List of Securities Quotation: IDX SMC Composite Date: Wednesday, 01 August 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 10,875 11,400 10,825 11,275 400 1,395,700 15,721,285,000 1,104 915.953 11,300 J 50,100 11,275 T/B 8,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,000 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,050 2,050 2,050 -140 1,600 3,280,000 1 54.667 2,170 J 3,000 2,050 T/B 8,400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,350 1,310 1,335 25 4,141,600 5,546,625,000 1,044 1,628.049 1,345 J 10,700 1,335 T/B 185,000 5 ACST Acset Indonusa Tbk. --S6---1 2,560 2,560 2,420 2,420 -140 1,076,300 2,723,270,000 165 101.626 2,500 J 4,000 2,420 T/B 6,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,605 1,625 1,605 1,605 0 7,194,400 11,599,085,500 1,670 1,260.475 1,610 J 32,700 1,605 T/B 346,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,400 8,400 8,300 8,400 0 43,100 361,742,500 63 361.290 8,400 T/J 2,600 8,375 B 6,200 8 ADMG Polychem Indonesia Tbk --M3---1 376 416 350 402 26 16,967,300 6,693,857,400 1,744 35.882 404 J 111,100 402 T/B 288,100 9 AGII Aneka Gas Industri Tbk. --S3---1 590 605 590 590 0 22,300 13,299,000 38 53.636 600 J 20,000 590 T/B 24,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 368 380 358 364 -4 21,534,700 7,913,416,800 1,715 594.694 366 J 532,000 364 T/B 390,400 11 AGRS Bank Agris Tbk. --U8---2 270 270 248 248 -22 104,800 26,176,000 26 225.455 260 J 2,800 248 T/B 52,700 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,210 4,310 4,220 4,250 40 9,732,900 41,595,017,000 2,755 3,387.237 4,260 J 1,500 4,250 T/B 316,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 350 350 350 4 100 35,000 1 333.333 350 T/J 1,500 316 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 0 0 4,700 0 0 0 0 191.837 4,700 J 99,100 4,600 B 3,100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 840 805 810 0 15,034,300 12,232,009,500 350 2,066.907 815 J 100,500 810 T/B 62,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,035 1,085 1,035 1,045 10 84,700 87,915,000 11 87.083 1,070 J 100 1,045 T/B 1,700 17 ANTM Aneka Tambang Tbk. --S2XXO1 915 945 920 940 25 84,475,200 79,071,821,500 3,945 619.767 945 J 4,084,300 940 T/B 528,900 18 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 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 255,600 500 B 229,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 161 165 160 162 1 3,000,500 488,883,700 312 44.384 163 J 237,200 162 T/B 601,600 21 ARII Atlas Resources Tbk. --U2---2 1,275 1,275 1,240 1,265 -10 65,100 82,205,500 17 84.333 1,265 T/J 5,000 1,240 B 1,100 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 308 298 304 6 374,176,200 113,827,221,800 289 101.333 304 T/J 147,700 302 B 22,300 23 ARNA Arwana Citramulia Tbk. --S3---1 368 370 364 368 0 1,196,200 440,096,400 110 2,501.189 370 J 80,100 368 T/B 491,700 24 ASGR Astra Graphia Tbk. --S9---1 1,640 1,640 1,580 1,630 -10 32,000 51,228,000 27 337.950 1,600 J 8,000 1,570 B 1,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 760 725 730 0 2,766,100 2,048,743,000 129 1,351.852 735 J 54,600 725 B 64,800 26 ASRI Alam Sutera Realty Tbk. --S6K--1 320 338 322 336 16 9,335,900 3,101,725,400 1,126 320.000 336 T/J 709,700 334 B 60,500 27 ATIC Anabatic Technologies Tbk. --U9---1 920 920 820 910 -10 5,900 5,100,000 15 130.000 910 T/J 600 820 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,460 1,495 1,460 1,475 15 752,800 1,106,141,000 174 1,333.997 1,475 T/J 170,300 1,470 B 7,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,205,800 60,290,000 73 57.388 50 T/J 3,715,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 288 J 27,000 272 T/B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,600 1,590 1,600 10 421,300 672,217,500 146 2,000.000 1,600 T/J 14,100 1,595 B 3,700 33 BBKP Bank Bukopin Tbk. --U8---1 424 432 418 420 -4 10,405,900 4,420,474,000 1,148 124.596 422 J 2,000 420 T/B 480,500 34 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 35 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 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,470 2,370 2,460 100 47,727,000 115,773,853,000 4,838 320.869 2,470 J 1,150,800 2,460 T/B 3,085,700 37 BBYB Bank Yudha Bhakti Tbk. XDS8---1 300 302 300 302 2 1,560,700 468,850,000 64 307.473 302 T/J 26,500 298 B 2,700 38 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 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 128,700 6,435,000 31 217.306 50 T/J 381,203,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 244 240 242 2 1,822,300 440,366,400 298 142.353 242 T/J 241,000 240 B 109,600 42 BFIN BFI Finance Indonesia Tbk. --S8---2 620 625 615 620 0 1,249,500 774,008,000 332 3,177.206 625 J 63,700 620 T/B 680,300 43 BHIT MNC Investama Tbk. --S9K--1 103 107 103 105 2 21,298,500 2,233,672,300 9,739 307.062 105 T/J 945,800 104 B 10,000 44 BINA Bank Ina Perdana Tbk. --U8---1 660 680 600 605 -55 1,187,200 746,130,500 279 341.816 605 T/J 46,800 600 B 30,000 45 BIPI Benakat Integra Tbk. --S2K--2 58 59 58 58 0 9,003,300 523,884,300 318 41.429 59 J 2,694,500 58 T/B 2,313,600 46 BIRD Blue Bird Tbk. --U7---1 2,630 2,630 2,600 2,610 -20 36,000 94,072,000 49 40.154 2,610 T/J 50,000 2,600 B 10,200 47 BISI BISI International Tbk. --U1---1 1,740 1,770 1,715 1,770 30 72,100 127,023,000 27 885.000 1,770 T/J 20,900 1,715 B 1,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,120 2,070 2,070 10 9,732,300 20,244,183,000 460 345.000 2,080 J 4,000 2,070 T/B 191,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 645 645 -5 3,811,800 2,468,117,000 502 150.000 645 T/J 2,271,600 640 B 1,737,900 50 BKSL Sentul City Tbk. --S6LKO1 126 135 128 132 6 140,319,700 18,567,423,900 3,970 9.121 133 J 2,546,500 132 T/B 5,573,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 187 187 187 0 1,500 280,500 4 429.096 200 J 16,200 180 B 2,600 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,300 4,300 4,300 4,300 0 200 860,000 1 286.667 4,900 J 300 4,200 B 300 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 336 0 0 336 0 0 0 0 105.000 358 J 100 338 B 34,800 55 BMTR Global Mediacom Tbk. XDS9K--1 450 460 448 448 -2 16,252,500 7,355,964,800 8,829 364.643 452 J 411,100 448 T/B 1,594,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,030 1,000 1,010 15 6,190,400 6,304,922,000 699 7.457 1,010 T/J 48,300 1,005 B 252,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 224 224 218 220 -4 1,731,000 383,391,000 105 2.621 220 T/J 152,900 218 B 117,200 58 BNLI Bank Permata Tbk. --M8K--1 540 550 530 545 5 5,522,700 2,999,773,500 513 5.934 550 J 320,400 545 T/B 359,800 59 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 625 5 1,339,400 834,797,500 312 606.796 625 T/J 76,800 620 B 28,600 60 BOLT Garuda Metalindo Tbk. --U4---2 925 940 925 940 15 624,000 581,987,500 232 170.909 940 T/J 2,600 935 B 7,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,270 2,270 2,240 2,270 0 2,110,500 4,762,422,000 1,063 567.500 2,270 T/J 36,600 2,250 B 9,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 5,100 3,060,000 1 639.863 650 J 52,500 605 B 100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 6,550 6,550 6,550 0 2,000 13,100,000 1 1,310.000 6,600 J 400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,000 0 0 6,000 0 0 0 0 233.513 7,000 J 2,700 6,000 B 2,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 555 560 5 6,317,000 3,537,410,500 495 560.000 565 J 1,507,200 560 T/B 467,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 68 65 65 0 23,091,100 1,526,682,000 316 10.236 66 J 100 65 T/B 10,607,400 67 BRNA Berlina Tbk. --U3---2 1,175 0 0 1,175 0 0 0 0 881.603 1,165 J 100 1,130 B 12,700 68 BRPT Barito Pacific Tbk. --S3BXO1 1,815 1,850 1,800 1,830 15 12,511,100 22,860,352,000 1,387 143.315 1,840 J 10,800 1,830 T/B 426,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,380 1,355 1,380 30 12,497,400 17,118,273,000 2,560 270.321 1,385 J 164,600 1,380 T/B 255,500 70 BSIM Bank Sinarmas Tbk. --U8---1 615 0 0 615 0 0 0 0 419.455 600 J 1,800 500 B 21,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,500 2,500 2,500 0 6,200 15,500,000 3 128.205 2,530 J 2,400 2,500 T/B 800 72 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 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 127 130 127 128 1 94,700 12,109,600 16 980.693 130 J 15,300 128 T/B 81,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 428,272,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,860 3,970 3,870 3,940 80 3,812,600 15,034,318,000 630 762.735 3,950 J 2,032,700 3,940 T/B 19,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,615 1,625 1,610 1,615 0 21,089,900 34,117,462,500 759 1,615.000 1,615 T/J 921,800 1,610 B 4,432,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,650 1,580 1,650 0 9,000 14,745,000 7 279.661 1,650 T/J 13,300 1,585 B 2,700 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 130 124 128 3 5,682,400 720,504,200 417 12.517 129 J 149,700 128 T/B 2,700 79 BUMI Bumi Resources Tbk. --S2K--2 260 266 256 258 -2 106,223,900 27,679,822,800 2,403 14.974 260 J 1,102,400 258 T/B 10,695,100 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 220 236 210 228 8 12,943,200 2,932,646,600 139 175.385 220 J 400 214 B 12,600 81 BVIC Bank Victoria International Tbk. --S8---1 212 212 208 210 -2 16,800 3,525,400 10 198.576 210 T/J 30,800 208 B 8,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 204 210 198 200 -4 144,737,800 29,522,634,200 6,179 43.742 200 T/J 2,800,800 199 B 1,133,500 83 CAMP Campina Ice Cream Industry Tbk. XDU5---2 368 412 370 390 22 3,959,300 1,554,690,000 974 118.182 392 J 37,600 390 T/B 74,400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,610 2,630 2,570 2,570 -40 4,877,200 12,711,998,000 588 146.857 2,570 T/J 7,600 2,560 B 218,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 60,800 18,240,000 10 548.075 302 J 115,400 300 T/B 140,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 100 70,000 1 175.000 700 T/J 24,500 650 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 84 90 83 88 4 28,996,800 2,509,576,800 1,065 563.200 88 T/J 153,300 87 B 196,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 288 292 288 288 0 1,497,100 433,917,000 55 22.536 290 J 31,100 288 T/B 50,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,700 1,520 1,615 125 87,300 140,156,000 96 5,860.367 1,615 T/J 1,800 1,600 B 1,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 278 286 278 284 6 14,262,600 4,045,684,000 1,090 1,234.783 286 J 1,179,200 284 T/B 45,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,385 1,345 1,385 70 1,100 1,509,000 6 132.528 1,385 T/J 900 1,325 B 800 92 CMPP AirAsia Indonesia Tbk. --U7---2 280 284 278 280 0 22,100 6,210,600 24 52.965 282 J 15,700 280 T/B 5,600 93 COWL Cowell Development Tbk. --M6---2 462 500 460 500 38 744,800 356,277,200 355 384.615 500 T/J 13,400 496 B 6,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 52 50 50 0 52,230,000 2,623,394,000 557 45.455 50 T/J 24,471,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 570 605 570 605 35 4,000 2,372,500 4 305.301 600 J 167,200 590 B 2,000 96 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 97 CTRA Ciputra Development Tbk. --S6IK-1 995 1,010 985 995 0 12,762,400 12,699,088,000 1,399 222.775 995 T/J 1,649,800 990 B 527,900 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 16,200 810,000 5 16.496 50 T/J 88,093,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,025 1,050 1,025 1,035 10 471,400 488,848,500 684 900.000 1,035 T/J 1,700 1,030 B 11,900 100 DILD Intiland Development Tbk. --S6---1 332 346 330 336 4 3,080,400 1,038,164,600 291 58.551 336 T/J 4,900 334 B 172,100 101 DKFT Central Omega Resources Tbk. --U2---2 338 350 334 350 12 1,485,500 512,867,000 41 899.050 350 T/J 360,500 334 B 20,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,550 5,400 5,550 0 25,200 136,922,500 8 33,175.922 5,550 T/J 12,600 5,425 B 600 103 DMAS Puradelta Lestari Tbk. --M6---1 125 133 125 130 5 68,273,000 8,913,685,900 1,702 61.905 131 J 2,451,100 130 T/B 1,500,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100 330,000 1 2,898.831 3,350 J 20,000 3,300 T/B 400 105 DOID Delta Dunia Makmur Tbk. --S2K--2 775 790 770 775 0 12,559,500 9,812,107,500 971 1,049.226 775 T/J 758,900 770 B 1,022,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 268 266 266 8 1,300 346,000 3 48.364 268 J 18,500 262 B 1,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 394 378 378 -8 1,039,700 401,859,800 67 102.162 380 J 20,300 378 T/B 128,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 20,950 18,150 18,175 -2,800 1,800 33,385,000 14 1,211.667 20,400 J 400 18,275 B 300 109 DUTI Duta Pertiwi Tbk --U6---2 3,200 3,500 3,100 3,500 300 69,800 230,250,000 18 352.006 0 J 0 3,510 B 5,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 1,965 1,875 1,965 45 600 1,134,000 2 723.300 1,960 J 300 1,950 B 500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 125 134 125 129 4 2,954,700 384,503,700 457 86.000 130 J 2,000 129 T/B 1,100,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 130,000 143,000,000 2 27.160 1,100 T/J 870,000 1,010 B 100 113 ELSA Elnusa Tbk. --S2LKO1 356 376 360 374 18 67,496,100 24,996,594,400 3,371 93.500 376 J 2,813,900 374 T/B 514,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 18,400 920,000 13 10.308 50 T/J 524,715,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 153 161 148 157 4 66,466,500 10,388,020,400 2,462 13.090 158 J 255,700 157 T/B 5,085,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,765 1,800 1,770 1,770 5 200 357,000 2 1,238.377 1,840 J 100 1,710 B 2,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 3,120 3,200 3,100 3,170 50 25,760,700 81,618,177,000 3,200 317.000 3,170 T/J 31,600 3,160 B 156,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 252 268 252 260 8 25,722,600 6,662,088,200 1,258 484.072 262 J 1,353,300 260 T/B 159,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,790 2,700 2,730 -20 15,953,400 43,658,579,000 2,484 138.550 2,730 T/J 60,800 2,720 B 5,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,550 1,550 1,550 1,550 0 3,100 4,805,000 7 2,437.682 1,575 J 3,100 1,550 T/B 7,100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,975 8,250 7,950 8,100 125 659,000 5,323,070,000 780 1,856.265 8,100 T/J 14,300 8,000 B 1,200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,650 5,625 5,625 0 996,600 5,607,345,000 32 1,125.000 5,650 J 30,200 5,625 T/B 57,300 123 FISH FKS Multi Agro Tbk. --U9---2 3,140 3,140 3,140 3,140 0 13,400 42,076,000 9 2,512.000 3,680 J 100 3,140 T/B 200 124 FMII Fortune Mate Indonesia Tbk --M6---2 705 720 700 715 10 1,460,600 1,037,303,000 98 715.000 715 T/J 23,400 705 B 6,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 905 905 880 885 -20 19,734,000 17,389,056,500 156 402.273 890 J 35,400 880 B 500 126 FREN Smartfren Telecom Tbk. --U7---1 163 178 159 162 -1 227,929,500 38,419,398,500 7,781 9.000 162 T/J 1,342,600 161 B 1,677,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 196 200 196 196 0 129,900 25,761,600 29 122.500 196 T/J 1,300 194 B 23,500 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 228 232 228 228 0 5,191,000 1,185,745,800 489 30.649 230 J 195,500 228 T/B 1,191,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 665 680 650 665 0 4,856,300 3,239,299,500 555 130.556 670 J 162,500 665 T/B 487,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 258 260 258 260 2 790,000 205,077,200 159 65.000 260 T/J 4,932,100 258 B 300,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 16,000 J 200 0 B 0 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 142 142 142 142 0 1,000 142,000 1 56.800 142 T/J 100 130 B 2,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,400 3,360 3,370 -10 116,800 395,777,000 149 3,370.000 3,370 T/J 10,400 3,360 B 17,400 136 HERO Hero Supermarket Tbk. --U9---1 930 930 920 920 -10 300 277,000 2 1,920.347 930 J 200 920 T/B 1,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,240 3,250 0 165,300 536,874,000 42 994.918 3,250 T/J 5,000 3,240 B 26,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 700 705 5 4,000 2,806,000 6 1,084.615 700 J 1,000 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 880 815 865 40 43,086,200 36,738,123,500 2,291 279.032 865 T/J 55,500 860 B 291,800 140 HRTA Hartadinata Abadi Tbk. --S5---2 292 294 270 276 -16 2,535,300 695,436,000 532 92.000 276 T/J 4,200 274 B 113,200 141 HRUM Harum Energy Tbk. --S2K--1 2,900 2,960 2,750 2,950 50 5,402,800 15,611,480,000 1,859 56.731 2,960 J 41,800 2,950 T/B 13,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 7,200 6,950 7,200 -100 2,500 17,575,000 7 774.360 7,200 T/J 200 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 685 0 0 685 0 0 0 0 53.516 765 J 11,200 690 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 320 328 312 328 8 216,163,700 68,081,079,600 916 629.583 328 T/J 615,800 326 B 3,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 210 202 202 0 53,641,500 11,038,629,800 1,193 53.867 204 J 1,386,200 202 T/B 656,000 146 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,880 3,070 2,720 3,040 160 32,858,500 97,568,298,000 14,668 408.122 3,050 J 232,900 3,040 T/B 991,000 147 IMJS Indomobil Multi Jasa Tbk. XDM8---1 645 640 615 615 -30 1,035,600 647,381,500 191 123.000 625 J 6,000 610 B 239,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 985 975 985 5 371,000 364,130,500 44 259.211 985 T/J 4,300 980 B 500 149 INAF Indofarma Tbk. --U5---1 3,100 3,200 3,050 3,140 40 164,400 516,503,000 185 1,256.000 3,150 J 5,200 3,130 B 2,300 150 INCO Vale Indonesia Tbk. --S2XXO1 4,370 4,580 4,420 4,540 170 9,247,000 41,960,109,000 3,283 1,853.061 4,540 T/J 150,000 4,530 B 23,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,700 7,550 6,750 7,425 725 3,462,800 25,144,312,500 3,066 1,000.013 7,450 J 18,500 7,425 T/B 149,200 152 INDS Indospring Tbk. --U4---1 2,050 2,190 1,995 2,000 -50 1,568,300 3,269,285,500 233 187.500 2,050 J 600 2,000 T/B 38,700 153 INDY Indika Energy Tbk. --S2XXO1 3,600 3,740 3,560 3,740 140 19,552,200 71,796,018,000 4,090 126.780 3,740 T/J 2,600 3,730 B 7,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 74 75 1 280,300 20,977,100 26 0.428 75 T/J 317,400 74 B 610,500 155 INPP Indonesian Paradise Property Tbk. XDU9---2 645 780 560 770 125 2,100 1,232,000 5 733.333 760 J 2,600 645 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,040 1,955 1,955 -45 42,500 84,983,500 97 708.333 1,990 J 5,200 1,955 T/B 2,800 157 INTA Intraco Penta Tbk. --U9---2 476 478 474 476 0 3,944,300 1,873,911,400 427 335.540 476 T/J 138,600 474 B 112,700 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 424 416 422 2 38,400 16,111,400 32 111.053 424 J 220,500 418 B 100 159 ISAT Indosat Tbk. --S7K--1 3,510 3,510 3,340 3,450 -60 760,600 2,618,038,000 705 246.429 3,460 J 10,200 3,450 T/B 200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,475 29,225 28,750 29,225 750 2,212,400 64,216,672,500 2,930 208.750 29,225 T/J 1,200 29,100 B 2,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,750 6,000 6,000 6,000 -750 100 600,000 1 454.735 6,750 J 100 5,550 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 72,217,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 466 458 450 450 -16 200 90,800 2 255.261 492 J 800 452 B 5,600 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 670 635 635 95 300 194,000 3 525.588 458 J 100 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,210 2,090 2,160 10 9,308,800 20,113,862,000 1,889 590.487 2,160 T/J 1,500,600 2,150 B 4,600 166 JRPT Jaya Real Property Tbk. --S6---1 635 635 610 610 -25 1,319,700 812,060,000 227 586.538 615 J 15,000 610 T/B 105,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,690 4,830 4,690 4,810 120 3,237,800 15,530,475,000 2,646 283.642 4,820 J 43,900 4,810 T/B 54,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,380 1,715 1,250 1,655 275 4,500 6,343,500 17 356.435 1,550 J 100 1,315 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,330 2,370 2,330 2,340 10 83,500 195,504,000 71 2,340.000 2,350 J 100 2,340 T/B 12,800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 338 338 330 338 0 764,200 255,445,800 171 41.070 338 T/J 312,600 336 B 15,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 220 220 216 220 0 1,513,900 330,287,200 142 7.633 222 J 50,800 220 T/B 699,500 173 KINO Kino Indonesia Tbk. --U5---2 1,695 1,700 1,680 1,690 -5 268,800 456,038,500 107 44.474 1,700 J 12,500 1,685 B 27,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 2,820 2,800 2,810 10 75,900 213,170,000 16 936.667 2,820 J 7,700 2,810 T/B 200 175 KKGI Resource Alam Indonesia Tbk. XDS2---1 348 352 338 350 2 757,000 264,825,200 32 1,228.070 352 J 30,500 350 T/B 382,000 176 KMTR Kirana Megatara Tbk. --M3---2 374 384 370 376 2 242,900 91,519,800 113 82.096 378 J 500 376 T/B 4,400 177 KPIG MNC Land Tbk. --U9---2 1,375 1,375 1,375 1,375 0 500 687,500 3 295.871 1,375 T/J 2,200 1,085 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,750 2,730 2,740 10 73,200 200,565,000 150 996.364 2,740 T/J 1,200 2,730 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 410 426 412 418 8 35,353,300 14,822,425,400 1,961 51.967 420 J 2,579,300 418 T/B 33,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 725 740 645 740 15 79,205,800 57,697,222,500 6,088 7,698.710 745 J 844,700 740 T/B 11,300 181 LINK Link Net Tbk. --S9K--1 4,230 4,300 4,240 4,250 20 2,265,400 9,651,678,000 769 265.625 4,250 T/J 60,700 4,240 B 600 182 LPCK Lippo Cikarang Tbk --S6---1 2,090 2,160 2,090 2,100 10 613,600 1,294,450,000 274 227.027 2,120 J 12,500 2,100 T/B 47,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 366 374 364 368 2 7,511,100 2,760,065,800 744 94.223 370 J 1,163,600 368 T/B 108,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 8,025 8,100 7,900 7,950 -75 16,578,200 132,201,275,000 5,511 180.145 7,975 J 29,000 7,950 T/B 226,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 1,065 1,000 1,055 50 26,499,800 27,476,513,000 2,037 272.258 1,060 J 849,700 1,055 T/B 1,695,600 186 LTLS Lautan Luas Tbk. --U9---1 630 630 580 595 -35 2,042,200 1,230,320,000 310 210.330 595 T/J 6,600 590 B 197,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 760 760 730 735 -25 6,293,300 4,702,303,500 3,486 1,549.783 735 T/J 50,400 725 B 3,800 188 MAIN Malindo Feedmill Tbk. --S3---1 1,100 1,195 1,060 1,115 15 38,870,700 44,265,274,000 3,881 633.523 1,120 J 507,100 1,115 T/B 1,391,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,945 1,940 1,870 1,890 -55 3,900 7,471,500 10 112.500 1,900 J 9,900 1,880 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 900 875 885 0 18,672,600 16,619,202,500 2,562 1,420.204 890 J 57,100 885 T/B 910,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 230 230 212 212 -18 16,677,500 3,712,903,800 557 282.667 218 J 39,500 212 T/B 115,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,540 1,580 1,500 1,580 40 126,700 196,194,500 62 632.000 1,580 T/J 7,400 1,570 B 20,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 318 318 312 312 -6 12,000 3,750,000 5 221.843 312 T/J 89,500 310 B 25,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,040 J 400 3,300 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,270 3,400 3,280 3,360 90 196,000 658,226,000 208 258.462 3,380 J 1,000 3,360 T/B 8,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 770 675 745 70 5,973,000 4,393,590,500 1,096 46.562 745 T/J 900 740 B 1,000 197 MCAS M Cash Integrasi Tbk. --S9---2 2,980 3,020 2,920 3,000 20 2,010,900 5,994,408,000 488 216.606 3,000 T/J 44,000 2,960 B 100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 180 183 179 181 1 1,418,900 256,214,100 132 162.343 182 J 2,500 181 T/B 114,200 199 MDIA Intermedia Capital Tbk. --M9---1 166 166 162 166 0 420,100 69,690,700 11 120.290 166 T/J 248,100 163 B 2,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,910 3,000 2,940 3,000 90 221,500 663,835,000 34 150.000 3,000 T/J 503,900 2,950 B 300 201 MDLN Modernland Realty Tbk. --S6---1 276 278 272 276 0 2,822,000 776,250,800 210 81.910 276 T/J 714,600 272 B 112,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 990 1,025 975 1,025 35 45,004,700 45,190,937,000 3,777 1,805.308 1,025 T/J 56,700 1,020 B 1,673,800 203 MEGA Bank Mega Tbk. --U8---1 4,500 0 0 4,500 0 0 0 0 3,280.170 4,500 J 700 4,400 B 100 204 MERK Merck Tbk. XDU5---2 6,100 6,325 6,175 6,175 75 7,800 48,342,500 6 16,281.277 6,200 J 3,000 6,175 T/B 3,900 205 META Nusantara Infrastructure Tbk. --S7---1 206 214 206 208 2 6,419,000 1,340,910,200 350 62.444 210 J 3,155,500 206 B 1,697,200 206 MFIN Mandala Multifinance Tbk. --U8---2 1,795 1,795 1,780 1,790 -5 160,200 286,687,000 15 917.949 1,790 T/J 26,200 1,720 B 20,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 100,000 100,000,000 1 363.636 1,000 T/J 417,400 805 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,040 1,995 2,020 20 3,095,100 6,209,700,000 573 118.930 2,020 T/J 179,600 1,995 B 16,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 490 500 460 462 -28 9,888,300 4,942,864,000 33 2,200.000 462 T/J 4,300 460 B 3,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 202 204 198 200 -2 10,263,800 2,057,028,000 141 500.000 200 T/J 27,000 199 B 6,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 23,900 23,400 19,500 19,500 -4,400 2,500 50,610,000 10 928.571 23,800 J 3,000 19,500 T/B 1,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,300 16,375 16,050 16,375 75 9,600 154,890,000 24 104,299.363 16,375 T/J 500 16,150 B 400 213 MLIA Mulia Industrindo Tbk --U3---2 845 845 835 845 0 44,600 37,567,500 27 141.127 850 J 22,100 845 T/B 179,500 214 MLPL Multipolar Tbk. --U9---1 115 116 111 111 -4 10,031,200 1,126,581,900 401 12.732 112 J 609,600 111 T/B 1,061,700 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 840 J 4,500 770 B 200 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 525 488 525 25 151,100 79,288,800 14 89.744 525 T/J 12,200 488 B 400 217 MNCN Media Nusantara Citra Tbk. XDS9LKO1 985 1,000 980 990 5 13,673,800 13,567,613,000 5,825 110.000 990 T/J 252,700 985 B 72,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 960 1,045 960 1,030 70 22,356,600 22,685,637,000 1,816 68.667 1,035 J 242,900 1,030 T/B 1,518,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 254 260 240 246 -8 3,125,100 776,865,600 362 103.427 248 J 80,500 246 T/B 57,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,100 6,100 6,100 6,100 0 2,000 12,200,000 1 553.297 6,100 T/J 15,000 5,900 B 100 221 MSIN MNC Studios International Tbk. --U9---2 444 446 434 440 -4 2,474,900 1,096,496,800 1,436 440.000 440 T/J 26,200 438 B 12,600 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 890 895 0 420,700 376,522,500 15 58.882 900 J 20,000 895 T/B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 730 745 720 720 -10 113,800 82,579,500 76 1,296.176 725 J 800 720 T/B 9,300 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 396 400 396 396 0 4,000 1,587,000 8 166.491 398 J 500 382 B 13,100 226 MYOH Samindo Resources Tbk. --S2---1 845 870 830 870 25 574,800 489,139,500 107 103.624 870 T/J 68,000 830 B 1,100 227 MYRX Hanson International Tbk. --S6K--2 131 134 130 132 1 365,802,200 48,165,511,600 674 90.021 132 T/J 2,297,300 131 B 2,100,000 228 NASA Ayana Land International Tbk. --U9---2 428 428 428 428 0 700 299,600 1 415.534 430 J 118,000 428 T/B 116,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,150 4,140 3,760 3,950 -200 175,300 684,756,000 302 1,215.385 3,960 J 3,500 3,950 T/B 5,800 230 NIRO Nirvana Development Tbk. --U6---2 90 95 90 94 4 215,500 20,258,900 22 89.524 93 J 940,000 92 B 300,000 231 NISP Bank OCBC NISP Tbk. --U8---1 870 895 870 890 20 13,900 12,130,500 18 1,078.474 890 T/J 7,200 870 B 6,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 910 950 880 950 40 6,200 5,809,000 15 253.333 955 J 700 805 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 378 392 378 390 12 429,700 166,239,800 101 45.882 390 T/J 83,600 388 B 32,700 234 OMRE Indonesia Prima Property Tbk --U6---2 1,800 1,790 1,790 1,790 -10 100 179,000 1 85.719 1,800 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 515 535 515 515 0 5,916,500 3,135,746,500 17 1,018.894 525 J 2,500 515 T/B 6,700 236 PALM Provident Agro Tbk. --U1---2 278 278 276 278 0 22,100 6,118,800 6 75.983 278 T/J 4,500 276 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,595 1,650 1,595 1,595 0 29,000 46,403,500 37 1,160.000 1,600 J 123,100 1,595 T/B 1,400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,160 1,160 1,155 1,160 0 207,400 240,342,000 84 136.471 1,160 T/J 70,800 1,155 B 3,700 239 PBRX Pan Brothers Tbk. --S4K--1 545 555 540 550 5 10,088,800 5,534,338,000 3,640 973.451 550 T/J 22,200 545 B 258,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,940 2,950 2,940 2,950 10 13,800 40,583,000 5 1,966.667 2,950 T/J 11,200 2,940 B 800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,700 1,760 1,700 1,750 50 87,911,400 152,925,971,500 8,766 583.333 1,755 J 3,333,200 1,750 T/B 334,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,190 1,230 1,190 1,230 40 200 242,000 2 240.000 1,265 J 100 1,195 B 100 243 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 3,000 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 775 785 770 780 5 9,491,800 7,396,633,500 833 1,298.701 780 T/J 770,100 775 B 471,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 72 73 72 73 1 5,545,200 399,538,600 218 73.000 73 T/J 1,451,200 72 B 1,009,900 246 PNIN Paninvest Tbk. --S8---1 1,015 1,035 1,005 1,010 -5 101,000 102,568,500 34 1,074.011 1,015 J 192,700 1,010 T/B 77,000 247 PNLF Panin Financial Tbk. --S8---1 204 212 204 208 4 10,828,400 2,283,472,600 513 224.816 210 J 276,700 208 T/B 189,600 248 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 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,910 4,960 4,910 4,960 50 30,191,500 148,771,210,000 358 3,148.187 4,960 T/J 309,100 4,950 B 214,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 60,900 600 B 9,800 251 POWR Cikarang Listrindo Tbk. --U7---2 1,020 1,015 955 1,000 -20 382,600 378,365,500 204 66.667 1,000 T/J 3,584,000 985 B 100 252 PPRE PP Presisi Tbk. --M7---1 410 410 402 410 0 2,223,300 907,778,800 120 95.349 410 T/J 48,100 406 B 9,100 253 PPRO PP Properti Tbk. --S6K--1 145 146 142 142 -3 13,758,600 1,984,414,000 841 307.027 143 J 200,000 142 T/B 2,324,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,700 2,700 2,630 2,700 0 50,000 134,189,000 15 41.538 2,700 T/J 26,900 2,650 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,535 1,680 1,520 1,640 105 2,440,900 3,928,593,500 1,827 1,640.000 1,650 J 11,800 1,640 T/B 115,400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 234 230 232 4 1,009,800 235,307,600 70 752.685 234 J 2,000 232 T/B 8,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,480 4,540 4,410 4,540 60 37,044,300 166,644,722,000 5,996 3,947.826 4,540 T/J 2,420,300 4,500 B 67,900 258 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,130 2,050 2,050 -30 24,647,000 51,195,832,000 3,196 385.338 2,060 J 4,000 2,050 T/B 1,893,900 259 PTRO Petrosea Tbk. --S2---1 1,675 1,710 1,625 1,705 30 1,373,900 2,309,245,000 554 1,364.000 1,710 J 15,700 1,705 T/B 86,000 260 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 0 261 PWON Pakuwon Jati Tbk. XDS6KB-1 515 545 520 545 30 37,434,200 20,114,860,500 1,827 2,101.083 545 T/J 3,694,600 540 B 13,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,260 1,260 1,195 1,195 -65 929,300 1,122,280,500 281 1,195.000 1,245 J 500 1,195 T/B 75,300 263 RAJA Rukun Raharja Tbk. --S7---1 680 705 685 685 5 8,759,000 6,094,116,000 982 2,352.982 685 T/J 5,400 680 B 259,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,450 1,380 1,400 -5 6,905,700 9,780,880,000 842 875.000 1,415 J 35,900 1,400 T/B 177,300 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 12,800 70,400,000 6 289.750 5,500 T/J 100 5,400 B 600 266 RIMO Rimo International Lestari Tbk --U9---2 137 138 136 137 0 312,393,900 42,695,891,000 473 75.216 137 T/J 2,143,700 136 B 422,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 320 320 320 12 100 32,000 1 2,503.912 320 T/J 1,000 306 B 3,100 268 RODA Pikko Land Development Tbk. --U6---2 430 438 430 434 4 11,200 4,868,000 14 692.959 436 J 1,000 402 B 500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 915 950 0 7,085,100 6,668,347,000 488 372.549 950 T/J 576,900 930 B 10,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 525 510 515 0 2,075,100 1,076,239,000 773 643.750 515 T/J 11,400 510 B 122,600 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,700 9,700 9,425 9,700 0 38,100 365,507,500 39 6,258.065 9,700 T/J 3,100 9,425 B 4,900 273 SCMA Surya Citra Media Tbk. XDS9BXO1 2,050 2,120 2,030 2,060 10 33,176,600 68,951,475,000 2,888 931.903 2,060 T/J 540,000 2,050 B 455,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 810 810 810 -60 5,000 4,050,000 1 905.990 900 J 20,000 810 T/B 2,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,360 2,330 2,340 -20 12,500 29,348,000 17 100.000 2,400 J 1,100 2,340 T/B 2,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 3,200 1,320 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 735 740 730 740 5 1,755,100 1,293,317,000 189 528.571 740 T/J 35,700 735 B 7,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 820 800 810 -10 11,181,700 8,965,188,500 514 139.655 810 T/J 118,900 805 B 11,600 280 SILO Siloam International Hospitals Tbk. --U9---1 3,120 3,160 3,040 3,050 -70 1,297,400 3,992,719,000 591 34.640 3,050 T/J 162,700 3,040 B 20,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 484 476 480 2 5,679,800 2,725,062,400 490 43.636 480 T/J 444,000 478 B 504,800 282 SIPD Sierad Produce Tbk. --U3---2 1,110 1,150 1,110 1,110 0 24,800 28,048,000 8 1.233 1,080 J 400 1,060 B 300 283 SMAR Smart Tbk. --U1---2 3,870 0 0 3,870 0 0 0 0 1,278.663 4,500 J 100 3,760 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,220 3,220 3,080 3,200 -20 256,400 810,218,000 250 571.429 3,200 T/J 49,100 3,190 B 200 285 SMCB Holcim Indonesia Tbk. --M3---1 775 785 765 770 -5 2,711,000 2,102,164,500 290 929.952 775 J 150,000 770 T/B 200 286 SMDR Samudera Indonesia Tbk. XDS7---1 336 338 330 334 -2 1,866,600 620,518,600 263 1,340.397 336 J 1,000 334 T/B 29,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 7,600 8,725 7,600 8,625 1,025 17,446,700 145,103,940,000 5,540 3,001.253 8,650 J 83,200 8,625 T/B 123,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 765 795 765 775 10 13,805,100 10,799,654,000 1,147 1,273.414 780 J 7,000 775 T/B 412,300 289 SMRU SMR Utama Tbk. --U2---2 450 450 426 440 -10 456,500 199,636,400 60 107.601 440 T/J 133,400 438 B 100 290 SMSM Selamat Sempurna Tbk. --S4---1 1,260 1,275 1,235 1,240 -20 789,400 985,494,500 398 3,312.054 1,245 J 6,600 1,235 B 37,700 291 SOCI Soechi Lines Tbk. XDM7---1 169 173 166 170 1 3,504,700 596,258,200 416 30.909 170 T/J 33,800 169 B 185,400 292 SPTO Surya Pertiwi Tbk. --U9---2 1,030 1,035 995 1,025 -5 1,395,300 1,419,371,500 237 1,025.000 1,035 J 400 1,005 B 50,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 100,200 181 B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 350 342 346 4 25,464,700 8,819,578,800 1,278 144.167 346 T/J 569,800 344 B 3,415,600 295 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,810 3,900 3,650 3,770 -40 12,500 46,997,000 25 68.545 3,900 J 900 3,770 T/B 2,900 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 595 580 585 5 42,081,500 24,683,873,000 993 240.000 590 J 3,431,900 585 T/B 117,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,235 1,250 1,230 1,230 -5 34,004,000 42,157,720,500 2,127 183.582 1,230 T/J 28,300 1,225 B 328,300 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,600 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 496,014,600 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,220 4,240 4,210 4,220 0 4,657,100 19,697,683,000 3,391 3,836.364 4,220 T/J 26,700 4,210 B 100,100 302 TARA Sitara Propertindo Tbk. --U6K--1 900 900 890 890 -10 40,173,700 35,889,281,000 5,483 839.623 895 J 1,400 890 T/B 14,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,250 5,275 5,100 5,275 25 638,300 3,362,755,000 603 260.494 5,275 T/J 118,500 5,250 B 150,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 890 905 890 900 10 11,827,300 10,630,953,000 239 204.941 905 J 100 900 T/B 2,175,700 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 16,950 J 9,800 15,375 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 334 332 326 326 -8 19,841,300 6,526,179,600 766 142.982 328 J 59,900 326 T/B 2,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 850 870 815 870 20 90,000 75,660,000 22 280.645 870 T/J 9,200 830 B 2,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 770 J 1,800 610 B 2,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,600 2,600 2,600 50 100 260,000 1 2,136.577 2,600 T/J 1,100 2,500 B 1,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 750 755 715 750 0 1,070,500 788,292,000 391 375.000 750 T/J 74,400 745 B 1,000 311 TINS Timah Tbk. --S2K--1 845 865 850 860 15 8,994,600 7,726,755,500 913 439.455 860 T/J 34,900 855 B 1,300,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3K--1 14,500 14,825 13,950 14,375 -125 10,061,100 144,557,282,500 6,634 888.781 14,400 J 12,500 14,375 T/B 3,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 1,040 1,040 1,040 0 30,000 31,200,000 4 478.403 1,150 J 10,000 905 B 2,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,900 1,900 1,900 1,900 0 57,100 108,490,000 4 100.000 1,900 T/J 46,900 1,880 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 860 835 860 10 50,290,500 42,392,812,500 1,647 1,384.172 860 T/J 1,454,900 850 B 250,000 316 TOTL Total Bangun Persada Tbk. --S6---1 635 645 635 635 0 1,703,300 1,084,787,500 66 228.232 645 J 900 640 B 299,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 342 348 344 344 2 1,500 516,600 8 1,115.905 346 J 100 344 T/B 600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 540 525 525 0 2,001,600 1,064,909,500 547 2,500.834 535 J 15,100 525 T/B 242,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 290 306 274 302 12 398,126,700 116,602,614,800 6,325 249.599 302 T/J 2,861,400 300 B 5,087,000 320 TRIO Trikomsel Oke Tbk. --U9---1 595 655 595 620 25 5,700 3,436,500 7 275.213 620 T/J 500 610 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 5,800 400 B 93,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,500 1,490 1,495 -5 236,300 353,967,500 63 266.698 1,515 J 100 1,495 T/B 100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,200 3,100 3,140 40 3,200 10,086,000 10 3,140.000 3,120 J 294,100 3,030 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 2,666.667 1,205 J 164,200 1,200 B 136,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,295 1,300 1,240 1,280 -15 211,500 269,549,000 105 2,481.774 1,280 T/J 105,900 1,265 B 200 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,300 3,300 3,300 3,300 0 2,300 7,590,000 5 122.219 3,390 J 400 3,300 T/B 700 327 VICO Victoria Investama Tbk. --U8---1 168 171 159 160 -8 20,800 3,336,200 19 128.000 160 T/J 2,200 159 B 20,000 328 VIVA Visi Media Asia Tbk. --U9---1 200 200 196 200 0 1,044,300 207,902,500 131 66.667 200 T/J 252,100 198 B 3,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 238 230 236 6 6,176,100 1,462,181,400 574 81.379 238 J 344,000 236 T/B 104,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,600 1,555 1,580 30 19,024,900 30,088,860,500 2,233 406.114 1,585 J 246,400 1,580 T/B 396,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 284 288 284 284 0 1,123,300 319,426,800 24 76.803 286 J 18,300 284 T/B 102,800 332 WOOD Integra Indocabinet Tbk. --S5---2 560 570 555 565 5 14,777,800 8,341,126,500 711 217.308 565 T/J 52,500 560 B 820,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 428 434 422 430 2 78,237,200 33,513,267,000 3,490 87.755 430 T/J 4,638,000 424 B 1,240,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,120 2,150 2,090 2,110 -10 59,849,500 126,471,348,000 4,801 569.501 2,120 J 377,900 2,110 T/B 242,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 398 410 400 406 8 18,607,900 7,536,417,200 914 68.814 406 T/J 724,700 404 B 4,582,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,530 1,500 1,505 0 9,791,300 14,823,277,000 3,686 1,075.000 1,510 J 6,400 1,505 T/B 2,000 Total 4,605,923,300 3,485,495,027,200 283,321 2,123,647,300 113,297,200 Jakarta, 01 August 2018 Trading Division