List of Securities Quotation: IDX SMC Composite Date: Friday, 03 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 12,075 12,550 11,750 12,350 275 3,382,300 41,770,512,500 1,681 1,003.283 12,350 T/J 26,200 12,325 B 1,000 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 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,190 J 9,500 1,720 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,385 1,335 1,370 35 11,221,500 15,355,331,000 1,934 1,670.732 1,370 T/J 894,200 1,365 B 39,300 5 ACST Acset Indonusa Tbk. --S6---1 2,500 2,530 2,500 2,500 0 820,300 2,064,101,000 49 104.985 2,490 J 900 2,480 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,580 1,615 1,580 1,605 25 5,049,500 8,093,912,500 927 1,260.475 1,610 J 382,000 1,605 T/B 21,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,400 8,350 8,350 0 265,400 2,222,737,500 22 359.140 8,400 J 900 8,350 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 388 414 392 406 18 8,294,800 3,358,474,400 767 36.239 406 T/J 8,900 404 B 15,000 9 AGII Aneka Gas Industri Tbk. --S3---1 610 610 595 605 -5 12,300 7,410,500 19 55.000 605 T/J 4,700 600 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 364 368 360 362 -2 5,800,600 2,105,468,000 379 591.426 364 J 51,600 362 T/B 175,500 11 AGRS Bank Agris Tbk. --U8---2 248 260 240 246 -2 20,600 5,256,400 19 223.636 250 J 2,700 246 T/B 600 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,250 4,280 4,230 4,230 -20 6,853,800 29,171,546,000 1,479 3,371.297 4,240 J 6,000 4,230 T/B 52,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 2,900 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 200 940,000 2 191.837 4,700 T/J 49,000 4,600 B 2,400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 815 800 815 15 28,600 23,094,000 32 2,079.665 815 T/J 300 805 B 100,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,040 1,045 1,040 1,045 5 65,900 68,537,000 14 87.083 1,045 T/J 5,600 1,035 B 1,600 17 ANTM Aneka Tambang Tbk. --S2XXO1 915 925 890 900 -15 50,570,900 45,779,889,500 3,159 593.394 905 J 2,875,700 900 T/B 677,300 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 239,800 500 B 203,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 163 165 162 164 1 2,858,600 468,691,000 229 44.932 164 T/J 37,900 163 B 257,000 21 ARII Atlas Resources Tbk. --U2---2 1,265 1,270 1,240 1,270 5 29,900 37,921,000 10 84.667 1,270 T/J 35,700 1,240 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 306 306 300 300 -6 139,141,300 42,576,713,600 257 100.000 304 J 53,600 300 T/B 25,500 23 ARNA Arwana Citramulia Tbk. --S3---1 376 384 374 380 4 602,300 227,897,600 101 2,582.750 380 T/J 22,200 376 B 151,800 24 ASGR Astra Graphia Tbk. --S9---1 1,565 1,640 1,550 1,585 20 108,800 169,513,500 43 328.620 1,585 T/J 48,200 1,550 B 46,200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 735 740 730 735 0 1,305,300 959,293,000 181 1,361.111 740 J 54,800 735 T/B 4,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 334 336 324 324 -10 4,429,000 1,461,030,800 653 308.571 332 J 67,000 324 T/B 1,724,800 27 ATIC Anabatic Technologies Tbk. --U9---1 905 905 860 900 -5 2,300 1,986,500 4 128.571 890 J 2,700 885 B 200 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 1,465 1,480 1,450 1,455 -10 231,300 336,370,000 119 1,315.908 1,455 T/J 3,600 1,450 B 120,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 527,400 26,370,000 49 57.388 50 T/J 2,750,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 200 54,400 2 200.538 280 J 100 270 B 101,700 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,605 1,595 1,595 -5 413,700 661,714,500 145 1,993.750 1,595 T/J 100 1,590 B 125,000 33 BBKP Bank Bukopin Tbk. --U8---1 404 410 398 400 -4 7,314,700 2,939,434,600 843 118.663 404 J 164,500 400 T/B 433,000 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 2,160 2,160 2,160 0 700 1,512,000 1 564.271 0 J 0 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,480 2,420 2,450 40 31,731,000 77,730,999,000 2,546 319.565 2,460 J 246,400 2,450 T/B 722,500 37 BBYB Bank Yudha Bhakti Tbk. XDS8---1 302 304 300 300 -2 1,812,200 547,274,400 62 305.437 302 J 162,800 298 B 11,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 10,000 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 0 192,400 9,620,000 17 217.306 50 T/J 427,777,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 240 234 234 -4 1,052,100 247,810,400 282 137.647 238 J 263,100 234 T/B 247,200 42 BFIN BFI Finance Indonesia Tbk. --S8---2 625 630 610 625 0 626,900 391,445,000 36 3,202.829 630 J 56,900 625 T/B 536,300 43 BHIT MNC Investama Tbk. --S9K--1 104 105 103 105 1 16,924,900 1,771,060,800 2,994 307.062 105 T/J 942,800 104 B 110,200 44 BINA Bank Ina Perdana Tbk. --U8---1 575 620 565 600 25 4,218,300 2,509,664,500 209 338.991 600 T/J 103,900 595 B 490,900 45 BIPI Benakat Integra Tbk. --S2K--2 59 61 58 60 1 19,710,200 1,168,118,000 373 42.857 60 T/J 5,214,600 59 B 35,300 46 BIRD Blue Bird Tbk. --U7---1 2,610 2,610 2,520 2,570 -40 263,000 674,494,000 97 39.538 2,570 T/J 50,200 2,530 B 1,200 47 BISI BISI International Tbk. --U1---1 1,745 1,745 1,725 1,745 0 5,900 10,271,500 8 872.500 1,745 T/J 3,000 1,725 B 1,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,010 2,030 -40 17,104,600 35,208,858,000 801 338.333 2,040 J 168,500 2,030 T/B 5,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 635 635 0 13,603,100 8,674,887,000 1,773 147.674 635 T/J 5,505,300 630 B 2,291,400 50 BKSL Sentul City Tbk. --S6LKO1 129 132 128 130 1 71,730,300 9,346,086,300 1,585 8.983 131 J 1,817,800 130 T/B 4,692,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 187 180 180 -7 40,600 7,353,700 12 413.034 197 J 8,000 180 T/B 7,500 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 4,320 4,200 4,200 4,200 -120 200 840,000 1 280.000 4,280 J 100 4,200 T/B 100 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 336 338 334 334 -2 32,500 10,982,200 7 104.375 338 J 100 334 T/B 14,300 55 BMTR Global Mediacom Tbk. XDS9K--1 444 448 430 438 -6 10,899,100 4,790,302,600 2,554 356.503 438 T/J 872,000 436 B 160,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,020 1,000 1,000 0 3,745,600 3,754,467,500 311 7.384 1,000 T/J 269,500 995 B 251,700 57 BNII Bank Maybank Indonesia Tbk. --M8---1 214 218 214 216 2 313,000 67,267,000 44 2.574 216 T/J 14,600 214 B 26,900 58 BNLI Bank Permata Tbk. --M8K--1 535 540 520 525 -10 13,529,000 7,154,223,000 454 5.716 530 J 50,300 525 T/B 472,000 59 BOGA Bintang Oto Global Tbk. --S9---2 620 620 605 605 -15 1,221,800 743,286,000 233 587.379 610 J 11,500 605 T/B 17,400 60 BOLT Garuda Metalindo Tbk. --U4---2 925 920 905 905 -20 218,700 200,041,000 88 164.545 910 J 5,900 905 T/B 31,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,280 2,290 2,270 2,290 10 1,055,600 2,408,044,000 490 572.500 2,290 T/J 25,300 2,280 B 13,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 640 J 2,000 605 B 100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,600 J 400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,000 0 0 6,000 0 0 0 0 233.513 7,200 J 300 5,800 B 1,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 555 555 0 6,220,000 3,465,482,500 587 555.000 560 J 631,300 555 T/B 704,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 66 68 66 67 1 14,107,000 943,036,200 211 10.551 67 T/J 2,663,200 66 B 6,162,100 67 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,210 J 200 1,130 B 11,600 68 BRPT Barito Pacific Tbk. --S3BXO1 1,810 1,835 1,795 1,805 -5 6,109,900 11,046,231,500 657 141.357 1,810 J 132,900 1,805 T/B 7,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,360 1,320 1,340 10 11,992,800 16,069,777,500 2,215 262.485 1,345 J 336,500 1,340 T/B 3,300 70 BSIM Bank Sinarmas Tbk. --U8---1 610 595 520 595 -15 1,200 632,500 3 405.814 595 T/J 2,600 530 B 6,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,590 2,590 2,590 90 100 259,000 1 132.821 2,540 J 3,500 2,500 B 100 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---2 130 138 129 136 6 19,880,700 2,740,375,800 90 1,041.986 137 J 71,600 136 T/B 8,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 445,889,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,990 4,020 3,970 3,970 -20 2,861,200 11,397,597,000 338 768.543 3,980 J 65,700 3,970 T/B 564,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,620 1,625 1,615 1,620 0 9,911,600 16,038,684,000 403 1,620.000 1,620 T/J 1,279,100 1,615 B 1,529,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,640 1,635 1,600 1,600 -40 300 483,500 2 271.186 1,635 J 13,000 1,600 T/B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 128 129 126 126 -2 1,161,800 148,154,300 134 12.322 127 J 400 126 T/B 371,800 79 BUMI Bumi Resources Tbk. --S2K--2 258 262 256 258 0 70,381,400 18,243,378,200 2,904 14.974 260 J 2,744,100 258 T/B 42,500 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 230 234 228 234 4 13,927,800 3,211,398,600 123 180.000 234 T/J 200 218 B 2,500 81 BVIC Bank Victoria International Tbk. --S8---1 210 212 208 212 2 67,800 14,284,800 23 200.467 210 J 50,000 208 B 32,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 216 202 206 4 86,210,800 18,105,362,800 2,738 45.054 208 J 1,038,000 206 T/B 3,493,000 83 CAMP Campina Ice Cream Industry Tbk. XDU5---2 390 392 380 392 2 1,408,900 542,544,000 298 118.788 392 T/J 165,300 382 B 10,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,540 2,760 2,530 2,710 170 12,280,600 32,397,424,000 1,733 154.857 2,710 T/J 144,100 2,700 B 41,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 300 0 0 300 0 0 0 0 548.075 302 J 119,800 300 B 222,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 690 J 100 670 B 2,800 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 89 92 83 88 -1 6,115,600 539,536,400 276 563.200 89 J 125,700 88 T/B 537,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 290 294 288 288 -2 207,900 60,050,400 36 22.536 292 J 26,000 288 T/B 50,800 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,535 1,535 1,450 1,460 -75 57,800 86,274,500 68 5,297.917 1,485 J 500 1,460 T/B 13,300 90 CLEO Sariguna Primatirta Tbk. --S5---1 306 312 300 302 -4 34,086,100 10,353,978,600 1,222 1,313.043 302 T/J 480,600 300 B 996,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,375 1,360 1,375 -5 300 410,500 3 131.572 1,375 T/J 200 1,360 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 276 276 272 274 -2 118,300 32,285,000 32 51.830 276 J 5,700 274 T/B 92,900 93 COWL Cowell Development Tbk. --M6---2 500 500 494 500 0 294,300 145,789,400 196 384.615 500 T/J 13,500 496 B 6,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,546,900 377,345,000 28 45.455 50 T/J 53,921,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 580 580 575 580 0 12,000 6,957,500 6 292.685 580 T/J 203,200 555 B 10,000 96 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 97 CTRA Ciputra Development Tbk. --S6IK-1 980 985 970 975 -5 7,695,000 7,515,217,500 670 218.297 980 J 725,400 975 T/B 238,100 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 7,300 365,000 8 16.496 50 T/J 86,550,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,040 1,060 1,040 1,045 5 446,300 468,360,500 365 908.696 1,045 T/J 2,600 1,040 B 11,600 100 DILD Intiland Development Tbk. --S6---1 336 338 320 320 -16 97,290,700 31,544,374,000 401 55.763 320 T/J 216,100 318 B 96,700 101 DKFT Central Omega Resources Tbk. --U2---2 348 348 346 346 -2 130,000 45,000,000 5 888.775 346 T/J 752,500 338 B 15,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,400 5,475 0 10,700 58,367,500 6 32,727.599 5,475 T/J 136,500 5,425 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 128 129 126 126 -2 14,107,200 1,791,501,300 292 60.000 127 J 3,200 126 T/B 1,242,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 5,000 16,500,000 1 2,898.831 3,300 T/J 30,600 3,060 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 770 780 760 760 -10 3,034,000 2,327,520,000 374 1,028.918 765 J 70,200 760 T/B 176,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 266 254 260 -8 87,100 22,182,400 17 47.273 260 T/J 2,900 256 B 300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 400 384 390 6 6,592,600 2,572,724,600 143 105.405 394 J 20,700 390 T/B 2,351,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,250 18,750 18,000 18,750 500 1,700 31,340,000 14 1,250.000 18,975 J 100 18,750 T/B 300 109 DUTI Duta Pertiwi Tbk --U6---2 3,500 0 0 3,500 0 0 0 0 352.006 0 J 0 4,370 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 0 0 1,965 0 0 0 0 723.300 1,965 J 100 1,910 B 2,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 128 129 124 124 -4 424,400 53,220,200 82 82.667 126 J 32,600 124 T/B 55,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,095 1,095 1,095 -5 10,000 10,950,000 1 27.037 1,095 T/J 5,200 830 B 3,300 113 ELSA Elnusa Tbk. --S2LKO1 386 400 384 390 4 79,593,900 31,169,648,800 4,414 97.500 390 T/J 1,259,900 388 B 1,157,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 559,500 27,975,000 13 10.308 50 T/J 505,776,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 161 164 153 154 -7 250,518,300 39,562,896,300 4,594 12.839 155 J 275,800 154 T/B 2,899,700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,955 1,805 1,910 160 1,900 3,609,500 7 1,336.328 1,895 J 700 1,750 B 4,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 3,170 3,200 3,130 3,140 -30 8,469,900 26,763,251,000 1,382 314.000 3,150 J 126,300 3,140 T/B 360,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 256 264 252 258 2 11,861,100 3,074,301,800 1,146 480.349 260 J 2,492,400 258 T/B 574,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,760 2,720 2,730 0 7,399,200 20,251,379,000 1,803 138.550 2,740 J 6,000 2,730 T/B 16,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,575 1,575 1,575 1,575 0 500 787,500 4 2,476.999 1,580 J 5,000 1,555 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,025 8,125 8,000 8,050 25 714,600 5,765,427,500 832 1,844.807 8,100 J 200 8,000 B 18,700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,575 5,375 5,375 -200 2,160,000 11,941,145,000 109 1,075.000 5,375 T/J 8,000 5,350 B 24,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,290 J 500 2,900 B 4,500 124 FMII Fortune Mate Indonesia Tbk --M6---2 710 720 705 715 5 994,600 707,486,500 86 715.000 715 T/J 73,400 710 B 2,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 880 885 -15 4,797,000 4,269,458,500 77 402.273 885 T/J 27,000 880 B 15,000 126 FREN Smartfren Telecom Tbk. --U7---1 159 159 126 128 -31 252,049,500 35,107,070,900 6,448 7.111 128 T/J 4,223,200 127 B 1,412,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 196 206 197 197 1 75,400 14,978,400 11 123.125 200 J 40,000 197 T/B 9,400 128 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---1 228 230 226 230 2 2,140,300 488,867,800 336 30.918 230 T/J 506,900 228 B 547,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 665 680 645 670 5 2,850,800 1,887,593,000 369 131.538 675 J 253,800 670 T/B 269,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 256 260 256 260 4 1,758,600 456,549,000 153 65.000 260 T/J 146,500 258 B 127,800 132 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---1 142 145 143 143 1 5,100 729,500 3 57.200 143 T/J 6,800 142 B 500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,390 3,360 3,390 40 114,100 385,710,000 119 3,390.000 3,400 J 86,300 3,390 T/B 6,100 136 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 975 J 500 915 B 600 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,230 3,190 3,220 -30 130,500 417,518,000 68 985.734 3,220 T/J 20,500 3,190 B 8,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 4,000 2,826,500 5 1,092.308 705 J 1,800 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 895 1,010 900 1,010 115 161,612,900 155,823,211,500 10,550 325.806 1,010 T/J 1,163,900 1,005 B 973,000 140 HRTA Hartadinata Abadi Tbk. --S5---2 276 280 270 272 -4 259,900 70,977,200 157 90.667 278 J 2,000 270 B 23,100 141 HRUM Harum Energy Tbk. --S2K--1 2,850 2,870 2,810 2,810 -40 690,500 1,957,875,000 613 54.038 2,820 J 9,500 2,810 T/B 30,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 730 690 690 690 -40 2,900 2,001,000 6 53.906 690 T/J 200 675 B 1,000 144 IIKP Inti Agri Resources Tbk --U5---2 314 334 314 334 20 195,380,300 62,192,556,000 687 641.099 334 T/J 96,500 330 B 3,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 210 195 202 2 67,219,400 13,738,431,500 1,541 53.867 202 T/J 157,800 200 B 2,412,100 146 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,010 3,050 2,950 2,950 -60 2,468,700 7,366,377,000 1,310 396.039 2,960 J 4,500 2,950 T/B 100 147 IMJS Indomobil Multi Jasa Tbk. XDM8---1 610 610 595 600 -10 682,900 412,468,500 58 120.000 600 T/J 8,200 595 B 113,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 985 985 0 393,700 388,073,500 42 259.211 990 J 47,800 985 T/B 100 149 INAF Indofarma Tbk. --U5---1 3,140 3,120 3,100 3,110 -30 68,000 211,487,000 83 1,244.000 3,110 T/J 38,000 3,100 B 34,900 150 INCO Vale Indonesia Tbk. --S2XXO1 4,370 4,350 4,110 4,150 -220 9,424,700 39,624,737,000 3,026 1,693.878 4,160 J 29,200 4,150 T/B 141,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,950 6,950 6,700 6,775 -175 623,800 4,267,362,500 793 912.470 6,800 J 200 6,775 T/B 28,900 152 INDS Indospring Tbk. --U4---1 2,030 2,220 2,030 2,100 70 2,468,100 5,215,838,000 195 196.875 2,100 T/J 3,000 2,090 B 1,500 153 INDY Indika Energy Tbk. --S2XXO1 3,600 3,660 3,570 3,580 -20 6,470,500 23,308,057,000 2,207 121.356 3,580 T/J 34,100 3,570 B 420,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 75 74 74 -1 543,000 40,192,500 26 0.423 75 J 577,300 74 T/B 350,800 155 INPP Indonesian Paradise Property Tbk. XDU9---2 765 0 0 765 0 0 0 0 728.571 755 J 3,000 750 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,010 1,990 1,990 -10 386,500 774,176,000 521 721.014 2,000 J 100 1,980 B 1,000 157 INTA Intraco Penta Tbk. --U9---2 474 476 472 474 0 4,179,600 1,981,078,600 221 334.130 474 T/J 210,400 472 B 120,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 418 416 416 -4 115,600 48,140,800 33 109.474 418 J 31,000 416 T/B 24,100 159 ISAT Indosat Tbk. --S7K--1 3,380 3,390 3,340 3,350 -30 370,300 1,244,986,000 325 239.286 3,350 T/J 10,900 3,340 B 67,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,800 29,275 28,425 29,000 200 1,873,100 54,227,492,500 2,355 207.143 29,000 T/J 733,200 28,800 B 100 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 6,600 J 300 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,500 75,000 7 35.714 50 T/J 87,356,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 0 0 452 0 0 0 0 256.396 500 J 2,200 460 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 635 785 660 660 25 200 144,500 2 546.281 570 J 3,700 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,070 2,230 2,070 2,110 40 10,955,900 23,539,546,000 2,500 576.818 2,140 J 11,300 2,110 T/B 125,200 166 JRPT Jaya Real Property Tbk. --S6---1 600 605 595 600 0 621,400 373,149,500 112 576.923 600 T/J 522,800 595 B 135,600 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,860 5,025 4,840 5,000 140 6,507,700 32,166,777,500 2,317 294.846 5,000 T/J 196,900 4,990 B 19,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,465 0 0 1,465 0 0 0 0 315.515 1,400 J 200 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,330 2,330 2,310 2,310 -20 141,800 328,780,000 58 2,310.000 2,310 T/J 1,200 2,300 B 58,700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 334 334 326 330 -4 608,600 200,083,000 143 40.098 330 T/J 104,500 328 B 60,000 171 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---1 220 228 218 220 0 1,980,200 437,807,000 204 7.633 222 J 3,100 220 T/B 40,200 173 KINO Kino Indonesia Tbk. --U5---2 1,685 1,700 1,685 1,700 15 251,500 425,723,000 106 44.737 1,700 T/J 63,000 1,690 B 28,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,810 2,810 2,810 0 94,800 266,388,000 22 936.667 2,820 J 11,300 2,810 T/B 200 175 KKGI Resource Alam Indonesia Tbk. XDS2---1 342 344 334 344 2 121,000 41,333,600 29 1,207.018 344 T/J 10,300 338 B 1,200 176 KMTR Kirana Megatara Tbk. --M3---2 376 382 374 378 2 118,000 44,618,600 117 82.533 378 T/J 24,100 376 B 1,100 177 KPIG MNC Land Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 295.871 1,375 J 3,900 1,205 B 100 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,750 2,720 2,720 -10 63,800 174,537,000 112 989.091 2,720 T/J 2,900 2,710 B 6,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 414 424 414 416 2 10,478,400 4,378,303,800 749 51.718 418 J 713,400 416 T/B 357,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 740 755 725 730 -10 53,865,900 39,805,601,000 2,227 7,594.673 730 T/J 254,500 725 B 78,000 181 LINK Link Net Tbk. --S9K--1 4,240 4,300 4,210 4,250 10 3,416,300 14,575,856,000 878 265.625 4,250 T/J 293,400 4,220 B 2,000 182 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,110 2,060 2,090 -10 321,300 668,765,000 197 225.946 2,100 J 50,000 2,090 T/B 40,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 366 370 366 366 0 4,756,300 1,742,193,600 294 93.711 368 J 186,200 366 T/B 528,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,400 7,525 7,050 7,100 -300 17,065,300 123,135,977,500 5,912 160.885 7,125 J 64,000 7,100 T/B 304,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,240 1,125 1,210 65 61,015,300 73,304,991,000 4,179 312.258 1,210 T/J 240,000 1,205 B 2,200 186 LTLS Lautan Luas Tbk. --U9---1 555 575 545 545 -10 765,100 421,638,500 139 192.656 545 T/J 28,700 540 B 20,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 715 715 700 705 -10 5,802,100 4,131,950,000 3,339 1,486.526 705 T/J 141,300 700 B 5,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,050 1,105 1,015 1,020 -30 17,084,600 18,047,358,500 2,305 579.545 1,020 T/J 4,424,600 1,015 B 188,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,780 1,700 1,715 -80 204,900 354,180,500 90 102.083 1,750 J 100 1,715 T/B 11,800 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 885 850 860 -30 7,439,500 6,418,188,500 2,423 1,380.085 865 J 20,700 860 T/B 1,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 226 230 220 224 -2 29,269,000 6,576,666,200 1,305 298.667 226 J 150,300 224 T/B 205,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,555 1,570 1,510 1,565 10 999,000 1,556,040,500 185 626.000 1,565 T/J 6,100 1,510 B 10,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 314 316 314 314 0 2,200 691,000 4 223.265 316 J 2,000 312 B 58,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,140 3,500 3,400 3,500 -640 400 1,380,000 4 1,381.188 4,140 J 300 3,500 T/B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,300 3,320 3,220 3,300 0 220,700 725,583,000 135 253.846 3,300 T/J 32,600 3,290 B 1,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 720 720 680 690 -30 2,868,900 2,011,005,500 420 43.125 695 J 9,700 690 T/B 5,000 197 MCAS M Cash Integrasi Tbk. --S9---2 2,950 2,980 2,930 2,980 30 3,661,500 10,885,858,000 316 215.162 2,980 T/J 43,200 2,940 B 5,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 179 181 179 180 1 928,300 167,021,400 73 161.447 181 J 1,000 180 T/B 88,800 199 MDIA Intermedia Capital Tbk. --M9---1 160 161 160 161 1 422,300 67,969,500 9 116.667 161 T/J 550,500 151 B 100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 2,990 2,910 2,910 -40 21,900 63,836,000 14 145.500 2,990 J 27,400 2,910 T/B 6,700 201 MDLN Modernland Realty Tbk. --S6---1 270 276 268 276 6 995,200 272,609,800 148 81.910 276 T/J 1,501,700 272 B 3,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,020 1,015 990 1,000 -20 33,911,400 33,887,644,500 2,327 1,761.277 1,000 T/J 1,632,500 995 B 170,700 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,500 4,500 4,500 0 200 900,000 1 3,280.170 4,500 T/J 500 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 6,250 6,150 6,125 6,150 -100 900 5,517,500 6 16,215.361 6,225 J 100 6,150 T/B 900 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 210 2 4,970,500 1,030,953,400 83 63.044 210 T/J 5,750,200 208 B 3,582,100 206 MFIN Mandala Multifinance Tbk. --U8---2 1,795 1,785 1,780 1,785 -10 150,000 267,451,000 9 915.385 1,785 T/J 67,400 1,730 B 21,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,025 J 1,000,000 1,000 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,030 1,950 1,950 -50 3,114,600 6,197,362,000 735 114.808 1,985 J 25,200 1,950 T/B 44,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 432 492 450 486 54 19,200 9,358,000 22 2,314.286 488 J 2,000 450 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 204 196 200 0 10,084,300 2,017,891,800 180 500.000 200 T/J 55,000 196 B 38,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,000 22,425 21,325 22,425 425 2,000 43,885,000 9 1,067.857 22,425 T/J 300 20,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,175 16,200 15,900 15,925 -250 5,800 92,420,000 21 101,433.121 16,375 J 600 15,925 T/B 500 213 MLIA Mulia Industrindo Tbk --U3---2 900 900 890 890 -10 261,100 234,727,500 36 148.643 890 T/J 33,000 885 B 17,700 214 MLPL Multipolar Tbk. --U9---1 110 112 110 111 1 1,255,500 138,744,700 81 12.732 111 T/J 2,177,900 110 B 1,212,900 215 MLPT Multipolar Technology Tbk. --U9---1 775 825 825 825 50 100 82,500 1 171.875 800 J 2,000 795 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 510 505 510 5 9,500 4,844,500 2 87.179 505 J 11,600 498 B 19,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,050 1,075 1,005 1,040 -10 16,621,900 17,281,839,500 3,666 115.556 1,040 T/J 167,400 1,035 B 95,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,060 1,070 1,010 1,015 -45 12,816,100 13,226,248,000 1,220 67.667 1,020 J 3,000 1,015 T/B 4,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 236 244 234 236 0 791,500 187,389,400 205 99.222 236 T/J 38,200 234 B 51,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,075 6,075 5,750 6,075 0 5,100 30,950,000 4 551.029 6,075 T/J 17,600 5,675 B 100 221 MSIN MNC Studios International Tbk. --U9---2 430 500 426 500 70 5,344,500 2,512,652,000 1,819 500.000 500 T/J 830,700 494 B 4,500 222 MSKY MNC Sky Vision Tbk. --U9---1 895 900 900 900 5 250,000 225,000,000 1 59.211 885 J 1,800 850 B 2,000 223 MTDL Metrodata Electronics Tbk. --S9---1 715 735 710 715 0 661,100 474,952,500 108 1,287.175 720 J 46,800 715 T/B 2,500 224 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---1 408 408 400 404 -4 18,000 7,310,600 12 169.854 404 T/J 37,500 400 B 399,300 226 MYOH Samindo Resources Tbk. --S2---1 835 830 825 830 -5 323,000 267,811,000 48 98.860 830 T/J 98,900 825 B 96,100 227 MYRX Hanson International Tbk. --S6K--2 131 132 129 131 0 402,864,400 52,768,952,200 431 89.339 131 T/J 658,800 130 B 2,000,000 228 NASA Ayana Land International Tbk. --U9---2 428 428 428 428 0 200 85,600 1 415.534 430 J 119,900 428 T/B 108,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,970 4,060 3,970 4,000 30 27,900 112,063,000 65 1,230.769 4,040 J 2,600 3,980 B 500 230 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 125,700 11,324,100 8 85.714 93 J 200 90 T/B 393,400 231 NISP Bank OCBC NISP Tbk. --U8---1 875 885 855 885 10 5,400 4,647,500 6 1,072.415 885 T/J 2,400 860 B 9,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 940 930 930 930 -10 700 651,000 1 248.000 935 J 100 825 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 386 380 382 0 654,700 250,774,400 50 44.941 382 T/J 9,500 380 B 38,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,800 J 2,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 520 530 520 530 10 3,800 1,995,500 5 1,048.571 525 J 100 520 B 23,300 236 PALM Provident Agro Tbk. --U1---2 290 0 0 290 0 0 0 0 79.263 290 J 6,800 280 B 4,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,610 1,600 1,600 0 47,300 75,683,500 9 1,163.636 1,600 T/J 10,000 1,590 B 1,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,160 1,170 1,150 1,170 10 450,700 524,862,500 83 137.647 1,170 T/J 332,900 1,160 B 40,000 239 PBRX Pan Brothers Tbk. --S4K--1 545 625 540 550 5 10,271,600 5,734,296,500 2,802 973.451 550 T/J 117,200 540 B 377,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,970 2,960 2,970 10 17,400 51,527,000 9 1,980.000 2,970 T/J 13,000 2,960 B 3,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,730 1,785 1,735 1,760 30 50,859,300 89,574,361,000 3,937 586.667 1,760 T/J 815,300 1,755 B 371,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,230 J 100 1,150 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,400 J 100 3,030 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 800 830 795 805 5 10,466,400 8,511,889,000 713 1,340.326 815 J 5,500 805 T/B 1,824,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 71 73 71 71 0 5,299,700 378,732,400 265 71.000 72 J 964,400 71 T/B 249,700 246 PNIN Paninvest Tbk. --S8---1 1,080 1,150 1,060 1,075 -5 1,345,000 1,493,020,000 823 1,143.131 1,075 T/J 5,800 1,065 B 2,900 247 PNLF Panin Financial Tbk. --S8---1 208 216 208 210 2 12,787,500 2,719,731,600 2,124 226.978 212 J 231,900 210 T/B 839,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,100 J 2,300 975 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,940 4,970 4,940 4,960 20 30,959,300 153,305,321,000 419 3,148.187 4,970 J 114,500 4,960 T/B 46,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 1,500 900,000 2 112.150 650 J 63,000 600 T/B 7,300 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 1,040 985 1,000 0 673,100 666,977,500 317 66.667 1,000 T/J 689,000 990 B 50,200 252 PPRE PP Presisi Tbk. --M7---1 410 414 406 408 -2 550,300 224,930,400 82 94.884 408 T/J 374,200 406 B 103,400 253 PPRO PP Properti Tbk. --S6K--1 139 139 137 138 -1 14,330,100 1,975,604,500 599 298.378 139 J 957,200 138 T/B 129,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,690 2,960 2,760 2,960 270 29,800 87,722,000 12 45.538 2,850 J 300 2,840 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,640 1,650 1,600 1,600 -40 246,300 397,038,000 108 1,600.000 1,610 J 9,000 1,600 T/B 1,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 248 236 238 -2 2,464,100 593,004,200 221 772.151 240 J 218,300 238 T/B 177,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,490 4,550 4,470 4,500 10 29,213,500 131,559,193,000 4,306 3,913.043 4,500 T/J 2,186,700 4,490 B 18,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,985 2,030 1,950 1,950 -35 12,433,100 24,763,390,500 2,322 366.541 1,975 J 3,500 1,950 T/B 2,518,700 259 PTRO Petrosea Tbk. --S2---1 1,690 1,720 1,675 1,695 5 719,800 1,219,276,000 250 1,356.000 1,695 T/J 6,400 1,690 B 27,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 6,800 J 100 0 B 0 261 PWON Pakuwon Jati Tbk. XDS6KB-1 550 555 535 535 -15 11,846,200 6,433,187,500 881 2,062.531 545 J 13,000 535 T/B 2,628,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,190 1,190 1,100 1,150 -40 1,101,600 1,255,324,000 502 1,150.000 1,155 J 300 1,150 T/B 98,900 263 RAJA Rukun Raharja Tbk. --S7---1 675 695 670 675 0 17,016,100 11,612,659,500 1,843 2,318.631 675 T/J 228,800 670 B 165,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,340 1,305 1,320 -25 3,429,300 4,525,892,500 592 825.000 1,325 J 53,700 1,320 T/B 132,700 265 RDTX Roda Vivatex Tbk --U6---1 5,500 6,400 5,500 5,625 125 55,100 309,155,000 37 296.335 6,000 J 8,500 5,625 T/B 1,700 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 135 136 0 949,745,200 129,343,307,400 665 74.667 136 T/J 327,400 135 B 888,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 320 318 320 0 5,000 1,597,000 3 2,503.912 318 J 3,000 310 B 1,100 268 RODA Pikko Land Development Tbk. --U6---2 434 454 394 430 -4 9,500 4,063,400 14 686.572 430 T/J 11,000 410 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 940 910 930 0 5,294,700 4,896,811,000 361 364.706 930 T/J 849,500 915 B 1,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 530 505 520 5 1,879,300 975,526,500 580 650.000 520 T/J 10,300 515 B 109,100 271 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 9,875 9,850 9,800 9,850 -25 4,200 41,360,000 6 6,354.839 9,850 T/J 9,100 9,500 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,030 2,090 2,010 2,020 -10 11,279,800 23,022,772,000 2,425 913.808 2,020 T/J 82,900 2,010 B 399,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 900 J 20,000 765 B 2,400 275 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,360 2,350 2,360 0 6,900 16,252,000 17 100.855 2,380 J 100 2,350 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,565 0 0 1,565 0 0 0 0 72.727 1,565 J 5,900 0 B 0 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 745 745 0 1,164,700 868,148,000 156 532.143 750 J 33,000 745 T/B 17,300 278 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---1 805 810 800 805 0 419,600 337,276,500 217 138.793 810 J 37,100 805 T/B 2,500 280 SILO Siloam International Hospitals Tbk. --U9---1 2,980 3,000 2,890 2,900 -80 751,900 2,212,139,000 505 32.936 2,920 J 200 2,900 T/B 2,391,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 496 545 496 525 29 52,205,700 27,498,318,000 6,604 47.727 530 J 495,000 525 T/B 357,000 282 SIPD Sierad Produce Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 1.300 1,195 J 150,000 1,160 B 100 283 SMAR Smart Tbk. --U1---2 3,870 0 0 3,870 0 0 0 0 1,278.663 4,500 J 100 3,900 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,110 3,110 3,030 3,050 -60 137,100 418,439,000 166 544.643 3,060 J 4,500 3,050 T/B 13,200 285 SMCB Holcim Indonesia Tbk. --M3---1 760 765 750 760 0 144,500 110,302,500 49 917.874 765 J 22,600 760 T/B 96,800 286 SMDR Samudera Indonesia Tbk. XDS7---1 336 338 334 334 -2 204,200 68,409,600 80 1,340.397 334 T/J 243,200 332 B 191,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,575 8,975 8,625 8,925 350 8,315,800 73,688,327,500 2,770 3,105.644 8,925 T/J 383,700 8,900 B 1,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 770 780 760 765 -5 10,755,700 8,261,839,500 824 1,256.983 765 T/J 210,000 760 B 3,756,300 289 SMRU SMR Utama Tbk. --U2---2 440 440 436 436 -4 62,400 27,325,800 15 106.623 438 J 3,000 434 B 19,200 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,275 1,285 1,265 1,270 -5 1,216,400 1,547,854,500 366 3,392.185 1,270 T/J 196,100 1,265 B 11,800 291 SOCI Soechi Lines Tbk. --M7---1 166 170 166 167 1 3,475,300 582,123,900 284 30.364 168 J 50,000 167 T/B 26,900 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,010 985 1,005 5 590,200 595,032,000 100 1,005.000 1,010 J 22,000 990 B 278,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 101,500 173 B 10,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 352 344 344 2 36,510,200 12,710,882,200 1,561 143.333 346 J 2,138,500 344 T/B 6,434,200 295 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,900 0 0 3,900 0 0 0 0 70.909 3,990 J 1,000 3,710 B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 580 585 0 40,674,800 23,778,911,000 981 240.000 585 T/J 1,529,100 580 B 1,353,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,265 1,320 1,250 1,305 40 42,823,600 54,744,895,500 5,892 194.776 1,310 J 73,300 1,305 T/B 9,100 298 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 50 50 50 0 250,000 12,500,000 1 64.769 50 T/J 538,389,900 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 4,220 4,160 4,220 0 3,679,100 15,385,194,000 2,925 3,836.364 4,220 T/J 14,000 4,200 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 880 890 875 880 0 40,116,300 35,341,969,500 4,167 830.189 885 J 151,800 880 T/B 27,100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,700 5,300 5,650 50 1,161,500 6,459,625,000 950 279.012 5,650 T/J 337,200 5,575 B 3,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 935 995 940 975 40 16,001,500 15,645,325,500 1,898 222.020 980 J 37,100 975 T/B 1,491,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 15,500 15,500 15,500 -1,500 10,000 155,000,000 7 1,520.323 15,500 T/J 6,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 336 358 336 356 20 36,067,900 12,545,575,200 1,668 156.140 358 J 142,500 356 T/B 148,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 845 860 800 845 0 159,900 132,902,500 42 272.581 845 T/J 18,700 795 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 700 J 1,800 610 B 2,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,600 J 1,100 2,550 B 1,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 760 760 735 745 -15 5,021,000 3,745,789,000 493 372.500 745 T/J 15,800 740 B 32,700 311 TINS Timah Tbk. --S2K--1 835 845 825 845 10 5,875,100 4,901,376,500 743 431.790 845 T/J 420,500 840 B 94,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3K--1 13,925 14,300 13,700 13,850 -75 5,120,200 71,870,742,500 2,820 856.322 13,850 T/J 145,400 13,825 B 38,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 1,035 1,030 1,035 -5 1,800 1,862,500 12 476.103 1,035 T/J 6,300 1,000 B 3,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,950 1,900 1,850 1,900 -50 58,400 109,582,000 16 100.000 1,900 T/J 47,000 1,855 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 870 875 860 860 -10 47,501,600 41,203,796,000 1,761 1,384.172 865 J 34,300 860 T/B 148,000 316 TOTL Total Bangun Persada Tbk. --S6---1 645 645 635 635 -10 56,700 36,276,500 46 228.232 645 J 34,500 640 B 500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 332 316 326 -2 1,659,000 530,129,400 146 1,057.515 326 T/J 20,200 320 B 2,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 545 560 540 545 0 1,247,600 690,131,500 178 2,596.103 545 T/J 2,025,800 540 B 296,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 270 282 268 272 2 131,820,500 36,136,989,200 4,837 224.805 272 T/J 596,600 270 B 10,608,100 320 TRIO Trikomsel Oke Tbk. --U9---1 575 580 575 580 5 5,800 3,361,500 8 257.457 580 T/J 2,400 575 B 1,600 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 46,900 18,760,000 2 238.607 410 J 25,200 400 T/B 28,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,490 1,500 1,450 1,490 0 56,600 84,126,000 41 265.806 1,500 J 2,700 1,490 T/B 100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,140 3,090 2,790 2,880 -260 70,400 204,851,000 67 2,880.000 3,000 J 300 2,860 B 1,500 324 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,205 1,205 5 100 120,500 1 2,677.778 1,205 T/J 212,600 1,200 B 146,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,295 1,265 1,280 0 56,400 72,166,000 53 2,481.774 1,290 J 3,700 1,280 T/B 18,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 0 0 3,250 0 0 0 0 120.367 3,380 J 800 3,260 B 5,000 327 VICO Victoria Investama Tbk. --U8---1 163 170 160 165 2 15,700 2,577,100 18 132.000 166 J 2,700 159 B 700 328 VIVA Visi Media Asia Tbk. --U9---1 200 206 195 199 -1 39,682,000 8,000,745,800 430 66.333 199 T/J 45,500 198 B 20,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 238 232 234 -2 2,540,800 592,616,800 249 80.690 234 T/J 57,400 232 B 898,700 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,555 1,585 1,550 1,570 15 6,173,900 9,695,893,500 903 403.544 1,575 J 19,100 1,570 T/B 1,172,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 300 306 292 294 -6 77,000 22,874,800 50 79.508 294 T/J 26,300 292 B 5,600 332 WOOD Integra Indocabinet Tbk. --S5---2 570 600 565 590 20 47,655,200 27,748,325,500 1,956 226.923 595 J 4,545,800 590 T/B 1,793,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 420 410 410 -10 55,955,000 23,098,188,600 2,485 83.673 412 J 499,200 410 T/B 2,431,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,070 2,110 2,060 2,080 10 17,622,600 36,662,167,000 2,352 561.404 2,090 J 219,600 2,080 T/B 532,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 390 390 -14 18,022,300 7,136,345,400 972 66.102 394 J 5,000 390 T/B 743,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,500 1,510 1,455 1,465 -35 12,047,400 17,997,630,500 882 1,046.429 1,465 T/J 38,700 1,460 B 111,800 Total 4,593,118,400 2,793,543,359,700 214,846 2,241,015,800 103,730,300 Jakarta, 03 August 2018 Trading Division