 139 0 1,051,358,400 143,331,294,900 784 76.314 139 T/J 1,018,200 138 B 501,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 330 310 310 2 13,900 4,316,400 6 2,425.665 310 T/J 6,500 306 B 200 255 RODA Pikko Land Development Tbk. --U6---2 505 610 505 560 55 233,400 124,578,500 52 894.140 560 T/J 36,000 510 B 2,900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 955 930 955 5 302,200 286,975,500 108 374.510 955 T/J 53,300 940 B 2,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 550 555 5 2,112,800 1,174,751,500 504 693.750 555 T/J 17,800 550 B 241,300 258 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 9,950 10,000 10,000 10,000 50 1,000 10,000,000 3 6,451.613 10,000 T/J 32,200 9,400 B 200 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,210 2,230 2,160 2,190 -20 9,483,800 20,677,739,000 2,315 990.713 2,190 T/J 1,704,800 2,170 B 43,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 0 0 875 0 0 0 0 978.692 890 J 800 825 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,250 2,340 -10 33,800 78,063,000 24 100.000 2,340 T/J 100 2,330 B 4,400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,550 J 300 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 725 735 725 735 10 2,009,000 1,463,923,500 230 525.000 735 T/J 56,100 730 B 4,300 265 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. --M5---1 790 795 775 780 -10 8,611,700 6,721,881,500 667 134.483 780 T/J 1,631,000 775 B 37,900 267 SILO Siloam International Hospitals Tbk. --U9---1 3,730 3,810 3,600 3,610 -120 1,053,200 3,873,822,000 1,017 41.000 3,620 J 9,900 3,610 T/B 33,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 492 476 478 -2 8,012,700 3,878,307,600 546 43.455 482 J 25,000 478 T/B 175,200 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,050 980 1,050 30 216,500 225,952,000 17 1.167 1,050 T/J 14,000 1,020 B 1,200 270 SKBM Sekar Bumi Tbk. --U5---2 500 490 490 490 -10 100 49,000 1 426.087 490 T/J 7,800 480 B 200 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,650 J 500 3,810 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,370 3,450 3,350 3,400 30 78,500 267,787,000 94 607.143 3,430 J 19,100 3,400 T/B 100 273 SMCB Holcim Indonesia Tbk. --U3---1 905 965 900 900 -5 10,487,700 9,644,052,500 990 1,086.957 905 J 42,900 900 T/B 107,000 274 SMDR Samudera Indonesia Tbk. XDS7---1 326 340 324 332 6 1,442,600 479,391,400 381 1,332.370 334 J 15,000 332 T/B 21,800 275 SMRA Summarecon Agung Tbk. XDS6IK-1 810 830 805 810 0 7,340,900 6,010,773,000 878 1,330.923 815 J 11,600 810 T/B 1,019,700 276 SMRU SMR Utama Tbk. --U2---2 450 452 444 448 -2 112,000 50,132,800 32 109.558 452 J 18,800 448 T/B 3,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,395 1,370 1,380 5 1,117,600 1,543,969,500 506 3,685.996 1,380 T/J 24,800 1,370 B 17,700 278 SOCI Soechi Lines Tbk. XDM7---1 156 172 155 163 7 19,097,500 3,099,646,600 1,412 29.636 163 T/J 143,800 162 B 63,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 190 190 190 -7 100 19,000 1 202.773 197 J 2,000 192 B 200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 336 336 -2 10,660,600 3,612,485,600 829 140.000 338 J 488,500 336 T/B 2,412,600 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,770 3,770 3,660 3,710 -60 47,300 177,323,000 39 67.455 3,740 J 66,400 3,710 T/B 9,000 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 555 575 550 565 10 32,604,100 18,302,252,500 750 231.795 565 T/J 514,700 560 B 691,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,305 1,315 1,295 1,295 -10 21,160,700 27,615,104,500 413 193.284 1,295 T/J 870,800 1,290 B 113,400 284 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 0 200 10,000 2 64.769 50 T/J 478,126,100 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 4,260 4,190 4,200 10 4,626,000 19,436,836,000 3,256 3,818.182 4,210 J 100 4,200 T/B 4,600 288 TARA Sitara Propertindo Tbk. --U6K--1 820 830 815 830 10 42,151,800 34,613,712,000 6,070 783.019 830 T/J 247,100 825 B 21,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,990 5,125 4,900 5,025 35 1,580,300 7,944,905,500 1,223 248.148 5,050 J 22,500 5,025 T/B 151,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 925 950 915 920 -5 561,900 523,397,500 355 209.496 920 T/J 349,400 915 B 31,600 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 5,800 15,675 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 0 0 800 0 0 0 0 258.065 795 J 200 760 B 2,500 293 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 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 700 2,500 B 1,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 585 590 560 560 -25 512,300 299,301,000 11 280.000 585 J 12,000 540 B 100 296 TINS Timah Tbk. --S2K--1 815 830 805 820 5 17,481,800 14,252,941,500 1,090 419.015 820 T/J 474,900 815 B 192,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 14,925 15,450 14,900 14,900 -25 8,191,800 124,183,282,500 5,171 921.241 14,900 T/J 59,400 14,875 B 6,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 995 1,150 995 1,150 155 66,200 70,950,500 15 529.003 1,120 J 5,000 965 B 200 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,000 0 0 2,000 0 0 0 0 105.263 2,000 J 30,000 1,980 B 2,000 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 985 995 945 985 0 64,941,200 63,006,201,500 2,962 1,585.360 985 T/J 699,100 980 B 168,400 301 TOTL Total Bangun Persada Tbk. --S6---1 640 645 630 635 -5 460,300 292,534,000 68 228.232 640 J 900 635 T/B 942,600 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 358 358 356 356 -2 1,300 463,000 8 1,154.832 358 J 8,400 356 T/B 200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 570 600 570 600 30 3,419,400 1,994,072,000 281 2,858.096 600 T/J 415,700 585 B 100 304 TRAM Trada Alam Minera Tbk. --S7LKO1 344 348 336 342 -2 69,254,800 24,036,366,000 1,213 282.659 344 J 344,300 342 T/B 3,036,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 0 0 116 0 0 0 0 116.894 117 J 1,500 116 B 300 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 404 J 5,800 400 B 114,600 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,530 1,550 1,515 1,520 -10 48,700 74,306,500 48 271.157 1,550 J 42,200 1,515 B 28,300 308 TURI Tunas Ridean Tbk. --U9---1 1,235 1,235 1,230 1,230 -5 206,600 254,247,500 9 2,733.333 1,230 T/J 19,300 1,225 B 213,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,260 1,290 1,260 1,290 30 51,200 65,749,000 12 2,501.163 1,290 T/J 42,700 1,270 B 2,100 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,420 3,400 3,420 20 700 2,384,000 3 126.663 3,430 J 200 3,300 B 26,000 311 VICO Victoria Investama Tbk. --U8---1 176 180 166 178 2 1,400 248,000 6 142.400 176 J 4,800 172 B 1,900 312 VIVA Visi Media Asia Tbk. --U9---1 193 195 189 190 -3 4,576,000 871,486,700 230 63.333 190 T/J 4,584,100 189 B 162,700 313 VOKS Voksel Electric Tbk. --U4---1 157 162 150 155 -2 52,000 8,215,400 39 68.565 156 J 5,000 155 T/B 1,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 199 206 199 202 3 1,489,800 299,934,800 194 69.655 202 T/J 703,200 200 B 126,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,340 1,395 1,345 1,355 15 11,078,300 15,193,328,000 1,809 348.282 1,360 J 33,000 1,355 T/B 939,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 296 300 294 294 -2 2,551,200 765,291,000 60 79.508 300 J 100 296 B 5,000 317 WOOD Integra Indocabinet Tbk. --S5---2 510 515 498 505 -5 24,647,700 12,437,782,400 1,227 194.231 505 T/J 2,094,100 500 B 819,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 370 388 368 378 8 56,981,700 21,617,972,600 2,291 77.143 380 J 114,500 378 T/B 855,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,840 1,925 1,840 1,875 35 45,566,300 86,037,451,000 5,896 506.073 1,880 J 145,800 1,875 T/B 1,111,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 378 386 370 376 -2 5,150,400 1,957,718,400 775 63.729 378 J 150,000 376 T/B 594,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,695 1,665 1,665 -30 10,749,500 18,002,985,500 1,737 1,189.286 1,665 T/J 552,500 1,660 B 217,000 Total 4,233,958,300 2,708,047,840,400 219,374 2,483,803,800 110,860,900 Jakarta, 12 July 2018 Trading Division