List of Securities Quotation: IDX SMC Composite Date: Friday, 27 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 10,925 11,100 10,925 11,000 75 861,600 9,485,525,000 299 893.612 11,050 J 11,100 11,000 T/B 130,000 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 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 1,600 1,750 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,375 1,315 1,330 0 5,782,500 7,767,426,500 738 1,621.951 1,330 T/J 19,700 1,325 B 23,400 5 ACST Acset Indonusa Tbk. --S6---1 2,580 2,680 2,580 2,590 10 941,500 2,452,729,000 75 108.765 2,590 T/J 16,500 2,580 B 7,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,575 1,590 1,570 1,585 10 10,424,100 16,453,196,500 1,378 1,244.768 1,590 J 249,100 1,585 T/B 12,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,525 8,375 8,400 25 169,000 1,428,280,000 105 361.290 8,400 T/J 213,500 8,350 B 7,100 8 ADMG Polychem Indonesia Tbk --M3---1 326 336 326 330 4 973,100 320,527,800 172 29.455 332 J 33,000 330 T/B 12,400 9 AGII Aneka Gas Industri Tbk. --S3---1 590 595 590 595 5 31,700 18,751,000 19 54.091 595 T/J 31,300 590 B 3,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 352 374 350 368 16 18,334,400 6,703,536,600 1,641 601.229 368 T/J 840,300 366 B 370,300 11 AGRS Bank Agris Tbk. --U8---2 250 250 248 250 0 24,300 6,057,400 33 227.273 254 J 600 248 B 32,100 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 4,420 4,450 4,390 4,420 0 8,887,300 39,273,415,000 2,646 3,522.726 4,420 T/J 2,706,400 4,410 B 51,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 346 340 346 -4 5,300 1,823,200 6 329.524 346 T/J 2,700 300 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 3,200 15,040,000 4 191.837 4,700 T/J 46,800 4,650 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 820 800 805 5 1,340,200 1,075,398,000 68 2,054.148 805 T/J 216,700 800 B 671,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,065 830 830 830 -235 300 249,000 3 69.167 1,065 J 3,000 830 T/B 11,100 18 ANTM Aneka Tambang Tbk. --S2XXO1 890 905 885 900 10 47,461,800 42,571,612,500 2,308 593.394 905 J 3,641,700 900 T/B 2,745,600 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 226,200 500 B 218,100 21 APLN Agung Podomoro Land Tbk. --S6---1 163 175 163 171 8 27,564,100 4,721,861,900 1,301 46.849 172 J 45,000 171 T/B 959,500 22 ARII Atlas Resources Tbk. --U2---2 1,290 1,285 1,255 1,285 -5 15,500 19,902,500 5 85.667 1,285 T/J 23,400 1,260 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 308 308 300 304 -4 102,923,500 31,491,415,800 143 101.333 304 T/J 20,600 302 B 2,500 24 ARNA Arwana Citramulia Tbk. --S3---1 356 358 348 354 -2 238,900 84,619,200 62 2,406.035 354 T/J 15,000 352 B 30,200 25 ASGR Astra Graphia Tbk. --S9---1 1,580 1,615 1,550 1,560 -20 226,800 360,296,500 78 323.437 1,590 J 3,900 1,560 T/B 15,700 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 715 720 720 720 5 895,500 644,760,000 135 1,333.333 725 J 53,800 720 T/B 1,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 334 338 328 330 -4 5,923,200 1,967,802,800 520 314.286 332 J 96,900 330 T/B 448,700 28 ATIC Anabatic Technologies Tbk. --U9---1 820 865 720 860 40 12,600 10,598,000 17 122.857 850 J 6,200 820 B 1,500 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 1,460 1,500 1,455 1,480 20 619,600 919,402,000 221 1,338.519 1,485 J 11,400 1,480 T/B 600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 54 50 50 0 62,660,200 3,191,539,700 3,480 57.388 50 T/J 10,942,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 280 272 280 -8 300 83,200 3 206.436 280 T/J 100 272 B 4,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,615 1,605 1,610 5 408,200 658,133,000 166 2,012.500 1,615 J 19,000 1,610 T/B 4,800 34 BBKP Bank Bukopin Tbk. --S8---1 404 454 410 434 30 63,257,000 27,840,340,600 4,617 128.749 436 J 258,300 434 T/B 804,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,405 J 1,000 1,325 B 100 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 2,350 2,440 2,330 2,410 60 40,218,100 96,170,733,000 4,725 314.348 2,410 T/J 100 2,400 B 1,605,200 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 304 306 302 304 0 1,588,000 482,017,000 39 309.509 304 T/J 79,000 302 B 1,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 3,300 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 0 527,100 26,355,000 35 217.306 50 T/J 457,060,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 246 242 244 0 503,900 123,005,800 195 143.529 244 T/J 98,700 242 B 311,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 630 650 600 620 -10 2,144,300 1,333,314,500 299 3,177.206 640 J 32,600 620 T/B 270,300 44 BHIT MNC Investama Tbk. --S9K--1 106 108 105 106 0 13,195,000 1,407,565,000 2,153 309.987 106 T/J 404,000 105 B 715,200 45 BINA Bank Ina Perdana Tbk. --U8---1 600 630 600 620 20 899,400 558,476,000 116 350.290 625 J 35,000 620 T/B 28,300 46 BIPI Benakat Integra Tbk. --S2K--2 57 60 57 58 1 48,299,300 2,812,499,000 1,278 41.429 59 J 2,783,500 58 T/B 507,000 47 BIRD Blue Bird Tbk. --U7---1 2,560 2,610 2,560 2,590 30 46,400 120,020,000 75 39.846 2,590 T/J 13,500 2,580 B 400 48 BISI BISI International Tbk. --U1---1 1,755 1,750 1,735 1,750 -5 60,500 105,419,500 19 875.000 1,750 T/J 8,000 1,740 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,070 2,060 2,060 -10 10,947,200 22,660,480,000 88 343.333 2,070 J 25,700 2,060 T/B 229,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 645 5 2,011,900 1,290,172,000 465 150.000 645 T/J 989,300 640 B 1,293,100 51 BKSL Sentul City Tbk. --S6K--1 140 141 136 139 -1 225,490,000 31,019,800,600 4,564 9.605 139 T/J 6,890,700 138 B 720,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 188 188 188 188 0 25,100 4,718,800 3 431.391 195 J 16,300 181 B 5,000 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 4,250 4,250 4,250 4,250 0 300 1,275,000 1 283.333 4,800 J 100 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 370 336 336 2 1,000 366,400 4 105.000 354 J 100 336 T/B 100 56 BMTR Global Mediacom Tbk. XDS9LKO1 470 474 454 460 -10 22,163,600 10,268,405,800 4,512 374.410 462 J 123,100 460 T/B 202,900 57 BNBR Bakrie & Brothers Tbk --U9---2 80 82 79 80 0 41,738,400 3,359,994,400 940 0.275 80 T/J 5,000 79 B 5,503,000 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,005 995 995 0 9,023,400 9,009,604,000 523 7.347 1,000 J 2,000 995 T/B 354,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 216 212 216 4 394,000 84,349,800 118 2.574 216 T/J 47,100 214 B 5,300 60 BNLI Bank Permata Tbk. --M8K--1 570 590 540 545 -25 27,216,700 15,477,996,500 1,182 5.934 550 J 3,000 545 T/B 1,066,700 61 BOGA Bintang Oto Global Tbk. --S9---2 625 630 625 625 0 1,411,900 885,494,500 269 606.796 625 T/J 2,900 620 B 128,400 62 BOLT Garuda Metalindo Tbk. --U4---2 910 925 905 925 15 585,400 535,683,000 156 168.182 925 T/J 43,300 915 B 13,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 0 0 6,550 0 0 0 0 1,310.000 6,600 J 400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,825 5,900 5,900 5,900 75 100 590,000 1 229.621 6,975 J 1,800 5,975 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 69 65 66 1 77,190,400 5,153,813,900 1,463 10.394 67 J 181,300 66 T/B 10,281,800 66 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,175 J 5,000 1,130 B 23,200 67 BRPT Barito Pacific Tbk. --S3BXO1 1,800 1,850 1,795 1,830 30 8,705,900 15,953,705,000 1,605 143.315 1,840 J 7,000 1,830 T/B 6,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,490 1,465 1,490 10 4,761,200 7,055,620,000 1,063 291.868 1,495 J 417,300 1,490 T/B 8,400 69 BSIM Bank Sinarmas Tbk. --U8---1 600 600 600 600 0 400 240,000 3 409.224 600 T/J 1,800 575 B 5,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,520 0 0 2,520 0 0 0 0 129.231 2,520 J 900 2,500 B 400 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---2 126 132 126 126 0 1,945,400 246,299,000 111 965.369 129 J 400 126 T/B 120,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 700 35,000 2 46.913 50 T/J 512,647,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,890 3,820 3,840 -10 218,900 845,138,000 183 743.376 3,850 J 32,500 3,840 T/B 6,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,600 1,540 1,600 0 16,100 25,388,000 11 271.186 1,600 T/J 4,000 1,550 B 400 76 BUMI Bumi Resources Tbk. --S2LKO2 248 266 248 262 14 351,100,700 90,847,385,400 6,420 15.206 262 T/J 18,099,300 260 B 14,520,400 77 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 440 450 406 420 -20 5,566,900 2,449,150,200 102 161.538 436 J 3,800 416 B 1,000 78 BVIC Bank Victoria International Tbk. --S8---1 210 214 210 210 0 28,600 6,008,200 15 198.576 212 J 400 210 T/B 31,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 180 188 180 181 1 67,592,700 12,366,354,200 2,912 39.586 182 J 85,000 181 T/B 18,646,400 80 BYAN Bayan Resources Tbk. --U2---1 18,150 18,150 18,000 18,100 -50 1,600 28,945,000 5 312.069 18,150 J 1,500 18,100 T/B 300 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 380 382 372 380 0 1,240,600 469,592,800 190 115.152 380 T/J 297,100 378 B 11,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,540 2,560 2,500 2,560 20 7,407,600 18,774,923,000 722 146.286 2,570 J 380,300 2,560 T/B 7,600 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 0 0 302 0 0 0 0 551.729 302 J 116,300 300 B 302,200 84 CASS Cardig Aero Services Tbk. --U7---2 710 700 650 700 -10 300 205,000 3 175.000 700 T/J 35,600 660 B 1,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 86 87 84 85 -1 938,300 79,737,000 53 544.000 85 T/J 136,700 84 B 209,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 300 306 298 306 6 112,600 33,792,400 42 23.945 306 T/J 88,900 300 B 25,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,540 1,550 1,455 1,540 0 52,100 78,953,500 37 5,588.214 1,540 T/J 9,300 1,500 B 900 88 CLEO Sariguna Primatirta Tbk. --S5---1 288 294 278 280 -8 37,611,700 10,659,743,400 2,122 1,217.391 280 T/J 297,100 278 B 2,117,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,400 1,360 1,360 -75 37,400 51,062,500 22 130.136 1,390 J 15,000 1,360 T/B 2,100 90 CMPP AirAsia Indonesia Tbk. --U7---2 282 292 280 282 0 135,700 38,737,800 84 53.343 286 J 4,700 282 T/B 19,700 91 COWL Cowell Development Tbk. --M6---2 474 476 470 472 -2 218,800 103,576,000 130 363.077 472 T/J 3,800 470 B 28,600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 249,300 12,465,000 409 45.455 50 T/J 121,038,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 695 695 680 680 -15 828,100 571,490,000 19 343.148 680 T/J 17,900 560 B 1,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 466 470 448 460 -6 36,800 16,953,600 44 153.333 466 J 200 454 B 1,000 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 1,070 1,080 1,050 1,060 -10 1,499,000 1,598,193,000 357 237.328 1,060 T/J 1,103,400 1,055 B 30,600 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 229,300 11,465,000 222 16.496 50 T/J 68,210,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 330 340 328 340 10 852,900 288,173,000 224 59.248 340 T/J 133,900 338 B 542,500 99 DKFT Central Omega Resources Tbk. --U2---2 338 338 336 338 0 393,200 132,805,000 13 868.225 338 T/J 453,200 336 B 119,200 100 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,500 5,500 0 600 3,300,000 2 32,877.040 5,550 J 100 5,475 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 124 126 122 125 1 27,334,200 3,408,563,300 787 59.524 125 T/J 4,684,300 124 B 675,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,300 3,290 3,290 40 1,600 5,270,000 5 2,890.046 3,290 T/J 9,000 3,280 B 5,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 790 805 780 795 5 12,541,700 9,976,461,000 949 1,076.302 795 T/J 143,200 790 B 741,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 272 252 272 0 115,900 29,892,200 29 49.455 272 T/J 4,400 270 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 386 388 380 380 -6 867,300 335,149,800 30 102.703 384 J 70,000 382 B 38,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,000 20,000 19,250 19,550 -1,450 3,300 64,235,000 19 1,303.333 21,000 J 1,900 19,550 T/B 100 107 DUTI Duta Pertiwi Tbk --U6---2 3,500 3,510 3,510 3,510 10 1,500 5,265,000 1 353.012 0 J 0 3,510 T/B 23,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 0 0 1,920 0 0 0 0 706.736 1,950 J 200 1,900 B 2,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 126 128 125 127 1 215,700 27,326,000 41 84.667 128 J 104,500 127 T/B 23,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,400 11,440,000 2 27.160 1,100 T/J 35,200 1,000 B 200 111 ELSA Elnusa Tbk. --S2K--1 368 372 362 366 -2 36,159,000 13,250,247,600 2,438 91.500 368 J 980,900 366 T/B 1,575,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 4 10.308 50 T/J 550,234,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 152 171 146 162 10 475,169,600 77,043,010,200 9,111 13.506 163 J 559,600 162 T/B 6,822,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 2,110 J 1,200 1,600 B 33,300 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,140 3,320 3,110 3,280 140 33,374,100 108,070,977,000 4,507 328.000 3,290 J 226,400 3,280 T/B 3,225,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 252 270 252 264 12 34,799,200 9,134,506,000 2,150 491.519 264 T/J 95,000 262 B 794,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,890 2,800 2,880 50 5,143,800 14,694,267,000 1,847 146.162 2,880 T/J 596,400 2,870 B 3,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,455 1,455 1,455 0 500 727,500 1 2,288.276 1,485 J 300 1,455 T/B 6,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,850 7,650 7,750 0 513,600 3,992,325,000 484 1,776.056 7,750 T/J 15,400 7,725 B 4,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,650 5,575 5,650 75 1,031,600 5,755,165,000 33 1,130.000 5,650 T/J 23,100 5,600 B 13,400 121 FISH FKS Multi Agro Tbk. --U9---2 2,610 3,200 3,100 3,140 530 1,300 4,094,000 11 2,512.000 3,190 J 500 3,140 T/B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 710 715 710 715 5 824,900 589,781,000 48 715.000 715 T/J 12,900 710 B 29,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 880 860 880 0 1,124,100 979,180,000 213 400.000 880 T/J 53,900 870 B 10,500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 137 139 136 137 0 2,704,800 370,527,300 159 41.555 137 T/J 105,700 136 B 244,300 125 FREN Smartfren Telecom Tbk. --U7---1 111 122 109 120 9 99,118,400 11,670,799,700 3,286 6.667 121 J 1,317,900 120 T/B 6,140,400 126 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---1 232 236 232 236 4 1,847,600 432,745,600 188 31.725 236 T/J 393,900 234 B 502,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 680 695 670 680 0 2,248,900 1,529,233,000 369 133.501 685 J 31,900 680 T/B 8,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 266 262 264 4 606,700 160,008,400 159 66.000 266 J 163,500 264 T/B 108,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 0 J 0 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---1 128 132 132 132 4 10,900 1,438,800 3 52.800 141 J 20,000 130 B 500 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 256 J 900 216 B 8,000 134 HERO Hero Supermarket Tbk. --U9---1 915 925 920 920 5 1,500 1,383,000 5 1,920.347 920 T/J 300 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,250 3,240 3,240 0 20,500 66,506,000 13 991.857 3,240 T/J 292,200 3,230 B 6,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 700 0 7,000 4,928,500 16 1,076.923 700 T/J 200 0 B 0 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 292 268 270 -14 3,402,000 945,447,600 473 90.000 272 J 28,400 270 T/B 78,800 138 HRUM Harum Energy Tbk. --S2K--1 2,750 2,850 2,750 2,850 100 5,117,400 14,420,521,000 1,892 54.808 2,850 T/J 474,300 2,840 B 112,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,000 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 690 740 695 695 5 9,600 7,017,500 8 54.297 735 J 1,000 690 B 2,500 141 IIKP Inti Agri Resources Tbk --U5---2 304 310 296 302 -2 244,184,900 74,077,308,600 648 579.677 304 J 164,900 302 T/B 71,400 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,990 3,060 2,940 2,980 -10 6,494,600 19,462,089,000 2,918 400.067 2,990 J 10,300 2,980 T/B 122,200 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 595 620 595 600 5 1,441,100 876,408,000 115 120.000 610 J 36,100 600 T/B 600,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 975 985 5 384,000 376,821,000 36 259.211 985 T/J 3,400 980 B 300 145 INAF Indofarma Tbk. --U5K--1 3,530 3,570 3,500 3,550 20 48,600 171,445,000 78 1,420.000 3,560 J 3,500 3,550 T/B 1,500 146 INCO Vale Indonesia Tbk. --S2XXO1 4,350 4,560 4,320 4,530 180 6,923,200 31,094,648,000 2,199 1,848.980 4,540 J 110,500 4,530 T/B 36,600 147 INDY Indika Energy Tbk. --S2XXO1 3,470 3,550 3,420 3,530 60 16,715,600 58,631,530,000 4,709 119.661 3,530 T/J 26,500 3,520 B 122,200 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,400 19,750 19,400 19,750 350 7,416,500 145,802,407,500 3,877 1,017.690 19,750 T/J 298,600 19,725 B 1,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 76 76 74 75 -1 198,400 14,780,200 27 0.428 76 J 219,600 75 T/B 5,000 150 INPP Indonesian Paradise Property Tbk. XDU9---2 625 0 0 625 0 0 0 0 595.238 590 J 200 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 484 484 476 480 -4 5,519,100 2,654,962,600 532 338.359 482 J 243,500 480 T/B 500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 430 430 426 426 -4 219,900 93,899,800 56 112.105 426 T/J 233,700 424 B 327,500 153 ISAT Indosat Tbk. --S7K--1 3,990 4,000 3,930 3,970 -20 480,000 1,902,741,000 271 283.571 3,970 T/J 83,800 3,960 B 35,600 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 28,125 29,000 28,000 29,000 875 1,685,300 48,373,382,500 2,552 207.143 29,000 T/J 212,500 28,975 B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 4 35.714 50 T/J 87,187,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 498 J 20,000 466 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 0 0 540 0 0 0 0 446.957 535 J 12,000 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 955 950 920 920 -35 300 282,000 3 657.143 920 T/J 1,900 915 B 50,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,170 2,390 2,170 2,290 120 19,185,300 44,037,997,000 3,132 626.025 2,300 J 189,200 2,290 T/B 2,900 160 JRPT Jaya Real Property Tbk. --S6---1 625 635 620 635 10 593,100 373,840,500 68 610.577 635 T/J 59,600 620 B 54,500 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,150 5,175 4,930 4,950 -200 4,809,200 24,067,807,500 2,490 291.897 4,960 J 3,700 4,950 T/B 105,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,330 2,380 2,320 2,380 50 568,700 1,331,753,000 90 2,380.000 2,380 T/J 19,900 2,340 B 2,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 350 360 346 354 4 523,300 183,581,000 117 43.014 354 T/J 183,500 348 B 19,100 165 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---1 220 220 216 220 0 3,531,500 773,015,800 357 7.633 220 T/J 386,800 218 B 1,394,300 167 KINO Kino Indonesia Tbk. --U5---2 1,690 1,705 1,685 1,705 15 206,400 349,290,500 69 44.868 1,705 T/J 14,100 1,700 B 2,700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,770 2,700 2,770 70 322,600 882,262,000 44 923.333 2,780 J 9,300 2,770 T/B 1,500 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 366 406 358 390 24 3,744,500 1,468,972,200 172 1,368.421 390 T/J 47,800 384 B 1,400 170 KMTR Kirana Megatara Tbk. --M3---2 378 386 370 372 -6 316,300 118,624,000 163 81.223 376 J 40,500 370 B 21,400 171 KPIG MNC Land Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 295.871 1,375 J 3,000 1,220 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,760 2,780 2,740 2,740 -20 80,200 221,980,000 105 996.364 2,740 T/J 2,900 2,730 B 5,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 440 464 442 458 18 20,680,600 9,416,393,200 1,699 56.940 458 T/J 797,100 456 B 91,600 174 KREN Kresna Graha Investama Tbk. --S9K--1 720 735 720 720 0 61,107,200 44,565,090,500 8,869 7,490.637 725 J 100 720 T/B 56,300 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,240 4,250 -50 622,600 2,656,882,000 471 265.625 4,250 T/J 736,200 4,240 B 11,800 176 LPCK Lippo Cikarang Tbk --S6---1 2,210 2,300 2,210 2,260 50 606,200 1,375,208,000 187 244.324 2,270 J 30,000 2,260 T/B 400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 392 398 378 388 -4 27,560,500 10,793,887,800 838 99.344 388 T/J 1,434,000 386 B 40,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,550 9,475 9,200 9,450 -100 1,671,300 15,777,995,000 936 214.135 9,450 T/J 374,500 9,400 B 9,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 1,010 985 1,000 -5 13,319,300 13,314,983,000 1,141 258.065 1,000 T/J 153,700 995 B 379,600 180 LTLS Lautan Luas Tbk. --S9---1 650 665 645 665 15 57,700 37,713,000 36 235.075 665 T/J 90,200 655 B 7,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 775 780 770 775 0 8,255,900 6,425,727,500 4,873 1,634.125 775 T/J 4,000 770 B 16,800 182 MAIN Malindo Feedmill Tbk. --S3---1 910 1,105 910 1,060 150 69,898,500 72,058,988,000 7,330 602.273 1,065 J 64,500 1,060 T/B 4,682,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,945 1,950 1,950 1,950 5 3,000 5,850,000 4 116.071 1,950 T/J 472,600 1,890 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 820 790 815 15 8,923,700 7,212,502,000 1,127 1,307.871 815 T/J 167,700 810 B 6,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,385 1,450 1,335 1,450 65 227,100 319,040,500 64 580.000 1,450 T/J 10,700 1,430 B 4,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 316 314 314 0 2,051,000 644,016,400 14 223.265 318 J 615,500 308 B 2,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,140 J 400 3,250 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,320 3,600 3,330 3,550 230 953,300 3,330,976,000 412 273.077 3,550 T/J 5,100 3,530 B 25,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 725 735 705 715 -10 1,149,000 827,220,500 298 44.688 725 J 50,500 715 T/B 6,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,940 3,040 2,950 3,000 60 2,740,300 8,224,420,000 587 216.606 3,000 T/J 468,800 2,990 B 25,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 183 186 180 183 0 2,264,000 411,285,200 112 164.137 183 T/J 307,300 182 B 264,600 192 MDIA Intermedia Capital Tbk. --U9---1 168 0 0 168 0 0 0 0 121.739 0 J 0 0 B 0 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,080 3,090 3,000 3,000 -80 212,800 640,698,000 57 150.000 3,000 T/J 476,600 2,990 B 19,100 194 MDLN Modernland Realty Tbk. --S6---1 272 280 268 270 -2 1,557,800 422,241,600 111 80.129 274 J 12,900 270 T/B 90,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,020 1,040 1,000 1,000 -20 59,572,000 60,525,833,500 4,211 1,761.277 1,005 J 306,200 1,000 T/B 272,100 196 MEGA Bank Mega Tbk. --U8---1 4,600 4,600 4,600 4,600 0 100 460,000 1 3,353.063 4,500 J 500 4,000 B 5,200 197 MERK Merck Tbk. XDU5---2 6,350 0 0 6,350 0 0 0 0 16,742.690 6,350 J 600 6,275 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 206 208 206 206 0 2,507,200 516,600,200 61 61.843 206 T/J 1,439,200 204 B 1,256,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,790 1,795 1,780 1,790 0 35,300 63,278,000 7 917.949 1,790 T/J 85,700 1,720 B 20,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,045 J 25,000 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,970 2,030 1,945 2,010 40 3,562,500 7,100,867,500 775 118.341 2,010 T/J 56,600 1,980 B 13,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 590 600 565 580 -10 93,500 54,519,000 24 2,761.905 600 J 20,900 580 T/B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 202 206 200 204 2 9,871,000 2,002,291,000 192 510.000 204 T/J 3,000 200 B 10,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,100 24,000 24,100 100 4,500 108,200,000 2 1,147.619 24,200 J 2,600 19,200 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,400 16,400 16,300 16,400 0 27,800 455,752,500 6 104,458.599 16,500 J 1,100 16,375 B 100 206 MLPL Multipolar Tbk. --S9K--1 110 118 110 116 6 19,521,300 2,242,313,400 549 13.305 116 T/J 94,100 115 B 37,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 510 510 494 494 -16 326,900 163,289,400 29 84.444 494 T/J 7,900 492 B 1,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 995 1,000 980 980 -15 5,339,000 5,285,287,000 775 108.889 990 J 3,000 980 T/B 729,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 950 960 940 940 -10 113,700 108,900,000 27 62.667 950 J 1,000 940 T/B 87,700 210 MPPA Matahari Putra Prima Tbk. --U9---1 254 266 250 258 4 1,227,200 317,559,800 246 108.472 260 J 30,400 258 T/B 55,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,175 6,125 5,900 6,125 -50 5,100 31,215,000 3 555.564 6,125 T/J 25,100 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 875 875 875 875 0 501,000 438,375,000 3 57.566 875 T/J 4,400 785 B 101,000 213 MTDL Metrodata Electronics Tbk. --S9---1 765 765 735 755 -10 7,900 5,863,000 22 1,359.185 755 T/J 200 735 B 32,700 214 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---1 370 372 370 372 2 26,800 9,956,000 4 156.400 378 J 21,100 372 T/B 473,300 216 MYOH Samindo Resources Tbk. --U2---1 850 855 845 855 5 143,200 121,915,000 56 101.837 855 T/J 60,000 845 B 19,000 217 MYRX Hanson International Tbk. --S6LKO2 128 134 126 133 5 883,386,600 114,181,788,700 1,387 90.703 133 T/J 1,920,400 132 B 100,000 218 NASA Ayana Land International Tbk. --U9---2 428 428 428 428 0 500 214,000 4 415.534 430 J 117,300 428 T/B 127,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,460 4,450 4,400 4,450 -10 35,200 156,416,000 51 1,369.231 4,450 T/J 3,200 4,420 B 2,000 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 1,900 171,200 4 86.667 91 T/J 17,400 90 B 510,500 221 NISP Bank OCBC NISP Tbk. --U8---1 870 885 870 885 15 24,700 21,684,000 24 1,072.415 885 T/J 200 870 B 9,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 950 960 920 960 10 13,700 13,038,000 19 256.000 960 T/J 74,900 950 B 10,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 402 404 402 404 2 86,500 34,780,800 26 47.529 404 T/J 51,600 402 B 23,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 1,500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 520 530 510 530 10 5,010,600 2,654,977,000 57 1,048.571 530 T/J 58,000 515 B 1,100 226 PALM Provident Agro Tbk. --U1---2 278 280 278 278 0 5,800 1,613,800 6 75.983 280 J 1,900 274 B 500 227 PANS Panin Sekuritas Tbk. --U8---1 1,710 1,675 1,600 1,675 -35 123,700 201,488,000 61 1,218.182 1,675 T/J 49,400 1,665 B 5,000 228 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,135 1,105 1,135 35 465,600 523,398,500 78 133.529 1,135 T/J 427,300 1,110 B 4,200 229 PBRX Pan Brothers Tbk. --S4K--1 545 550 545 545 0 10,751,300 5,860,572,000 4,076 964.602 550 J 63,800 545 T/B 61,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 580 0 0 580 0 0 0 0 48.333 600 J 300 575 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,910 2,920 2,910 2,920 10 31,100 90,601,000 7 1,946.667 2,920 T/J 1,700 2,910 B 400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 234.146 1,230 J 100 1,205 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,220 J 2,500 3,060 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 795 805 780 785 -10 14,797,100 11,739,039,000 671 1,307.026 790 J 682,900 785 T/B 184,700 235 PNIN Paninvest Tbk. --U8---1 1,015 1,030 1,015 1,030 15 96,600 99,438,500 21 1,095.279 1,030 T/J 8,000 1,025 B 20,900 236 PNLF Panin Financial Tbk. --S8---1 206 208 204 208 2 5,846,000 1,207,005,800 448 224.816 208 T/J 120,600 206 B 531,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,270 J 2,300 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,960 4,980 4,940 4,940 -20 25,162,500 124,777,663,000 341 3,135.493 4,950 J 236,500 4,940 T/B 250,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 60,900 600 B 9,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,035 1,040 1,025 1,035 0 232,700 240,686,000 68 69.000 1,035 T/J 57,800 1,030 B 500 241 PPRE PP Presisi Tbk. --M7---1 410 410 406 410 0 446,100 182,413,200 66 95.349 410 T/J 164,900 408 B 93,200 242 PPRO PP Properti Tbk. --S6K--1 137 139 136 138 1 4,991,300 689,357,500 359 298.378 139 J 1,754,900 138 T/B 151,000 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,840 2,840 2,840 100 2,400 6,816,000 4 43.692 2,840 T/J 100 2,720 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 240 228 230 -8 2,341,400 543,361,400 215 746.196 232 J 24,900 230 T/B 310,100 245 PTBA Bukit Asam Tbk. --S2BXO1 4,430 4,600 4,420 4,600 170 48,018,800 216,303,123,000 7,754 4,000.000 4,600 T/J 1,675,100 4,590 B 14,500 246 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,170 2,120 2,160 10 3,384,300 7,281,991,000 1,071 406.015 2,160 T/J 138,600 2,150 B 27,000 247 PTRO Petrosea Tbk. --S2---1 1,675 1,730 1,650 1,700 25 1,752,400 2,963,445,500 579 1,360.000 1,705 J 10,400 1,700 T/B 7,500 248 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 540 560 535 550 10 53,360,900 29,283,569,500 3,233 2,120.359 555 J 2,356,600 550 T/B 40,100 250 RAJA Rukun Raharja Tbk. --S7---1 690 720 685 685 -5 17,368,900 12,243,820,000 1,865 2,352.982 690 J 49,600 685 T/B 11,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,450 1,410 1,445 40 4,716,000 6,782,965,500 794 903.125 1,445 T/J 839,400 1,430 B 151,600 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 100 550,000 1 289.750 5,600 J 1,000 5,475 B 5,000 253 RIMO Rimo International Lestari Tbk --S9---2 138 139 137 137 -1 359,155,800 49,560,173,100 325 75.216 138 J 1,217,200 137 T/B 90,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 340 310 324 14 9,400 2,921,600 5 2,535.211 320 J 7,000 310 B 20,100 255 RODA Pikko Land Development Tbk. --U6---2 472 472 414 418 -54 71,900 30,593,400 19 667.412 440 J 1,000 418 T/B 25,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 980 935 950 0 2,325,900 2,198,731,500 279 372.549 950 T/J 87,900 945 B 6,300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 496 498 480 494 -2 3,415,600 1,662,396,600 701 617.500 496 J 6,700 494 T/B 700 258 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 9,900 9,975 9,650 9,975 75 1,500 14,800,000 4 6,435.484 9,975 T/J 4,400 9,600 B 200 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,040 2,060 2,030 2,040 0 6,264,700 12,817,599,000 995 922.856 2,040 T/J 580,300 2,030 B 209,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 870 870 870 0 100 87,000 1 973.100 900 J 20,000 870 T/B 900 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,370 2,340 2,340 0 7,900 18,550,000 19 100.000 2,350 J 300 2,340 T/B 3,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 800 1,310 B 700 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 735 730 735 5 1,687,300 1,236,328,000 244 525.000 735 T/J 17,800 730 B 59,000 265 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---1 845 855 835 840 -5 1,950,400 1,647,436,000 322 144.828 840 T/J 27,400 835 B 78,900 267 SILO Siloam International Hospitals Tbk. --U9---1 3,340 3,350 3,240 3,330 -10 1,883,200 6,240,845,000 795 37.820 3,330 T/J 25,000 3,310 B 500 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 484 488 476 478 -6 5,393,200 2,591,216,600 413 43.455 480 J 155,800 478 T/B 104,400 269 SIPD Sierad Produce Tbk. --U3---2 1,100 1,110 1,050 1,110 10 236,200 262,162,500 13 1.233 1,120 J 5,000 1,060 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 510 0 0 510 0 0 0 0 443.478 468 J 3,700 430 B 100,000 271 SMAR Smart Tbk. --U1---2 4,350 0 0 4,350 0 0 0 0 1,437.256 4,850 J 100 3,960 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,300 3,310 3,250 3,260 -40 455,100 1,486,814,000 236 582.143 3,270 J 5,530,900 3,260 T/B 18,300 273 SMCB Holcim Indonesia Tbk. --U3---1 835 835 830 830 -5 258,600 214,760,000 91 1,002.415 835 J 83,400 830 T/B 72,600 274 SMDR Samudera Indonesia Tbk. XDS7---1 348 354 346 346 -2 852,400 296,563,400 182 1,388.554 348 J 74,900 346 T/B 144,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 800 805 790 800 0 7,167,900 5,731,995,500 1,083 1,314.492 800 T/J 948,800 795 B 946,500 276 SMRU SMR Utama Tbk. --U2---2 470 474 470 470 0 51,400 24,202,600 11 114.938 474 J 16,900 470 T/B 20,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,265 1,280 1,265 1,275 10 963,300 1,224,787,500 239 3,405.540 1,275 T/J 57,600 1,270 B 55,300 278 SOCI Soechi Lines Tbk. XDM7---1 176 182 174 175 -1 19,800,000 3,515,255,500 1,776 31.818 176 J 231,300 175 T/B 151,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 200 199 200 5 900 179,800 4 213.445 190 J 700 180 B 2,600 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 354 348 352 4 19,297,900 6,769,917,800 1,443 146.667 352 T/J 3,157,300 350 B 1,863,300 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,920 3,910 3,910 3,910 -10 500 1,955,000 1 71.091 3,910 T/J 7,000 3,800 B 4,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 585 575 580 10 24,270,300 14,048,950,500 644 237.949 580 T/J 246,000 575 B 678,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,260 1,210 1,240 -10 19,110,600 23,809,562,000 1,355 185.075 1,240 T/J 41,500 1,235 B 116,300 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 571,149,300 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 4,210 4,280 4,210 4,220 10 5,347,300 22,685,407,000 3,254 3,836.364 4,220 T/J 17,700 4,210 B 97,700 288 TARA Sitara Propertindo Tbk. --U6K--1 870 875 865 870 0 38,977,100 33,807,980,500 5,143 820.755 870 T/J 335,200 865 B 157,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 5,050 4,950 5,000 0 109,100 543,341,500 213 246.914 5,025 J 1,000 5,000 T/B 48,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 890 905 890 900 10 1,388,500 1,244,938,500 264 204.941 900 T/J 520,000 895 B 16,000 291 TCID Mandom Indonesia Tbk. --U5---1 15,500 0 0 15,500 0 0 0 0 1,520.323 17,000 J 20,000 15,525 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 850 910 840 850 0 40,800 35,031,000 41 274.194 850 T/J 12,800 800 B 2,000 293 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 2,550 2,550 2,550 0 600 1,530,000 1 2,095.489 2,690 J 200 2,550 T/B 1,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 695 730 670 720 25 1,657,200 1,175,562,500 637 360.000 725 J 27,800 720 T/B 200 296 TINS Timah Tbk. --S2K--1 845 855 840 850 5 6,336,000 5,360,874,500 765 434.345 850 T/J 1,488,400 845 B 138,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 12,775 13,750 12,775 13,525 750 13,223,500 175,308,932,500 6,879 836.227 13,550 J 46,300 13,525 T/B 1,600 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 0 0 1,035 0 0 0 0 476.103 1,035 J 51,800 905 B 3,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,895 2,200 1,860 1,890 -5 18,400 35,503,500 19 99.474 1,890 T/J 46,600 1,870 B 2,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 840 845 830 840 0 48,773,100 40,854,543,500 1,407 1,351.982 840 T/J 193,300 835 B 76,600 301 TOTL Total Bangun Persada Tbk. --S6---1 640 645 635 635 -5 164,000 104,266,000 51 228.232 640 J 45,100 635 T/B 96,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 346 350 344 344 -2 200,400 69,033,000 44 1,115.905 346 J 95,700 344 T/B 8,600 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 560 570 515 540 -20 12,054,700 6,478,357,500 707 2,572.286 545 J 40,000 540 T/B 283,900 304 TRAM Trada Alam Minera Tbk. --S7LKO1 308 322 306 308 0 613,974,100 192,526,033,400 7,985 254.558 308 T/J 6,836,000 306 B 5,900,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 118 118 118 -2 5,600 660,800 3 118.910 118 T/J 4,400 117 B 1,100 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 1,000,000 400,000,000 10 238.607 410 J 200 400 T/B 61,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,505 1,500 1,500 0 67,100 100,689,000 34 267.590 1,500 T/J 20,000 1,495 B 33,300 308 TURI Tunas Ridean Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 2,666.667 1,205 J 207,800 1,200 B 153,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,250 1,275 1,250 1,270 20 276,500 348,633,500 39 2,462.386 1,270 T/J 60,500 1,265 B 39,300 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,400 J 3,000 3,300 B 2,200 311 VICO Victoria Investama Tbk. --U8---1 166 167 159 165 -1 108,900 17,485,300 42 132.000 161 J 8,600 159 B 42,300 312 VIVA Visi Media Asia Tbk. --U9---1 208 218 200 204 -4 38,760,900 7,889,794,800 284 68.000 204 T/J 869,100 202 B 198,300 313 VOKS Voksel Electric Tbk. --U4---1 155 165 150 165 10 351,000 54,073,900 184 72.988 165 T/J 24,800 163 B 500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 228 218 220 2 4,481,300 994,675,000 450 75.862 222 J 131,000 220 T/B 83,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,475 1,490 1,470 1,470 -5 5,505,800 8,116,801,000 824 377.841 1,475 J 20,000 1,470 T/B 460,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 288 290 288 290 2 106,000 30,582,400 10 78.426 290 T/J 5,600 288 B 198,100 317 WOOD Integra Indocabinet Tbk. --S5---2 545 555 535 545 0 21,572,400 11,725,732,500 1,189 209.615 550 J 2,565,600 545 T/B 6,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 404 388 404 18 167,197,400 66,819,976,400 5,490 82.449 404 T/J 1,257,200 402 B 683,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,000 2,030 1,985 2,000 0 22,581,600 45,221,371,000 3,429 539.811 2,000 T/J 318,700 1,995 B 737,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 384 392 382 386 2 20,534,000 7,949,294,200 1,373 65.424 388 J 410,700 386 T/B 330,700 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,540 1,500 1,505 0 8,243,500 12,443,550,500 3,338 1,075.000 1,505 T/J 10,400 1,500 B 125,900 Total 5,364,264,300 2,893,309,261,400 229,466 2,496,060,800 117,237,000 Jakarta, 27 July 2018 Trading Division