List of Securities Quotation: IDX SMC Composite Date: Thursday, 19 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 10,500 10,800 10,525 10,650 150 2,053,200 21,974,420,000 1,083 865.179 10,675 J 2,500 10,650 T/B 70,400 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 2,200 0 0 2,200 0 0 0 0 58.667 2,100 J 300 1,660 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,305 1,330 1,310 1,325 20 4,680,100 6,193,683,500 874 1,615.854 1,325 T/J 553,300 1,315 B 13,200 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,620 2,600 2,600 0 610,900 1,594,638,000 22 109.185 2,630 J 50,000 2,600 T/B 9,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,675 1,615 1,625 -25 5,077,900 8,305,686,000 1,107 1,276.181 1,625 T/J 15,700 1,620 B 92,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,200 8,075 8,175 0 102,500 832,475,000 15 351.613 8,200 J 2,700 8,175 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 320 324 312 318 -2 671,900 213,735,800 156 28.384 318 T/J 38,400 312 B 44,400 9 AGII Aneka Gas Industri Tbk. --S3---1 610 610 600 605 -5 16,000 9,664,000 24 55.000 610 J 102,100 605 T/B 2,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 356 360 348 348 -8 5,238,500 1,843,087,000 908 568.553 348 T/J 1,194,500 346 B 646,400 11 AGRS Bank Agris Tbk. --U8---2 266 270 262 266 0 12,000 3,198,200 36 241.818 266 T/J 7,600 260 B 36,000 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. XDS9BXO1 4,740 4,780 4,710 4,730 -10 7,381,000 35,004,972,000 1,556 3,769.795 4,730 T/J 10,700 4,720 B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 334 330 330 -10 26,700 8,813,000 4 314.286 340 J 200,000 304 B 600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,680 4,700 0 1,300 6,100,000 5 191.837 4,700 T/J 52,600 4,680 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 850 830 850 0 1,199,400 1,014,337,500 100 2,168.976 850 T/J 2,100,400 840 B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,085 1,110 0 123,300 135,974,500 15 92.500 1,110 T/J 20,000 1,080 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 870 875 -10 62,368,900 55,115,364,500 2,932 576.910 875 T/J 4,588,600 870 B 3,881,900 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 211,900 500 B 201,300 21 APLN Agung Podomoro Land Tbk. --S6---1 162 165 160 161 -1 3,730,000 607,153,800 304 44.110 162 J 61,100 161 T/B 10,400 22 ARII Atlas Resources Tbk. --U2---2 1,300 1,450 1,255 1,330 30 696,000 932,990,000 42 88.667 1,330 T/J 4,200 1,255 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 312 310 306 306 -6 79,222,500 24,455,810,200 120 102.000 306 T/J 135,600 304 B 175,100 24 ARNA Arwana Citramulia Tbk. --S3---1 354 360 350 356 2 42,900 15,297,000 36 2,419.629 356 T/J 30,600 350 B 55,000 25 ASGR Astra Graphia Tbk. --S9---1 1,400 1,425 1,400 1,425 25 1,800 2,524,500 5 295.447 1,425 T/J 2,300 1,405 B 200 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 730 725 725 -5 771,400 562,870,000 99 1,342.593 725 T/J 49,600 720 B 50,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 328 336 326 328 0 9,059,300 2,993,571,800 756 312.381 328 T/J 939,000 326 B 564,200 28 ATIC Anabatic Technologies Tbk. --U9---1 670 680 670 670 0 700 470,000 2 95.714 665 J 200 635 B 1,600 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 1,425 1,450 1,425 1,430 5 375,200 539,197,500 149 1,293.298 1,430 T/J 15,900 1,425 B 137,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,073,400 53,670,000 22 57.388 50 T/J 1,917,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 280 278 278 0 1,300 361,800 3 204.962 280 J 600 278 T/B 20,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,605 1,585 1,595 10 478,800 762,199,000 134 1,993.750 1,605 J 25,800 1,595 T/B 1,000 34 BBKP Bank Bukopin Tbk. XRS8---1 408 414 394 400 -8 5,200,300 2,093,737,400 689 118.663 402 J 81,000 398 B 59,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 0 J 0 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,540 2,330 2,350 -150 119,028,400 286,614,397,000 11,528 306.522 2,360 J 380,700 2,350 T/B 65,800 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 314 318 310 314 0 1,954,500 615,970,200 96 319.690 314 T/J 109,500 310 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 7,400 1,480 B 200 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 45,200 2,260,000 22 217.306 50 T/J 424,547,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 248 242 244 -2 1,864,800 455,836,200 259 143.529 246 J 225,300 244 T/B 640,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 640 665 610 610 -30 290,400 184,996,500 100 3,125.961 610 T/J 1,300 605 B 2,000 44 BHIT MNC Investama Tbk. --S9K--1 106 110 106 107 1 25,891,100 2,784,904,500 5,746 312.911 107 T/J 348,600 106 B 50,000 45 BINA Bank Ina Perdana Tbk. --U8---1 540 550 510 550 10 1,018,900 544,684,500 176 310.741 555 J 22,200 550 T/B 8,300 46 BIPI Benakat Integra Tbk. --S2K--2 53 54 52 53 0 9,263,700 490,901,900 181 37.857 53 T/J 301,100 52 B 16,164,900 47 BIRD Blue Bird Tbk. --U7---1 2,400 2,490 2,400 2,450 50 113,300 276,394,000 150 37.692 2,490 J 900 2,450 T/B 1,000 48 BISI BISI International Tbk. --U1---1 1,795 1,795 1,730 1,795 0 149,500 265,281,500 50 897.500 1,795 T/J 155,000 1,740 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,090 2,070 2,070 -10 8,905,900 18,498,503,000 118 345.000 2,080 J 11,800 2,070 T/B 7,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 640 645 -10 9,598,800 6,232,682,500 1,175 150.000 650 J 58,600 645 T/B 507,900 51 BKSL Sentul City Tbk. --S6K--1 105 114 106 114 9 456,207,200 50,822,264,600 6,949 7.877 115 J 14,023,500 114 T/B 39,494,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 195 197 187 197 2 1,900 370,100 6 452.042 197 T/J 23,100 190 B 100 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 4,230 4,230 4,230 4,230 0 200 846,000 1 282.000 4,600 J 100 4,230 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 332 350 326 326 -6 800 277,600 5 101.875 346 J 1,000 328 B 2,000 56 BMTR Global Mediacom Tbk. XDS9LKO1 510 525 505 505 -5 39,738,600 20,529,998,000 5,437 411.037 505 T/J 267,800 500 B 477,300 57 BNBR Bakrie & Brothers Tbk --U9---2 81 85 75 83 2 220,378,200 17,807,861,600 3,454 0.285 83 T/J 5,247,700 82 B 300,000 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,020 995 1,000 5 4,069,800 4,095,611,000 686 7.384 1,000 T/J 269,100 995 B 220,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 210 212 -2 350,800 74,563,800 45 2.526 212 T/J 472,500 210 B 189,400 60 BNLI Bank Permata Tbk. --M8K--1 565 570 555 555 -10 5,134,400 2,885,779,000 550 6.043 560 J 637,600 555 T/B 2,161,700 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 620 5 1,302,300 804,592,000 263 601.942 620 T/J 19,200 615 B 46,400 62 BOLT Garuda Metalindo Tbk. --U4---2 890 900 890 890 0 425,300 380,832,000 157 161.818 895 J 12,100 890 T/B 2,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,600 J 300 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,800 5,950 5,850 5,950 150 800 4,750,000 2 231.567 0 J 0 5,950 T/B 6,300 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 62 64 62 62 0 42,252,000 2,641,907,100 1,139 9.764 62 T/J 1,798,200 61 B 7,900,200 66 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,125 1,125 0 11,400 12,825,000 2 844.088 1,200 J 20,000 1,125 T/B 15,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,780 1,835 1,780 1,800 20 12,014,500 21,642,212,500 1,607 140.965 1,805 J 121,700 1,800 T/B 110,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,405 1,430 1,390 1,395 -10 24,880,500 34,964,146,000 3,612 273.259 1,400 J 1,013,900 1,395 T/B 581,800 69 BSIM Bank Sinarmas Tbk. --U8---1 600 600 565 595 -5 1,400 803,500 4 405.814 590 J 800 565 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,470 2,530 2,420 2,530 60 1,000 2,475,000 5 129.744 2,530 T/J 10,300 2,440 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 129 128 124 124 -5 618,100 78,073,400 92 950.046 126 J 35,000 124 T/B 50,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 335,185,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,940 4,000 3,940 3,950 10 900,400 3,555,048,000 176 764.671 3,980 J 5,700 3,950 T/B 157,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,520 1,640 1,495 1,640 120 13,700 22,159,000 15 277.966 1,640 T/J 3,700 1,495 B 700 76 BUMI Bumi Resources Tbk. --S2LKO2 226 232 222 226 0 124,818,400 28,406,984,400 1,786 13.117 226 T/J 228,400 224 B 7,067,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 446 454 432 444 -2 625,800 281,517,600 52 170.769 446 J 5,600 430 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 210 210 208 208 -2 153,200 31,869,600 30 196.685 210 J 84,100 208 T/B 12,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 178 186 177 177 -1 27,807,200 5,029,631,300 1,216 38.711 178 J 96,600 177 T/B 652,600 80 BYAN Bayan Resources Tbk. --U2---1 17,550 18,500 17,500 18,500 950 102,200 1,807,890,000 38 318.966 19,975 J 500 17,575 B 200 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 358 364 346 362 4 3,754,300 1,340,622,600 606 109.697 362 T/J 189,600 350 B 1,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,270 2,370 2,270 2,360 90 13,537,600 31,693,538,000 1,523 134.857 2,370 J 328,600 2,360 T/B 26,800 83 CASA Capital Financial Indonesia Tbk. --S8---2 308 312 304 304 -4 8,845,100 2,733,780,800 561 555.383 304 T/J 47,600 302 B 335,500 84 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 30,000 690 B 1,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 86 89 86 86 0 1,064,100 92,392,800 100 550.400 88 J 7,600 86 T/B 118,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 308 346 300 324 16 2,861,600 910,432,400 48 25.354 324 T/J 42,400 306 B 29,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,580 1,640 1,550 1,565 -15 177,700 280,652,000 110 5,678.932 1,565 T/J 296,000 1,560 B 400 88 CLEO Sariguna Primatirta Tbk. --S5---1 240 250 240 246 6 13,893,300 3,393,452,000 1,107 1,069.565 246 T/J 293,700 244 B 30,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,350 1,320 1,320 -20 900 1,198,500 5 126.309 1,355 J 2,100 1,315 B 400 90 CMPP AirAsia Indonesia Tbk. --U7---2 272 292 268 286 14 1,278,600 362,016,800 222 54.100 288 J 92,400 286 T/B 1,500 91 COWL Cowell Development Tbk. --M6---2 414 510 414 510 96 413,200 191,109,000 167 392.308 510 T/J 13,000 418 B 14,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 110,900 5,545,000 4 45.455 50 T/J 101,954,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 700 705 695 700 0 1,371,700 960,220,000 25 353.241 705 J 216,900 700 T/B 19,700 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 505 550 482 498 -7 378,800 193,562,300 214 166.000 515 J 81,200 498 T/B 5,700 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. --S6IK-1 1,005 1,020 1,000 1,020 15 5,729,600 5,811,630,500 1,060 228.372 1,020 T/J 474,000 1,010 B 2,103,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 26,100 1,305,000 10 16.496 50 T/J 88,422,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 332 340 332 334 2 689,800 232,416,800 189 58.202 334 T/J 8,700 332 B 134,100 99 DKFT Central Omega Resources Tbk. --U2---2 342 340 338 340 -2 200,200 67,997,600 10 873.362 340 T/J 466,200 338 B 17,400 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,575 5,400 5,575 0 1,700 9,357,500 7 33,325.363 5,575 T/J 6,400 5,400 B 700 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 130 127 127 -1 5,514,400 703,821,000 250 60.476 128 J 739,800 127 T/B 2,718,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,200 3,190 3,190 10 60,100 191,720,000 4 2,802.203 3,200 J 20,000 3,120 B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 760 790 755 755 -5 24,942,400 19,301,277,500 1,413 1,022.149 760 J 198,400 755 T/B 174,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 272 258 272 14 16,000 4,264,600 21 49.455 270 J 4,600 260 B 10,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 378 398 380 382 4 877,600 334,181,600 55 103.243 394 J 12,500 380 B 27,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 24,000 24,000 20,100 24,000 0 4,500 104,080,000 12 1,600.000 24,000 T/J 4,400 20,150 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 1,970 1,950 1,905 1,950 -20 1,300 2,520,500 4 717.779 1,950 T/J 5,700 1,910 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 129 132 126 126 -3 514,400 65,969,800 107 84.000 128 J 50,000 126 T/B 174,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,055 1,100 0 30,100 33,105,500 4 27.160 1,100 T/J 95,600 1,015 B 600 111 ELSA Elnusa Tbk. --S2K--1 338 348 334 336 -2 42,096,700 14,356,943,600 3,816 84.000 338 J 313,800 336 T/B 416,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,800 140,000 2 10.308 50 T/J 696,770,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 118 123 117 118 0 44,179,400 5,299,371,800 2,400 9.838 119 J 1,465,600 118 T/B 109,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 1,890 J 900 1,610 B 2,500 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,130 3,210 3,000 3,020 -110 54,409,700 169,350,058,000 9,073 302.000 3,030 J 2,300 3,020 T/B 227,600 116 ESSA Surya Esa Perkasa Tbk. --S2---1 252 262 248 248 -4 10,542,500 2,682,487,800 716 461.730 250 J 322,000 248 T/B 324,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,840 2,940 2,760 2,800 -40 17,674,200 50,346,359,000 3,751 142.102 2,800 T/J 169,200 2,790 B 319,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,460 1,450 1,450 -10 5,800 8,466,000 9 2,280.412 1,480 J 100 1,450 T/B 5,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,900 8,250 7,850 8,175 275 660,200 5,293,172,500 714 1,873.453 8,175 T/J 41,700 8,150 B 500 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,725 5,775 5,725 5,725 0 1,001,800 5,736,797,500 39 1,145.000 5,750 J 2,600 5,725 T/B 8,600 121 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,720 2,710 2,720 -80 800 2,174,000 4 2,176.000 3,100 J 600 2,720 T/B 8,200 122 FMII Fortune Mate Indonesia Tbk --U6---2 700 705 700 700 0 974,400 686,845,500 82 700.000 705 J 25,100 700 T/B 2,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 905 905 875 890 -15 20,143,500 17,924,800,000 148 404.545 890 T/J 20,400 885 B 100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 144 147 141 142 -2 592,100 84,661,400 67 43.072 143 J 10,000 142 T/B 116,300 125 FREN Smartfren Telecom Tbk. --U7---1 97 100 92 94 -3 29,318,300 2,815,225,300 1,257 5.222 95 J 572,300 94 T/B 184,200 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 234 238 232 232 -2 734,200 171,985,800 164 31.187 234 J 72,400 232 T/B 1,097,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 660 680 655 665 5 2,351,800 1,569,704,500 620 130.556 670 J 107,800 665 T/B 49,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 264 270 260 264 0 2,867,100 757,417,600 256 66.000 266 J 8,300 262 B 30,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 14,800 14,800 14,800 0 100 1,480,000 1 2,573.913 14,800 T/J 8,400 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---1 140 140 134 134 -6 5,100 688,800 4 53.600 140 J 2,900 134 T/B 44,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 256 J 400 242 B 500 134 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 925 J 100 910 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,260 3,250 3,250 0 54,900 178,426,000 24 994.918 3,270 J 500 3,240 B 7,800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,300 923,000 2 1,092.308 710 T/J 36,700 700 B 200 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 278 264 278 2 800,800 218,353,600 86 92.667 278 T/J 2,000 270 B 59,400 138 HRUM Harum Energy Tbk. --S2K--1 2,600 2,700 2,600 2,630 30 3,361,400 8,894,820,000 1,466 50.577 2,630 T/J 25,200 2,620 B 29,000 139 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---1 750 800 700 750 0 8,200 6,132,000 16 58.594 750 T/J 300 745 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 272 284 272 272 0 285,208,400 78,911,045,400 661 522.093 274 J 44,400 272 T/B 265,300 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,170 3,350 2,980 3,000 -170 26,899,000 86,674,156,000 8,276 402.752 3,020 J 10,000 3,000 T/B 283,600 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 600 630 585 605 5 1,907,600 1,150,220,500 212 121.000 605 T/J 294,200 600 B 10,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 980 990 0 486,300 479,851,500 46 260.526 990 T/J 3,800 980 B 2,100 145 INAF Indofarma Tbk. --U5K--1 3,280 3,360 3,280 3,300 20 85,200 282,613,000 131 1,320.000 3,310 J 2,000 3,300 T/B 1,000 146 INCO Vale Indonesia Tbk. --S2XXO1 4,350 4,400 4,270 4,330 -20 4,672,700 20,249,874,000 1,663 1,767.347 4,330 T/J 6,900 4,320 B 33,900 147 INDY Indika Energy Tbk. --S2XXO1 3,280 3,370 3,290 3,320 40 11,492,500 38,207,879,000 2,820 112.542 3,330 J 110,100 3,320 T/B 816,900 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,750 20,375 19,575 20,000 250 13,949,200 279,592,557,500 7,371 1,030.572 20,000 T/J 507,100 19,975 B 7,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 74 74 0 40,900 3,027,000 14 0.423 74 T/J 9,800 73 B 315,200 150 INPP Indonesian Paradise Property Tbk. XDU9---2 575 0 0 575 0 0 0 0 547.619 565 J 400 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 498 505 496 498 0 6,190,200 3,086,452,600 725 351.048 498 T/J 61,400 496 B 408,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 414 414 410 412 -2 1,099,900 453,420,800 256 108.421 414 J 102,100 412 T/B 46,800 153 ISAT Indosat Tbk. --S7K--1 4,180 4,370 4,010 4,110 -70 3,069,600 13,061,281,000 1,891 293.571 4,110 T/J 24,200 4,100 B 19,900 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,825 25,650 24,700 25,300 475 2,046,500 51,571,220,000 3,299 180.714 25,325 J 3,100 25,300 T/B 8,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 71,171,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 0 0 478 0 0 0 0 271.144 500 J 2,200 466 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 520 530 480 525 5 400 204,500 4 434.541 515 J 10,000 490 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 910 925 870 925 15 600 527,500 2 660.714 915 J 2,600 900 B 700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,900 2,040 1,900 2,000 100 12,866,800 25,475,814,000 2,067 546.747 2,000 T/J 113,000 1,995 B 74,600 160 JRPT Jaya Real Property Tbk. --S6---1 620 620 605 605 -15 812,600 495,290,500 92 581.731 610 J 21,200 605 T/B 142,800 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,810 5,075 4,780 5,050 240 15,098,900 75,202,103,000 3,801 297.794 5,050 T/J 134,300 5,025 B 17,900 162 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 2,300 2,400 2,290 2,310 10 237,500 553,245,000 271 2,310.000 2,310 T/J 46,600 2,290 B 36,800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 358 356 350 352 -6 679,800 238,827,400 110 42.771 352 T/J 8,200 350 B 39,400 165 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---1 218 220 216 218 0 1,883,900 407,327,200 299 7.563 218 T/J 8,500 216 B 648,800 167 KINO Kino Indonesia Tbk. --U5---2 1,690 1,700 1,680 1,690 0 574,500 972,630,500 70 44.474 1,690 T/J 105,900 1,680 B 24,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,640 2,600 2,500 2,500 -140 20,900 52,983,000 15 833.333 2,550 J 1,800 2,480 B 12,800 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 324 332 316 320 -4 975,200 315,399,000 123 1,122.807 320 T/J 10,900 318 B 19,800 170 KMTR Kirana Megatara Tbk. XDM3---2 372 380 368 372 0 118,200 43,762,800 43 81.223 372 T/J 43,400 368 B 8,800 171 KPIG MNC Land Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 301.250 1,375 J 2,500 1,105 B 20,000 172 KRAH Grand Kartech Tbk. --U4---2 2,700 2,720 2,710 2,720 20 30,100 81,741,000 28 989.091 2,730 J 8,200 2,710 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 424 408 408 -8 11,901,300 4,914,732,400 921 50.723 410 J 146,100 408 T/B 1,590,000 174 KREN Kresna Graha Investama Tbk. --S9K--1 720 730 720 725 5 184,347,900 133,873,928,000 4,008 7,542.655 725 T/J 46,800 720 B 368,900 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,290 4,300 0 825,500 3,549,161,000 582 268.750 4,300 T/J 460,000 4,290 B 84,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,030 2,070 2,000 2,060 30 704,800 1,435,268,000 339 222.703 2,070 J 16,100 2,060 T/B 55,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 392 400 388 390 -2 27,544,600 10,937,386,800 570 99.856 392 J 176,500 390 T/B 474,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,175 8,400 8,125 8,400 225 4,424,900 36,807,180,000 3,188 190.342 8,400 T/J 44,800 8,375 B 7,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 955 1,010 965 970 15 34,141,200 33,709,406,000 3,598 250.323 970 T/J 150,300 965 B 111,500 180 LTLS Lautan Luas Tbk. --S9---1 680 680 660 660 -20 189,700 126,750,500 41 233.308 660 T/J 19,100 655 B 20,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 710 725 710 725 15 8,259,400 5,907,718,500 5,018 1,528.697 725 T/J 20,700 720 B 23,000 182 MAIN Malindo Feedmill Tbk. --S3---1 725 865 730 815 90 22,269,900 18,219,435,000 2,694 463.068 820 J 80,800 815 T/B 63,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,940 1,950 1,890 1,945 5 21,500 41,262,000 36 115.774 1,945 T/J 800 1,940 B 400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 770 800 10 16,484,800 13,086,566,500 1,965 1,283.800 805 J 441,300 800 T/B 1,404,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,380 1,380 1,350 1,380 0 229,000 313,382,500 49 552.000 1,380 T/J 222,300 1,360 B 2,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 314 300 304 -6 5,200 1,581,800 6 216.155 316 J 20,600 308 B 1,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 900 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,260 3,310 3,230 3,300 40 177,600 583,095,000 253 253.846 3,300 T/J 4,200 3,290 B 700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 580 555 575 25 638,300 362,570,500 112 35.938 580 J 172,400 575 T/B 18,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,830 2,850 2,800 2,800 -30 1,792,200 5,064,574,000 351 202.166 2,800 T/J 16,400 2,790 B 11,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 189 191 185 185 -4 3,375,300 629,442,900 157 165.931 185 T/J 44,300 184 B 305,800 192 MDIA Intermedia Capital Tbk. --U9---1 167 169 159 169 2 233,900 38,853,900 21 122.464 169 T/J 409,200 159 B 50,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,200 3,250 3,070 3,100 -100 128,700 398,451,000 42 155.000 3,100 T/J 195,300 3,090 B 800 194 MDLN Modernland Realty Tbk. --S6---1 280 280 272 272 -8 970,000 266,277,800 69 80.723 272 T/J 39,100 270 B 72,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 925 970 925 925 0 40,864,700 38,617,168,500 3,556 1,629.181 935 J 150,500 925 T/B 1,842,600 196 MEGA Bank Mega Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 3,134.385 4,290 J 100 4,000 B 2,200 197 MERK Merck Tbk. XDU5---2 6,175 6,175 6,075 6,125 -50 400 2,452,500 4 16,149.445 6,450 J 100 6,125 T/B 200 198 META Nusantara Infrastructure Tbk. --S7---1 212 212 208 210 -2 2,914,500 611,449,000 74 63.044 210 T/J 493,700 208 B 489,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,720 1,700 1,720 20 253,800 433,487,500 29 882.051 1,720 T/J 24,000 1,560 B 7,600 200 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 10,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,985 1,995 1,960 1,985 0 2,934,300 5,813,938,000 810 116.869 1,995 J 27,700 1,980 B 21,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 600 635 605 635 35 200 124,000 2 3,023.810 625 J 600 600 B 600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 214 220 214 214 0 9,258,600 1,997,947,000 213 535.000 216 J 86,900 214 T/B 1,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,700 23,800 23,800 23,800 100 2,000 47,600,000 2 1,133.333 23,800 T/J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,500 16,475 16,475 -25 1,100 18,147,500 3 104,936.306 16,500 J 4,600 16,325 B 200 206 MLPL Multipolar Tbk. XRS9K--1 110 113 109 109 -1 7,330,900 810,380,800 590 12.502 111 J 535,400 109 T/B 1,243,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 510 525 510 525 15 60,000 31,335,000 6 89.744 550 J 100,000 500 B 1,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,000 1,025 980 1,015 15 14,606,300 14,746,670,000 3,709 112.778 1,015 T/J 348,500 1,005 B 4,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 960 945 955 10 404,700 386,343,000 116 63.667 960 J 28,500 955 T/B 1,034,800 210 MPPA Matahari Putra Prima Tbk. XRU9---1 254 262 244 248 -6 4,697,300 1,180,484,400 762 104.267 248 T/J 226,600 246 B 310,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,400 5,750 6,400 250 50,100 320,575,000 6 580.508 6,400 T/J 10,100 5,700 B 1,000 212 MSKY MNC Sky Vision Tbk. --U9---1 870 875 830 870 0 501,400 438,708,000 10 57.237 870 T/J 4,800 830 B 600 213 MTDL Metrodata Electronics Tbk. XDS9---1 725 780 725 750 25 14,700 11,131,500 25 1,350.184 750 T/J 16,500 735 B 5,300 214 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---1 362 362 362 362 0 100 36,200 1 152.196 370 J 50,300 362 T/B 300 216 MYOH Samindo Resources Tbk. --U2---1 865 870 840 870 5 148,400 128,241,000 38 103.624 870 T/J 26,000 850 B 2,100 217 MYRX Hanson International Tbk. --S6LKO2 127 127 126 127 0 456,999,100 58,034,374,800 504 86.611 127 T/J 3,071,000 126 B 5,861,000 218 NASA Ayana Land International Tbk. --U9---2 430 430 426 426 -4 143,600 61,463,200 21 413.592 428 J 97,300 426 T/B 100,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,290 4,460 4,290 4,390 100 46,200 203,311,000 74 1,350.769 4,400 J 500 4,390 T/B 1,100 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 970,200 87,318,000 14 85.714 91 J 25,400 90 T/B 384,300 221 NISP Bank OCBC NISP Tbk. --U8---1 860 865 860 860 0 7,400 6,381,000 8 1,042.121 860 T/J 2,200 855 B 1,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 900 885 885 -45 10,100 9,021,000 6 236.000 885 T/J 4,600 810 B 500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 400 404 400 402 2 510,700 205,098,600 215 47.294 402 T/J 3,800 400 B 9,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 494 476 490 -10 183,600 89,065,200 55 969.433 490 T/J 30,700 488 B 100,000 226 PALM Provident Agro Tbk. --U1---2 284 280 280 280 -4 36,600 10,248,000 3 76.530 280 T/J 400 278 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,675 1,800 1,660 1,725 50 31,400 52,889,500 31 1,254.545 1,725 T/J 2,900 1,700 B 5,000 228 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,100 1,085 1,095 0 115,000 125,734,000 75 128.824 1,095 T/J 39,600 1,090 B 68,300 229 PBRX Pan Brothers Tbk. --S4K--1 540 540 525 535 -5 10,142,800 5,397,129,000 3,902 946.903 540 J 5,300 535 T/B 158,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 585 615 585 615 30 300 178,500 2 51.250 615 T/J 20,400 585 B 800 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,860 2,860 2,860 2,860 0 21,600 61,776,000 5 1,906.667 2,860 T/J 6,300 2,850 B 21,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,220 1,200 1,200 -30 1,800 2,165,000 6 234.146 1,205 J 100 1,160 B 1,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,240 3,240 3,240 -60 500 1,620,000 2 1,344.454 3,240 T/J 2,500 3,220 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 830 845 830 835 5 480,000 402,590,000 83 1,390.276 840 J 10,500 835 T/B 169,500 235 PNIN Paninvest Tbk. --U8---1 1,040 1,050 1,020 1,045 5 28,100 28,670,500 15 1,111.229 1,045 T/J 19,800 1,025 B 1,200 236 PNLF Panin Financial Tbk. --S8---1 208 210 204 204 -4 17,798,900 3,686,448,400 309 220.493 206 J 2,000,000 204 T/B 878,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 1,300 1,300 1,300 15 100 130,000 1 649.558 1,150 J 2,500 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,870 4,920 4,870 4,920 50 28,481,100 139,354,595,000 415 3,122.798 4,920 T/J 244,700 4,910 B 69,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 400 240,000 1 112.150 650 J 59,900 600 T/B 20,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,095 1,095 1,065 1,065 -30 338,000 364,697,500 63 71.000 1,065 T/J 200,700 1,060 B 5,000 241 PPRE PP Presisi Tbk. --M7---1 410 410 402 410 0 450,400 183,595,200 84 95.349 412 J 1,120,000 410 T/B 196,000 242 PPRO PP Properti Tbk. --S6K--1 138 142 137 137 -1 11,607,800 1,612,332,300 547 296.216 138 J 25,000 137 T/B 1,179,100 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,850 2,850 2,730 2,850 0 7,200 20,161,000 22 43.846 2,840 J 100 2,740 B 400 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 250 220 246 30 17,079,300 4,105,062,400 784 798.105 248 J 59,600 246 T/B 259,800 245 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,450 4,360 4,400 70 31,058,600 137,019,471,000 4,484 3,826.087 4,410 J 2,484,900 4,400 T/B 99,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,220 2,110 2,110 -70 8,369,800 18,053,083,000 2,356 396.617 2,120 J 86,500 2,110 T/B 286,100 247 PTRO Petrosea Tbk. --S2---1 1,530 1,580 1,540 1,545 15 855,400 1,331,305,000 353 1,236.000 1,545 T/J 30,300 1,540 B 57,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 560 560 540 545 -15 37,183,700 20,295,865,500 1,912 2,101.083 545 T/J 7,601,000 540 B 1,083,200 250 RAJA Rukun Raharja Tbk. --S7---1 492 615 490 605 113 10,261,800 5,925,903,200 2,286 2,078.181 605 T/J 190,000 600 B 126,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,425 1,450 1,380 1,415 -10 8,553,200 12,185,210,500 973 884.375 1,415 T/J 3,242,600 1,410 B 1,000 252 RDTX Roda Vivatex Tbk --U6---1 5,400 5,675 5,500 5,675 275 400 2,252,500 2 298.969 5,650 J 100 5,400 B 6,000 253 RIMO Rimo International Lestari Tbk --S9---2 138 144 138 141 3 912,562,800 127,923,331,100 1,890 77.412 142 J 631,300 141 T/B 366,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 320 J 1,300 306 B 400 255 RODA Pikko Land Development Tbk. --U6---2 505 510 500 500 -5 42,700 21,480,500 11 798.339 500 T/J 34,500 480 B 200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 965 965 935 950 -15 4,861,000 4,590,806,500 629 372.549 950 T/J 570,500 945 B 13,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 510 515 5 2,592,500 1,332,007,000 516 643.750 520 J 319,200 510 B 177,300 258 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 9,825 10,000 9,825 10,000 175 7,100 70,982,500 8 6,451.613 10,000 T/J 11,400 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,190 2,210 2,140 2,170 -20 6,739,600 14,578,040,000 1,072 981.665 2,170 T/J 403,000 2,150 B 16,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 0 0 875 0 0 0 0 978.692 875 J 11,000 800 B 2,400 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,340 2,340 -10 3,400 7,981,000 13 100.000 2,350 J 300 2,340 T/B 1,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,400 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 730 720 725 -5 667,700 485,902,000 76 517.857 725 T/J 65,900 720 B 17,200 265 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---1 835 860 835 850 15 5,034,900 4,281,067,000 740 146.552 850 T/J 1,358,500 845 B 45,500 267 SILO Siloam International Hospitals Tbk. --U9---1 3,530 3,550 3,370 3,450 -80 1,669,500 5,763,259,000 1,651 39.183 3,450 T/J 138,100 3,440 B 400 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 496 476 476 -2 10,445,700 5,075,812,800 807 43.273 480 J 200 476 T/B 95,400 269 SIPD Sierad Produce Tbk. --U3---2 1,035 1,060 1,000 1,060 25 60,600 63,394,000 16 1.178 1,060 T/J 14,900 1,000 B 900 270 SKBM Sekar Bumi Tbk. --U5---2 510 0 0 510 0 0 0 0 443.478 490 J 6,500 430 B 100,000 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,500 J 1,000 3,500 B 2,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,360 3,380 3,330 3,340 -20 111,900 375,415,000 94 596.429 3,350 J 925,300 3,340 T/B 13,300 273 SMCB Holcim Indonesia Tbk. --U3---1 855 860 850 855 0 458,900 392,934,000 179 1,032.609 860 J 32,000 855 T/B 1,600 274 SMDR Samudera Indonesia Tbk. XDS7---1 330 332 326 328 -2 1,023,900 337,884,200 188 1,316.318 330 J 27,100 328 T/B 130,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 800 810 795 795 -5 6,953,100 5,566,657,000 915 1,306.277 800 J 47,500 795 T/B 521,200 276 SMRU SMR Utama Tbk. --U2---2 458 470 458 470 12 132,200 61,306,000 25 114.938 470 T/J 3,900 462 B 5,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,395 1,365 1,375 -10 4,391,100 6,086,209,500 601 3,672.641 1,375 T/J 11,300 1,365 B 100 278 SOCI Soechi Lines Tbk. XDM7---1 159 165 157 157 -2 14,778,600 2,366,144,400 1,235 28.545 158 J 22,500 157 T/B 279,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 197 180 187 -10 5,400 991,900 14 199.571 197 J 2,000 187 T/B 200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 356 334 344 10 63,813,400 22,190,665,800 2,123 143.333 346 J 372,200 344 T/B 334,200 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,700 3,950 3,950 3,950 250 1,000 3,950,000 1 71.818 3,980 J 100 3,720 B 1,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 575 560 570 10 38,287,500 21,795,529,000 1,066 233.846 570 T/J 1,404,100 565 B 2,218,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,305 1,335 1,290 1,290 -15 38,339,100 50,596,837,500 2,203 192.537 1,300 J 86,700 1,290 T/B 121,000 284 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 2,600 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 514,003,000 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 4,160 4,190 0 4,356,700 18,265,666,000 2,691 3,809.091 4,200 J 23,800 4,190 T/B 63,500 288 TARA Sitara Propertindo Tbk. --U6K--1 840 855 840 855 15 39,423,800 33,469,463,500 4,541 806.604 855 T/J 415,700 850 B 18,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,860 4,870 4,790 4,860 0 532,300 2,580,548,000 682 240.000 4,860 T/J 3,800 4,850 B 174,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 900 910 885 900 0 2,068,900 1,861,892,500 587 204.941 900 T/J 480,100 895 B 50,000 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 17,000 J 20,000 15,625 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 765 900 765 865 100 54,800 47,425,000 32 279.032 865 T/J 24,600 825 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 7,100 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,560 J 600 2,500 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 670 680 660 675 5 521,800 349,567,500 36 337.500 680 J 13,900 675 T/B 200 296 TINS Timah Tbk. --S2K--1 845 855 830 835 -10 7,255,800 6,094,528,000 1,044 426.680 835 T/J 127,500 830 B 420,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,900 15,400 14,000 14,775 875 25,452,100 376,738,752,500 13,699 913.513 14,775 T/J 332,200 14,750 B 6,000 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 965 1,060 910 1,060 95 2,800 2,831,500 6 487.603 1,065 J 100 950 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,900 1,905 1,865 1,905 5 50,100 95,436,500 4 100.263 1,905 T/J 45,500 1,870 B 4,000 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 830 855 825 855 25 66,248,100 55,856,892,000 2,517 1,376.125 855 T/J 226,800 850 B 237,300 301 TOTL Total Bangun Persada Tbk. --S6---1 635 640 635 635 0 153,000 97,847,500 42 228.232 640 J 16,000 635 T/B 726,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 352 354 350 350 -2 4,600 1,617,200 15 1,135.368 352 J 600 350 T/B 9,100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 585 585 575 580 -5 691,300 400,971,500 133 2,762.826 580 T/J 18,200 575 B 600 304 TRAM Trada Alam Minera Tbk. --S7LKO1 348 372 350 358 10 277,232,500 99,004,511,200 4,595 295.882 360 J 352,700 358 T/B 169,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 119 116 116 -3 1,100 128,300 5 116.894 119 J 400 116 T/B 1,400 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 40,000 16,000,000 2 238.607 410 J 10,000 400 T/B 45,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,515 1,500 1,500 0 3,522,000 5,283,010,000 15 267.590 1,500 T/J 48,500 1,495 B 16,600 308 TURI Tunas Ridean Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 2,666.667 1,205 J 139,700 1,200 B 119,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,260 1,270 1,260 1,260 0 343,700 434,605,500 24 2,442.997 1,270 J 3,200 1,260 T/B 6,000 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,320 3,320 3,320 -80 400 1,328,000 2 122.960 3,320 T/J 400 3,310 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 171 174 160 160 -11 122,900 19,851,900 19 128.000 169 J 23,200 160 T/B 2,000 312 VIVA Visi Media Asia Tbk. --U9---1 188 198 188 198 10 4,914,400 954,539,700 549 66.000 198 T/J 152,600 197 B 400 313 VOKS Voksel Electric Tbk. --U4---1 158 159 155 159 1 25,600 3,987,400 14 70.334 159 T/J 15,000 155 B 3,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 214 220 212 214 0 2,751,700 594,717,200 307 73.793 214 T/J 256,400 212 B 152,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,495 1,515 1,450 1,455 -40 10,250,200 15,181,082,000 1,739 373.985 1,455 T/J 190,900 1,450 B 593,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 286 286 284 284 -2 201,800 57,711,800 8 76.803 286 J 6,800 284 T/B 8,000 317 WOOD Integra Indocabinet Tbk. --S5---2 540 555 525 530 -10 14,528,800 7,842,779,500 1,069 203.846 530 T/J 322,900 525 B 1,985,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 394 382 384 -4 27,407,300 10,605,448,200 1,369 78.367 384 T/J 10,000 382 B 1,986,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,030 2,070 1,990 2,000 -30 33,764,300 67,927,472,500 5,364 539.811 2,000 T/J 221,000 1,995 B 689,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 392 396 384 384 -8 11,346,000 4,393,627,600 1,188 65.085 386 J 20,600 384 T/B 196,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,545 1,590 1,500 1,500 -45 16,003,100 24,628,033,000 2,542 1,071.429 1,500 T/J 20,900 1,495 B 302,600 Total 4,745,424,200 3,462,664,753,900 239,478 2,329,741,400 128,599,600 Jakarta, 19 July 2018 Trading Division