List of Securities Quotation: IDX SMC Composite Date: Tuesday, 24 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 10,775 10,900 10,775 10,825 50 3,910,200 42,346,702,500 706 879.396 10,850 J 5,000 10,825 T/B 204,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,050 J 800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,250 2,100 2,190 90 600 1,293,000 4 58.400 2,180 J 1,600 1,680 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,340 1,320 1,330 0 2,316,500 3,090,553,000 510 1,621.951 1,330 T/J 367,000 1,320 B 39,100 5 ACST Acset Indonusa Tbk. --S6---1 2,660 2,650 2,580 2,590 -70 702,600 1,856,001,000 63 108.765 2,640 J 600 2,590 T/B 6,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,625 1,610 1,620 5 2,455,800 3,965,844,000 605 1,272.255 1,620 T/J 405,800 1,615 B 15,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,200 8,075 8,200 50 141,500 1,154,860,000 85 352.688 8,200 T/J 800 8,125 B 900 8 ADMG Polychem Indonesia Tbk --M3---1 314 326 312 320 6 1,562,200 496,722,600 204 28.563 322 J 5,500 320 T/B 79,600 9 AGII Aneka Gas Industri Tbk. --S3---1 595 600 595 595 0 53,300 31,751,000 30 54.091 595 T/J 4,100 590 B 16,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 354 342 346 6 9,469,900 3,297,800,200 973 565.286 346 T/J 166,400 344 B 52,000 11 AGRS Bank Agris Tbk. --U8---2 252 254 248 254 2 50,600 12,746,600 36 230.909 254 T/J 3,400 250 B 17,900 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 4,530 4,600 4,520 4,520 -10 7,486,900 34,120,724,000 1,748 3,602.426 4,530 J 25,400 4,520 T/B 106,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 350 350 350 10 5,000 1,750,000 3 333.333 346 J 1,100 340 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,500 4,700 0 2,300 10,629,000 11 191.837 4,700 T/J 50,600 4,610 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 890 825 835 -15 375,900 315,982,500 73 2,130.700 835 T/J 294,900 825 B 12,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,105 1,075 1,105 0 9,600 10,400,500 10 92.083 1,115 J 2,700 1,070 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 905 880 885 0 65,016,400 57,977,620,500 3,107 583.504 890 J 4,485,600 885 T/B 1,407,200 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 203,100 500 B 222,400 21 APLN Agung Podomoro Land Tbk. --S6---1 161 166 160 162 1 6,874,100 1,119,038,000 403 44.384 163 J 5,000 162 T/B 273,800 22 ARII Atlas Resources Tbk. --U2---2 1,275 1,275 1,275 1,275 0 40,000 51,000,000 9 85.000 1,275 T/J 17,600 1,250 B 300 23 ARMY Armidian Karyatama Tbk. --U6---2 304 308 300 304 0 105,692,700 32,191,598,000 97 101.333 306 J 207,700 304 T/B 55,800 24 ARNA Arwana Citramulia Tbk. --S3---1 360 360 356 358 -2 119,200 42,657,800 65 2,433.222 358 T/J 11,000 356 B 39,900 25 ASGR Astra Graphia Tbk. --S9---1 1,425 1,530 1,430 1,430 5 139,700 205,614,500 112 296.484 1,480 J 2,100 1,430 T/B 11,500 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 715 720 -5 1,522,300 1,103,578,500 171 1,333.333 725 J 100,000 720 T/B 1,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 326 336 328 336 10 8,776,800 2,927,947,400 867 320.000 336 T/J 232,400 334 B 206,700 28 ATIC Anabatic Technologies Tbk. --U9---1 660 660 620 660 0 1,500 939,000 6 94.286 650 J 400 620 B 3,500 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 1,420 1,435 1,420 1,430 10 87,200 124,439,000 91 1,293.298 1,430 T/J 20,000 1,425 B 2,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 365,100 18,255,000 12 57.388 50 T/J 7,340,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 0 0 278 0 0 0 0 204.962 288 J 27,700 284 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,615 1,600 1,600 -5 408,300 656,444,500 166 2,000.000 1,605 J 1,500 1,600 T/B 26,100 34 BBKP Bank Bukopin Tbk. XRS8---1 404 412 404 406 2 4,654,600 1,890,559,000 439 120.443 408 J 1,195,900 406 T/B 6,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 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 2,310 2,370 2,290 2,360 50 79,495,700 185,237,887,000 7,329 307.826 2,360 T/J 844,900 2,350 B 457,200 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 296 310 296 302 6 1,821,300 551,093,600 92 307.473 302 T/J 74,200 300 B 10,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 13,500 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 1,366,600 68,330,000 38 217.306 50 T/J 431,995,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 248 242 246 0 3,103,800 760,037,600 309 144.706 246 T/J 6,500 244 B 197,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 625 650 625 640 15 256,700 164,866,500 121 3,279.697 645 J 53,200 640 T/B 100 44 BHIT MNC Investama Tbk. --S9K--1 106 107 105 105 -1 19,111,300 2,023,547,400 3,107 307.062 106 J 342,600 105 T/B 315,700 45 BINA Bank Ina Perdana Tbk. --U8---1 570 585 550 570 0 161,600 91,732,000 53 322.041 580 J 3,900 570 T/B 7,800 46 BIPI Benakat Integra Tbk. --S2K--2 52 54 52 52 0 18,944,600 997,520,500 1,244 37.143 53 J 1,745,000 52 T/B 13,159,100 47 BIRD Blue Bird Tbk. --U7---1 2,550 2,680 2,560 2,660 110 642,100 1,678,101,000 230 40.923 2,660 T/J 3,900 2,650 B 14,700 48 BISI BISI International Tbk. --U1---1 1,740 1,760 1,740 1,750 10 23,000 40,167,000 31 875.000 1,750 T/J 2,300 1,740 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,100 2,060 2,070 0 9,778,200 20,296,119,000 309 345.000 2,070 T/J 64,300 2,060 B 255,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 630 -5 5,676,200 3,606,387,000 939 146.512 635 J 124,000 630 T/B 4,199,100 51 BKSL Sentul City Tbk. --S6K--1 125 128 123 124 -1 173,018,400 21,670,752,400 4,636 8.568 125 J 1,834,500 124 T/B 1,121,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 199 199 199 199 0 1,000 199,000 1 456.631 198 J 17,400 190 B 2,100 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 4,240 4,250 4,250 4,250 10 200 850,000 1 283.333 4,800 J 1,200 3,900 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 334 334 334 0 2,900 968,600 1 104.375 350 J 1,100 332 B 500 56 BMTR Global Mediacom Tbk. XDS9LKO1 500 505 498 505 5 17,821,000 8,911,788,400 2,651 411.037 505 T/J 848,400 500 B 938,900 57 BNBR Bakrie & Brothers Tbk --U9---2 78 84 79 81 3 100,153,300 8,162,783,400 1,278 0.279 82 J 3,036,800 81 T/B 10,736,800 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,030 995 1,030 35 5,147,800 5,231,145,500 584 7.605 1,035 J 58,600 1,030 T/B 20,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 214 208 212 2 189,800 39,752,000 55 2.526 212 T/J 121,200 210 B 174,000 60 BNLI Bank Permata Tbk. --M8K--1 535 550 535 550 15 4,131,800 2,244,770,500 164 5.988 550 T/J 381,400 545 B 177,000 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 625 5 1,323,200 824,930,000 302 606.796 625 T/J 22,600 620 B 32,200 62 BOLT Garuda Metalindo Tbk. --U4---2 905 910 900 900 -5 525,800 476,280,000 192 163.636 905 J 27,200 900 T/B 2,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 0 0 6,550 0 0 0 0 1,310.000 6,600 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,950 0 0 5,950 0 0 0 0 231.567 7,000 J 100 5,850 B 1,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 61 64 61 63 2 59,114,500 3,707,134,000 1,428 9.921 64 J 10,916,400 63 T/B 4,155,300 66 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,185 J 100 1,125 B 11,100 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,845 1,900 1,855 1,885 40 13,219,000 24,809,853,000 1,944 147.622 1,885 T/J 1,800 1,880 B 5,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,450 1,420 1,450 40 17,823,000 25,577,159,500 2,592 284.032 1,450 T/J 115,300 1,445 B 129,800 69 BSIM Bank Sinarmas Tbk. --U8---1 625 625 595 615 -10 3,800 2,280,000 7 419.455 615 T/J 800 565 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,520 2,530 2,530 2,530 10 1,100 2,783,000 2 129.744 2,530 T/J 5,100 2,500 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---2 130 131 127 129 -1 56,800 7,341,300 30 988.354 130 J 100 129 T/B 10,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 349,029,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,860 3,880 3,830 3,850 -10 810,700 3,120,839,000 129 745.312 3,870 J 5,300 3,850 T/B 47,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,575 1,575 1,520 1,575 0 28,300 43,730,000 22 266.949 1,575 T/J 13,800 1,530 B 65,200 76 BUMI Bumi Resources Tbk. --S2LKO2 226 244 228 244 18 483,912,000 115,377,496,200 5,903 14.161 246 J 19,858,200 244 T/B 26,500,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 452 460 432 454 2 4,860,100 2,211,867,800 74 174.615 470 J 500 400 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 212 216 210 212 0 40,500 8,607,400 24 200.467 212 T/J 600 210 B 4,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 180 182 177 177 -3 8,729,400 1,566,075,000 350 38.711 178 J 55,000 177 T/B 1,591,200 80 BYAN Bayan Resources Tbk. --U2---1 18,250 18,500 18,000 18,100 -150 4,000 72,842,500 11 312.069 18,100 T/J 100 18,000 B 600 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 348 386 344 384 36 12,487,700 4,646,660,000 1,592 116.364 384 T/J 35,000 382 B 105,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,510 2,610 2,500 2,550 40 33,338,500 85,633,602,000 2,681 145.714 2,550 T/J 196,400 2,540 B 365,100 83 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 302 302 -2 30,300 9,210,600 4 551.729 304 J 77,700 302 T/B 214,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 710 710 710 10 100 71,000 1 177.500 700 J 37,200 660 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 85 87 84 85 0 255,600 21,651,700 42 544.000 85 T/J 5,800 84 B 464,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 314 328 314 322 8 43,800 14,318,800 11 25.197 324 J 8,300 322 T/B 4,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,575 1,600 1,540 1,575 0 100,200 157,604,000 56 5,715.219 1,585 J 300 1,575 T/B 100 88 CLEO Sariguna Primatirta Tbk. --S5---1 244 248 242 244 0 7,660,400 1,870,332,000 585 1,060.870 244 T/J 119,200 242 B 575,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,420 1,470 1,335 1,470 50 17,500 25,184,000 23 140.662 1,450 J 10,000 1,390 B 17,900 90 CMPP AirAsia Indonesia Tbk. --U7---2 284 294 280 282 -2 346,100 98,644,600 95 53.343 286 J 33,800 282 T/B 4,100 91 COWL Cowell Development Tbk. --M6---2 474 476 470 474 0 228,900 108,571,000 116 364.615 474 T/J 5,400 472 B 2,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 40,100 2,005,000 3 45.455 50 T/J 105,832,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 695 700 690 690 -5 416,000 287,102,000 20 348.195 700 J 257,300 690 T/B 1,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 478 490 460 478 0 107,400 51,020,800 96 159.333 478 T/J 200 470 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,030 1,075 1,025 1,070 40 10,658,600 11,297,133,500 1,419 239.567 1,070 T/J 929,700 1,065 B 23,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 24,700 1,235,000 6 16.496 50 T/J 85,736,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 332 338 330 334 2 3,876,600 1,295,371,800 242 58.202 338 J 188,600 334 T/B 33,200 99 DKFT Central Omega Resources Tbk. --U2---2 340 340 338 338 -2 217,800 73,618,400 24 868.225 338 T/J 108,600 336 B 150,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,575 5,550 5,550 50 1,700 9,475,000 5 33,175.922 5,575 J 2,100 5,525 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 126 131 125 126 0 26,792,300 3,412,368,500 745 60.000 126 T/J 1,902,700 125 B 1,057,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 8,700 27,840,000 2 2,810.987 3,200 T/J 8,800 3,100 B 200 103 DOID Delta Dunia Makmur Tbk. --S2K--2 745 780 745 780 35 22,330,400 17,175,944,000 2,075 1,055.995 785 J 532,100 780 T/B 5,888,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 260 260 258 258 -2 79,900 20,627,600 18 46.909 262 J 1,000 258 T/B 11,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 380 382 380 380 0 1,234,000 469,025,000 29 102.703 380 T/J 5,000 378 B 121,700 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 22,900 22,400 21,750 21,750 -1,150 600 13,240,000 6 1,450.000 21,900 J 200 20,950 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 1,920 0 0 1,920 0 0 0 0 706.736 1,960 J 20,200 1,920 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 127 134 125 126 -1 942,200 120,774,800 130 84.000 128 J 57,000 126 T/B 29,300 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,050 1,100 0 10,100 11,105,000 2 27.160 1,100 T/J 65,600 1,005 B 100 111 ELSA Elnusa Tbk. --S2K--1 336 342 334 336 0 13,306,900 4,473,539,800 1,077 84.000 338 J 1,230,500 336 T/B 123,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 638,000 31,900,000 6 10.308 50 T/J 727,984,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 118 127 118 126 8 102,209,400 12,621,958,700 2,368 10.505 127 J 1,868,200 126 T/B 18,759,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 2,100 J 1,500 1,610 B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,040 3,130 3,020 3,090 50 20,581,600 63,626,254,000 4,107 309.000 3,100 J 600,500 3,090 T/B 898,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 244 252 244 250 6 2,950,600 735,079,000 241 465.454 250 T/J 178,400 248 B 87,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,070 2,930 2,980 0 13,567,800 40,593,907,000 3,814 151.237 2,980 T/J 744,300 2,970 B 3,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 8,800 12,760,000 2 2,280.412 1,480 J 1,500 1,450 T/B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,725 7,475 7,650 100 543,500 4,128,742,500 672 1,753.140 7,650 T/J 26,100 7,625 B 1,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,700 5,725 5,700 5,700 0 973,800 5,551,665,000 32 1,140.000 5,725 J 11,600 5,700 T/B 4,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,250 J 300 2,630 B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 710 720 710 715 5 1,023,400 731,822,500 90 715.000 715 T/J 19,900 710 B 10,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 890 865 880 0 5,577,100 4,872,888,000 214 400.000 880 T/J 14,200 865 B 4,500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 140 142 139 140 0 5,902,300 826,827,300 383 42.465 140 T/J 717,100 139 B 254,500 125 FREN Smartfren Telecom Tbk. --U7---1 96 100 96 98 2 24,827,400 2,429,097,500 868 5.444 99 J 2,381,000 98 T/B 9,508,400 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 232 236 230 230 -2 2,267,300 523,714,000 235 30.918 232 J 661,600 230 T/B 1,303,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 670 690 660 680 10 3,018,300 2,053,689,500 583 133.501 685 J 39,300 680 T/B 331,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 266 258 264 4 3,267,500 853,277,200 256 66.000 266 J 113,700 264 T/B 52,600 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,700 J 100 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---1 135 135 135 135 0 30,000 4,050,000 2 54.000 147 J 2,500 135 T/B 5,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 258 J 900 212 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 920 925 920 925 5 300 276,500 3 1,930.784 975 J 400 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,230 3,240 -10 153,000 496,744,000 49 991.857 3,250 J 6,900 3,240 T/B 5,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 700 700 -15 6,300 4,499,500 13 1,076.923 715 J 400 605 B 500 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 284 272 282 4 1,089,900 305,633,600 135 94.000 282 T/J 91,200 278 B 11,000 138 HRUM Harum Energy Tbk. --S2K--1 2,560 2,640 2,550 2,620 60 2,065,300 5,354,860,000 859 50.385 2,620 T/J 44,800 2,610 B 15,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,050 J 500 5,900 B 20,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 780 800 800 800 20 100 80,000 1 62.500 770 J 2,600 700 B 2,000 141 IIKP Inti Agri Resources Tbk --U5---2 286 292 284 292 6 235,122,000 67,724,824,000 542 560.482 292 T/J 184,300 286 B 100 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,960 2,980 2,910 2,920 -40 4,304,800 12,674,168,000 1,508 392.012 2,920 T/J 155,300 2,910 B 144,900 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 595 605 585 590 -5 762,500 452,659,500 90 118.000 595 J 100 590 T/B 149,200 144 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 960 980 -5 332,000 325,289,000 49 257.895 980 T/J 1,400 960 B 3,600 145 INAF Indofarma Tbk. --U5K--1 3,480 3,590 3,500 3,560 80 179,600 638,555,000 224 1,424.000 3,570 J 6,400 3,560 T/B 4,300 146 INCO Vale Indonesia Tbk. --S2XXO1 4,260 4,310 4,250 4,260 0 4,845,200 20,696,596,000 1,775 1,738.776 4,260 T/J 777,500 4,250 B 133,200 147 INDY Indika Energy Tbk. --S2XXO1 3,130 3,350 3,140 3,320 190 20,971,100 68,256,982,000 6,898 112.542 3,330 J 281,000 3,320 T/B 767,000 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 18,275 18,975 17,675 17,900 -375 9,894,300 181,355,185,000 9,412 922.362 17,900 T/J 398,300 17,875 B 5,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 75 73 75 0 459,200 34,065,900 65 0.428 75 T/J 57,400 74 B 57,600 150 INPP Indonesian Paradise Property Tbk. XDU9---2 625 0 0 625 0 0 0 0 595.238 585 J 1,100 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 480 480 452 466 -14 2,935,300 1,371,618,000 415 328.491 466 T/J 91,800 464 B 44,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 426 428 422 426 0 1,254,300 534,099,400 178 112.105 428 J 10,400 424 B 187,900 153 ISAT Indosat Tbk. --S7K--1 4,180 4,260 4,100 4,100 -80 1,352,500 5,583,115,000 985 292.857 4,100 T/J 84,500 4,090 B 6,700 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,900 25,450 24,550 25,300 400 1,575,800 39,713,902,500 2,654 180.714 25,325 J 600 25,300 T/B 107,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 71,017,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 464 464 464 -14 100 46,400 1 263.203 478 J 100 468 B 3,400 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 535 540 540 540 5 100 54,000 1 446.957 530 J 5,100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 955 955 915 925 -30 5,700 5,298,500 13 660.714 945 J 1,500 925 T/B 700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,210 2,360 2,180 2,310 100 13,409,100 30,759,146,000 3,064 631.493 2,320 J 13,300 2,310 T/B 70,600 160 JRPT Jaya Real Property Tbk. --S6---1 605 620 605 615 10 732,200 448,317,500 78 591.346 615 T/J 100,300 610 B 3,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,100 5,225 5,025 5,175 75 5,999,000 30,973,697,500 2,019 305.165 5,175 T/J 140,500 5,150 B 145,200 162 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 2,290 2,370 2,290 2,320 30 80,300 186,433,000 158 2,320.000 2,320 T/J 5,700 2,310 B 400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 350 350 346 346 -4 547,500 190,438,000 81 42.042 348 J 121,300 346 T/B 52,900 165 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---1 220 220 218 220 0 587,200 128,638,600 168 7.633 220 T/J 6,100 218 B 738,200 167 KINO Kino Indonesia Tbk. --U5---2 1,700 1,700 1,680 1,685 -15 128,100 216,860,000 45 44.342 1,700 J 4,600 1,685 T/B 13,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,530 2,600 2,500 2,590 60 12,700 31,874,000 9 863.333 2,580 J 2,300 2,460 B 300 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 326 360 314 336 10 418,800 144,138,800 71 1,178.947 336 T/J 10,000 332 B 31,000 170 KMTR Kirana Megatara Tbk. XDM3---2 362 364 358 358 -4 97,100 34,887,400 59 78.166 358 T/J 101,600 356 B 58,700 171 KPIG MNC Land Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 295.871 1,370 J 2,000 1,205 B 15,000 172 KRAH Grand Kartech Tbk. --U4---2 2,720 2,740 2,730 2,740 20 61,700 168,782,000 119 996.364 2,740 T/J 1,600 2,730 B 800 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 420 464 422 452 32 103,813,000 46,354,112,600 15,065 56.194 454 J 135,400 452 T/B 6,001,700 174 KREN Kresna Graha Investama Tbk. --S9K--1 710 725 710 725 15 44,048,300 31,530,636,000 4,011 7,542.655 725 T/J 130,900 715 B 110,100 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,240 4,260 -40 163,600 697,531,000 180 266.250 4,260 T/J 700 4,250 B 600 176 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,200 2,100 2,180 80 1,330,100 2,886,760,000 553 235.676 2,190 J 10,600 2,180 T/B 47,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 402 414 402 408 6 67,334,800 27,546,382,200 1,139 104.465 410 J 1,412,800 408 T/B 3,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,300 9,650 9,325 9,450 150 6,875,700 65,219,802,500 3,951 214.135 9,475 J 4,300 9,450 T/B 188,800 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 995 1,010 990 995 0 5,691,000 5,670,693,000 972 256.774 995 T/J 215,700 990 B 535,300 180 LTLS Lautan Luas Tbk. --S9---1 665 665 655 660 -5 64,100 42,300,000 18 233.308 660 T/J 69,100 655 B 12,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 740 765 740 755 15 10,114,100 7,569,363,000 5,458 1,591.954 765 J 23,100 755 T/B 13,800 182 MAIN Malindo Feedmill Tbk. --S3---1 835 895 835 865 30 64,461,300 56,238,468,000 4,259 491.477 870 J 313,800 865 T/B 7,470,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,950 1,940 1,950 0 3,500 6,812,500 9 116.071 1,950 T/J 115,100 1,945 B 2,500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 820 785 800 5 16,826,500 13,446,229,500 740 1,283.800 805 J 734,500 800 T/B 1,023,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,380 1,450 1,365 1,450 70 247,600 343,559,000 48 580.000 1,450 T/J 27,700 1,380 B 9,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 310 310 310 0 600 186,000 2 220.421 310 T/J 19,400 308 B 1,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,320 3,320 3,230 3,300 -20 132,600 433,877,000 125 253.846 3,310 J 7,100 3,270 B 9,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 725 585 725 145 15,833,200 10,863,697,000 2,089 45.312 0 J 0 725 T/B 8,285,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,860 2,930 2,850 2,910 50 2,126,500 6,138,568,000 575 210.108 2,910 T/J 26,400 2,860 B 54,800 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 189 184 185 0 1,521,700 281,411,600 120 165.931 185 T/J 57,100 184 B 146,000 192 MDIA Intermedia Capital Tbk. --U9---1 168 170 168 169 1 800 135,200 4 122.464 169 T/J 461,000 168 B 50,100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,100 3,100 3,020 3,100 0 76,700 234,947,000 29 155.000 3,100 T/J 3,000 3,030 B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 276 278 272 276 0 854,500 234,634,200 103 81.910 276 T/J 122,700 272 B 119,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 925 935 920 925 0 11,776,200 10,909,097,500 1,341 1,629.181 930 J 452,600 925 T/B 68,900 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,300 4,300 0 200 860,000 1 3,134.385 4,300 T/J 600 4,250 B 1,000 197 MERK Merck Tbk. XDU5---2 6,375 6,350 6,350 6,350 -25 300 1,905,000 2 16,742.690 6,350 T/J 700 6,200 B 1,000 198 META Nusantara Infrastructure Tbk. --S7---1 208 208 204 208 0 1,986,200 410,718,200 58 62.444 208 T/J 215,500 206 B 730,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,760 1,790 1,750 1,790 30 268,900 475,584,000 19 917.949 1,790 T/J 86,700 1,580 B 50,100 200 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 1,990 2,040 1,970 2,000 10 3,991,600 7,975,212,500 1,057 117.752 2,000 T/J 483,400 1,990 B 500 202 MINA Sanurhasta Mitra Tbk. --U9---2 650 0 0 650 0 0 0 0 3,095.238 640 J 2,200 500 B 2,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 214 210 202 206 -8 9,678,500 2,003,557,800 204 515.000 206 T/J 113,500 204 B 52,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,900 0 0 23,900 0 0 0 0 1,138.095 23,900 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,700 16,650 16,400 16,500 -200 2,600 42,805,000 12 105,095.541 16,600 J 5,000 16,425 B 200 206 MLPL Multipolar Tbk. --S9K--1 111 115 111 112 1 9,168,700 1,035,984,300 375 12.846 113 J 181,700 112 T/B 292,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 525 520 515 515 -10 342,800 176,576,000 5 88.034 515 T/J 364,000 505 B 500 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,015 1,025 995 1,000 -15 15,672,100 15,796,525,000 1,351 111.111 1,005 J 643,500 1,000 T/B 958,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 955 940 955 10 293,900 278,120,000 76 63.667 955 T/J 184,300 950 B 70,000 210 MPPA Matahari Putra Prima Tbk. XRU9---1 258 278 258 262 4 8,861,500 2,349,822,800 618 110.153 264 J 300 262 T/B 92,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,275 5,600 6,275 -25 20,100 126,060,000 3 569.170 6,275 T/J 10,100 5,650 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 870 875 870 875 5 502,000 439,245,000 9 57.566 875 T/J 5,500 825 B 100 213 MTDL Metrodata Electronics Tbk. --S9---1 725 725 720 720 -5 32,700 23,683,500 20 1,296.176 730 J 47,500 720 T/B 12,200 214 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 0 0 360 0 0 0 0 151.355 368 J 500 362 B 20,000 216 MYOH Samindo Resources Tbk. --U2---1 865 870 845 855 -10 362,800 308,904,000 64 101.837 855 T/J 76,100 845 B 100,000 217 MYRX Hanson International Tbk. --S6LKO2 128 129 127 129 1 837,716,200 107,239,985,400 624 87.975 130 J 13,937,200 129 T/B 4,529,000 218 NASA Ayana Land International Tbk. --U9---2 424 422 422 422 -2 67,900 28,653,800 10 409.709 424 J 105,300 422 T/B 54,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,380 4,400 4,350 4,360 -20 17,700 77,397,000 37 1,341.538 4,370 J 300 4,360 T/B 1,100 220 NIRO Nirvana Development Tbk. --U6---2 90 91 91 91 1 1,000 91,000 1 86.667 91 T/J 21,000 90 B 408,100 221 NISP Bank OCBC NISP Tbk. --U8---1 850 880 850 880 30 19,100 16,246,000 12 1,066.356 880 T/J 3,900 855 B 2,900 222 NOBU Bank Nationalnobu Tbk. --U8---1 940 1,000 930 940 0 16,300 15,309,000 30 250.667 940 T/J 10,700 935 B 10,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 408 412 402 404 -4 710,100 288,387,400 129 47.529 406 J 29,100 402 B 112,200 224 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---1 496 545 500 515 19 1,376,000 723,547,500 732 1,018.894 515 T/J 4,100 510 B 164,600 226 PALM Provident Agro Tbk. --U1---2 276 276 276 276 0 100 27,600 1 75.437 290 J 100 274 B 300 227 PANS Panin Sekuritas Tbk. --U8---1 1,710 1,735 1,670 1,735 25 7,800 13,126,000 10 1,261.818 1,735 T/J 4,900 1,670 B 400 228 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,095 1,100 0 138,800 152,565,000 66 129.412 1,100 T/J 35,500 1,095 B 14,200 229 PBRX Pan Brothers Tbk. --S4K--1 545 550 535 550 5 12,459,100 6,794,930,500 1,777 973.451 545 J 2,100 540 B 23,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 570 580 560 565 -5 20,300 11,585,000 11 47.083 605 J 700 565 T/B 4,900 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,880 2,890 2,880 2,890 10 20,000 57,610,000 7 1,926.667 2,890 T/J 15,700 2,880 B 2,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 234.146 1,250 J 400 1,160 B 1,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,240 0 0 3,240 0 0 0 0 1,344.454 3,240 J 2,500 3,140 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 830 845 825 830 0 400,100 332,374,500 140 1,381.951 835 J 50,000 830 T/B 834,800 235 PNIN Paninvest Tbk. --U8---1 1,010 1,035 1,010 1,020 10 88,000 90,051,500 36 1,084.645 1,020 T/J 7,800 1,015 B 400 236 PNLF Panin Financial Tbk. --S8---1 208 210 206 206 -2 3,636,300 754,031,000 206 222.655 208 J 60,400 206 T/B 422,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,280 J 2,200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,970 4,980 4,940 4,940 -30 27,300,200 135,243,202,000 410 3,135.493 4,950 J 202,500 4,940 T/B 2,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 10,000 6,000,000 1 112.150 625 J 5,000 610 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,050 1,045 1,035 1,045 -5 151,900 158,603,500 54 69.667 1,045 T/J 1,100 1,040 B 200 241 PPRE PP Presisi Tbk. --M7---1 408 408 400 408 0 378,500 153,432,200 72 94.884 410 J 1,040,200 408 T/B 1,000 242 PPRO PP Properti Tbk. --S6K--1 138 140 136 138 0 8,427,900 1,160,225,900 403 298.378 138 T/J 562,700 137 B 1,602,100 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,810 2,800 2,790 2,800 -10 2,000 5,599,000 4 43.077 2,810 J 200 2,800 T/B 3,500 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 248 242 244 -4 2,594,100 633,909,000 106 791.617 244 T/J 265,000 242 B 1,010,900 245 PTBA Bukit Asam Tbk. --S2BXO1 4,310 4,350 4,220 4,240 -70 18,294,300 78,396,944,000 6,143 3,686.957 4,250 J 205,100 4,240 T/B 390,300 246 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,140 2,100 2,120 10 1,908,800 4,038,619,000 437 398.496 2,130 J 113,300 2,120 T/B 22,800 247 PTRO Petrosea Tbk. --S2---1 1,500 1,770 1,505 1,735 235 5,869,100 9,683,871,500 2,430 1,388.000 1,740 J 38,700 1,735 T/B 228,200 248 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 555 570 550 560 5 14,943,600 8,328,774,000 1,815 2,158.911 560 T/J 76,100 555 B 198,800 250 RAJA Rukun Raharja Tbk. --S7---1 730 765 710 715 -15 21,175,800 15,648,042,000 2,859 2,456.032 720 J 20,200 715 T/B 100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,420 1,370 1,400 0 7,532,300 10,508,390,500 1,186 875.000 1,405 J 100 1,400 T/B 725,800 252 RDTX Roda Vivatex Tbk --U6---1 5,675 5,500 5,500 5,500 -175 5,100 28,050,000 3 289.750 5,450 J 100 5,425 B 4,000 253 RIMO Rimo International Lestari Tbk --S9---2 141 141 137 138 -3 388,964,700 54,136,931,000 353 75.765 139 J 407,100 138 T/B 168,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 352 316 316 -2 4,500 1,474,400 6 2,472.613 344 J 5,800 316 T/B 19,900 255 RODA Pikko Land Development Tbk. --U6---2 460 500 490 500 40 500 248,000 4 798.339 498 J 1,100 460 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 965 965 935 960 -5 4,930,500 4,696,317,000 343 376.471 960 T/J 53,000 940 B 6,300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 510 500 505 0 2,656,100 1,342,669,000 301 631.250 510 J 96,100 505 T/B 206,600 258 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 9,975 0 0 9,975 0 0 0 0 6,435.484 9,900 J 10,000 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,120 2,140 2,030 2,050 -70 12,265,400 25,369,541,000 2,019 927.379 2,050 T/J 260,400 2,040 B 345,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 800 680,000 1 950.730 875 J 10,000 825 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,360 2,360 2,360 10 200 472,000 2 100.855 2,400 J 5,200 2,360 T/B 1,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,300 1,300 1,300 0 100 130,000 1 60.412 1,560 J 200 1,305 B 1,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 715 715 710 715 0 623,000 444,557,500 84 510.714 715 T/J 19,600 705 B 38,000 265 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---1 825 835 805 835 10 1,559,200 1,285,393,500 383 143.966 835 T/J 23,000 830 B 2,400 267 SILO Siloam International Hospitals Tbk. --U9---1 3,490 3,600 3,460 3,490 0 1,944,200 6,868,104,000 1,618 39.637 3,490 T/J 301,300 3,480 B 15,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 484 474 476 -6 5,934,300 2,830,469,000 625 43.273 478 J 280,000 476 T/B 381,900 269 SIPD Sierad Produce Tbk. --U3---2 1,080 1,100 1,060 1,090 10 38,000 41,245,000 9 1.211 1,090 T/J 43,400 1,075 B 4,500 270 SKBM Sekar Bumi Tbk. --U5---2 510 0 0 510 0 0 0 0 443.478 498 J 3,800 430 B 100,100 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,300 J 700 3,430 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,330 3,400 3,330 3,340 10 321,200 1,077,043,000 174 596.429 3,380 J 5,100 3,340 T/B 2,100 273 SMCB Holcim Indonesia Tbk. --U3---1 830 860 835 840 10 1,035,700 874,582,500 241 1,014.493 840 T/J 5,900 835 B 63,700 274 SMDR Samudera Indonesia Tbk. XDS7---1 338 366 338 352 14 10,808,000 3,819,979,800 1,613 1,412.633 354 J 228,500 352 T/B 33,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 785 805 780 785 0 16,771,000 13,251,037,000 1,770 1,289.846 790 J 139,900 785 T/B 972,200 276 SMRU SMR Utama Tbk. --U2---2 482 484 478 480 -2 183,000 88,001,400 36 117.383 482 J 2,900 478 B 45,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,345 1,345 1,290 1,315 -30 698,000 921,653,500 279 3,512.380 1,320 J 25,300 1,310 B 100 278 SOCI Soechi Lines Tbk. XDM7---1 161 172 160 169 8 44,480,100 7,467,807,000 2,529 30.727 170 J 682,600 169 T/B 753,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 197 195 197 2 4,500 880,000 15 210.243 197 T/J 1,000 193 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 380 350 350 -4 328,650,900 119,675,555,800 11,058 145.833 352 J 1,824,900 350 T/B 7,638,100 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,730 0 0 3,730 0 0 0 0 67.818 3,940 J 1,800 3,740 B 1,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 580 545 550 -20 19,016,500 10,739,403,000 899 225.641 550 T/J 720,100 545 B 1,013,800 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,325 1,335 1,260 1,280 -45 42,151,300 53,860,930,500 1,108 191.045 1,280 T/J 133,500 1,275 B 169,100 284 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 10,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 544,156,000 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 4,200 4,210 4,170 4,200 0 4,682,900 19,634,990,000 2,883 3,818.182 4,200 T/J 15,800 4,190 B 2,500 288 TARA Sitara Propertindo Tbk. --U6K--1 865 875 865 870 5 42,245,200 36,626,553,500 6,689 820.755 870 T/J 179,900 865 B 50,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,950 5,000 4,960 4,960 10 281,500 1,398,349,000 267 244.938 4,960 T/J 6,600 4,950 B 6,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 895 905 890 895 0 1,346,700 1,207,404,000 244 203.803 900 J 794,200 895 T/B 34,800 291 TCID Mandom Indonesia Tbk. --U5---1 15,200 15,250 15,250 15,250 50 100 1,525,000 1 1,495.802 17,000 J 20,000 15,250 T/B 900 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 860 920 860 860 0 42,800 37,646,500 33 277.419 860 T/J 8,300 790 B 5,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 730 J 1,800 620 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,650 J 2,800 2,500 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 690 725 680 715 25 335,400 235,457,500 159 357.500 715 T/J 7,800 705 B 4,300 296 TINS Timah Tbk. --S2K--1 835 845 835 835 0 6,059,300 5,080,730,500 860 426.680 840 J 266,900 835 T/B 251,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,150 13,625 12,300 12,425 -725 18,438,600 236,975,192,500 11,529 768.216 12,425 T/J 315,300 12,400 B 100,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 0 0 1,040 0 0 0 0 478.403 1,020 J 100 965 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,895 1,905 1,860 1,870 -25 42,800 79,918,000 13 98.421 1,870 T/J 98,000 1,860 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 850 850 835 850 0 51,176,200 43,059,392,000 1,567 1,368.077 850 T/J 490,300 845 B 200,000 301 TOTL Total Bangun Persada Tbk. --S6---1 630 640 630 635 5 173,100 110,745,000 29 228.232 640 J 4,000 635 T/B 100,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 356 352 350 350 -6 346,000 121,104,600 156 1,135.368 352 J 378,700 350 T/B 39,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 580 585 570 580 0 1,647,000 957,158,000 167 2,762.826 580 T/J 48,000 575 B 2,600 304 TRAM Trada Alam Minera Tbk. --S7LKO1 356 364 356 360 4 244,286,000 87,589,931,800 1,815 297.535 360 T/J 138,300 358 B 523,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 122 117 117 -1 8,800 1,047,900 18 117.902 120 J 91,400 117 T/B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 10,200 400 B 20,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,515 1,495 1,500 0 59,900 90,089,500 38 267.590 1,500 T/J 1,400 1,495 B 2,300 308 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,205 1,205 5 200 241,000 1 2,677.778 1,205 T/J 137,700 1,200 B 106,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,280 1,245 1,250 10 27,600 34,578,500 29 2,423.608 1,250 T/J 100,000 1,245 B 900 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,310 3,330 3,260 3,330 20 3,800 12,525,000 6 123.330 3,330 T/J 200 3,260 B 2,100 311 VICO Victoria Investama Tbk. --U8---1 169 173 159 159 -10 280,000 44,922,200 127 127.200 163 J 100 159 T/B 25,000 312 VIVA Visi Media Asia Tbk. --U9---1 202 208 200 206 4 7,058,300 1,446,071,000 692 68.667 206 T/J 600,000 204 B 247,800 313 VOKS Voksel Electric Tbk. --U4---1 155 161 156 159 4 4,400 690,200 9 70.334 159 T/J 6,300 156 B 12,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 216 218 212 212 -4 2,366,700 505,811,800 300 73.103 214 J 79,900 212 T/B 271,300 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,475 1,495 1,465 1,485 10 6,166,600 9,130,105,000 828 381.696 1,490 J 719,200 1,485 T/B 367,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 270 278 266 278 8 832,100 224,336,400 59 75.181 280 J 200 276 B 18,100 317 WOOD Integra Indocabinet Tbk. --S5---2 520 540 520 540 20 16,645,500 8,856,297,000 742 207.692 540 T/J 567,700 535 B 1,900,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 386 380 380 -2 22,618,300 8,662,316,600 1,017 77.551 382 J 325,400 380 T/B 7,810,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,020 2,040 1,995 2,000 -20 28,287,700 56,744,937,000 3,053 539.811 2,000 T/J 259,400 1,995 B 272,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 382 386 380 382 0 5,164,800 1,977,248,000 431 64.746 384 J 52,200 382 T/B 760,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,515 1,500 1,500 -5 7,736,700 11,647,195,500 3,699 1,071.429 1,500 T/J 122,800 1,495 B 136,200 Total 4,606,044,100 2,908,322,123,000 230,861 2,422,758,500 173,105,300 Jakarta, 24 July 2018 Trading Division