List of Securities Quotation: IDX SMC Composite Date: Monday, 06 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 12,350 12,525 12,000 12,400 50 1,924,700 23,923,365,000 1,166 1,007.345 12,400 T/J 85,900 12,375 B 19,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 7,050 7,050 7,050 -550 200 1,410,000 1 1,609.519 7,050 T/J 300 6,150 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,140 J 400 1,800 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,410 1,380 1,385 15 15,514,400 21,505,182,500 1,480 1,689.024 1,390 J 112,600 1,385 T/B 714,000 5 ACST Acset Indonusa Tbk. --S6---1 2,500 2,530 2,450 2,490 -10 814,000 2,047,212,000 96 104.565 2,490 T/J 500 2,460 B 5,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,605 1,670 1,610 1,665 60 26,916,100 44,572,216,000 3,361 1,307.595 1,670 J 67,400 1,665 T/B 24,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,350 8,325 8,350 0 11,900 99,220,000 13 359.140 8,350 T/J 54,000 8,325 B 5,300 8 ADMG Polychem Indonesia Tbk --M3---1 406 414 398 406 0 3,284,900 1,332,415,400 427 36.239 408 J 275,900 404 B 260,000 9 AGII Aneka Gas Industri Tbk. --S3---1 605 610 590 590 -15 14,000 8,401,000 20 53.636 600 J 31,100 590 T/B 68,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 362 372 362 366 4 7,861,700 2,882,094,400 525 597.961 366 T/J 58,600 364 B 245,400 11 AGRS Bank Agris Tbk. --U8---2 246 258 246 258 12 32,600 8,120,800 42 234.545 258 T/J 4,800 250 B 500 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,230 4,280 4,210 4,250 20 7,894,600 33,526,553,000 2,110 3,387.237 4,250 T/J 3,200 4,240 B 347,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 1,900 314 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 49,000 4,600 B 3,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 825 815 815 0 1,582,200 1,297,614,500 78 2,079.665 820 J 1,300 815 T/B 155,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,045 1,045 1,035 1,035 -10 38,900 40,647,500 8 86.250 1,035 T/J 19,700 1,030 B 1,100 17 ANTM Aneka Tambang Tbk. --S2XXO1 900 940 905 935 35 69,575,600 64,332,468,000 3,907 616.470 940 J 5,090,600 935 T/B 10,955,800 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 244,700 500 B 203,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 164 167 164 165 1 4,515,400 747,246,600 272 45.205 166 J 217,100 165 T/B 70,300 21 ARII Atlas Resources Tbk. --U2---2 1,270 1,275 1,235 1,275 5 70,000 88,743,000 20 85.000 1,275 T/J 19,300 1,260 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 302 290 294 -6 102,734,400 30,816,982,800 222 98.000 298 J 2,000 294 T/B 64,200 23 ARNA Arwana Citramulia Tbk. --S3---1 380 382 374 374 -6 657,800 247,627,000 124 2,541.970 374 T/J 2,300 372 B 58,200 24 ASGR Astra Graphia Tbk. --S9---1 1,585 1,595 1,550 1,585 0 270,100 420,669,500 100 328.620 1,590 J 100,600 1,585 T/B 18,200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 735 740 735 740 5 1,047,800 775,072,000 118 1,370.370 740 T/J 75,000 730 B 60,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 324 336 326 336 12 4,352,300 1,456,012,000 582 320.000 336 T/J 534,300 334 B 346,100 27 ATIC Anabatic Technologies Tbk. --U9---1 900 1,125 835 910 10 10,900 11,594,500 15 130.000 890 J 900 845 B 300 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 1,455 1,495 1,455 1,475 20 388,200 574,108,000 201 1,333.997 1,475 T/J 3,100 1,470 B 171,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 2,440,200 122,021,300 126 58.536 51 T/J 5,640,600 50 B 109,100 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 270 272 0 200 54,200 2 200.538 272 T/J 11,000 270 B 113,800 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,595 1,575 1,590 -5 426,000 675,398,000 157 1,987.500 1,595 J 14,300 1,590 T/B 200 33 BBKP Bank Bukopin Tbk. --U8---1 400 430 402 416 16 26,369,000 11,034,920,000 2,559 123.409 416 T/J 28,400 414 B 532,700 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 2,450 2,660 2,470 2,660 210 95,745,700 249,364,712,000 8,671 346.956 2,660 T/J 2,946,800 2,650 B 424,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 308 302 306 6 2,438,000 744,430,600 93 311.546 306 T/J 106,300 302 B 1,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 6,700 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 35,100 1,755,000 34 217.306 50 T/J 348,988,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 234 240 234 238 4 993,100 236,059,800 201 140.000 240 J 438,600 238 T/B 125,500 42 BFIN BFI Finance Indonesia Tbk. --S8---2 625 770 655 660 35 2,128,200 1,512,344,500 892 3,382.187 690 J 1,280,200 660 T/B 100,400 43 BHIT MNC Investama Tbk. --S9K--1 105 106 104 106 1 17,082,600 1,794,368,200 2,611 309.987 106 T/J 743,600 105 B 97,200 44 BINA Bank Ina Perdana Tbk. --U8---1 600 620 560 560 -40 750,300 431,041,500 137 316.391 570 J 6,500 560 T/B 62,900 45 BIPI Benakat Integra Tbk. --S2K--2 60 63 59 60 0 34,648,200 2,113,254,700 844 42.857 61 J 2,727,100 60 T/B 202,900 46 BIRD Blue Bird Tbk. --U7---1 2,570 2,630 2,570 2,620 50 147,200 383,121,000 67 40.308 2,620 T/J 54,400 2,610 B 3,000 47 BISI BISI International Tbk. --U1---1 1,745 1,745 1,715 1,740 -5 305,600 529,100,500 46 870.000 1,740 T/J 49,500 1,715 B 3,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,070 2,020 2,060 30 9,925,300 20,378,471,000 358 343.333 2,070 J 270,600 2,060 T/B 110,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 635 645 10 5,993,300 3,860,809,500 648 150.000 645 T/J 108,300 640 B 2,236,900 50 BKSL Sentul City Tbk. --S6LKO1 130 143 131 143 13 410,799,800 56,972,602,200 5,868 9.881 143 T/J 9,683,200 142 B 1,860,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 195 180 181 1 4,300 784,100 13 415.328 194 J 2,000 182 B 4,000 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 4,200 4,250 4,250 4,250 50 200 850,000 1 283.333 4,800 J 600 4,250 T/B 100 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 0 0 334 0 0 0 0 104.375 360 J 3,400 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 438 444 436 436 -2 5,430,200 2,383,087,000 1,044 354.875 440 J 2,500 436 T/B 1,216,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,055 1,000 1,025 25 11,582,700 11,964,302,000 1,091 7.568 1,025 T/J 691,200 1,020 B 743,500 57 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 216 216 0 721,500 155,966,200 55 2.574 216 T/J 87,800 214 B 125,300 58 BNLI Bank Permata Tbk. --M8K--1 525 545 525 545 20 4,546,700 2,452,646,500 200 5.934 545 T/J 2,891,200 540 B 130,000 59 BOGA Bintang Oto Global Tbk. --S9---2 605 615 605 615 10 1,177,700 718,662,500 278 597.087 615 T/J 15,800 610 B 42,400 60 BOLT Garuda Metalindo Tbk. --U4---2 905 915 905 915 10 422,400 384,829,000 139 166.364 915 T/J 27,600 910 B 6,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,290 2,270 2,290 0 1,912,200 4,359,214,000 938 572.500 2,290 T/J 60,700 2,280 B 900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 640 600 600 -50 400 248,000 2 639.863 640 J 1,300 605 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 6,100 6,100 6,100 100 100 610,000 1 237.405 6,200 J 100 5,825 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 575 540 565 10 28,568,100 16,069,021,000 1,397 565.000 565 T/J 784,500 560 B 1,351,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 67 68 65 66 -1 41,257,700 2,742,058,900 313 10.394 67 J 6,525,200 66 T/B 463,500 67 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 3,000 1,130 B 11,600 68 BRPT Barito Pacific Tbk. --S3BXO1 1,805 1,830 1,795 1,815 10 11,700,700 21,228,121,000 1,391 142.140 1,815 T/J 23,700 1,810 B 4,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,340 1,370 1,350 1,350 10 10,217,400 13,826,604,000 1,243 264.444 1,355 J 96,300 1,350 T/B 761,200 70 BSIM Bank Sinarmas Tbk. --U8---1 595 610 555 610 15 5,000 2,912,000 13 416.044 595 J 2,500 560 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,590 2,570 2,500 2,550 -40 5,400 13,519,000 4 130.769 2,550 T/J 11,100 2,490 B 400 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---2 136 142 132 134 -2 2,234,500 299,487,100 123 1,026.663 136 J 6,000 134 T/B 24,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 420,458,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,970 3,990 3,960 3,960 -10 1,993,000 7,912,609,000 318 766.607 3,970 J 37,400 3,960 T/B 471,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,620 1,630 1,615 1,625 5 20,676,500 33,547,579,000 853 1,625.000 1,630 J 4,798,600 1,625 T/B 631,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,595 1,560 1,595 -5 9,000 14,257,500 6 270.339 1,595 T/J 6,000 1,565 B 600 78 BULL Buana Lintas Lautan Tbk. --S7---1 126 132 124 131 5 4,906,200 634,265,600 352 12.811 132 J 165,600 131 T/B 120,700 79 BUMI Bumi Resources Tbk. --S2K--2 258 266 258 260 2 126,663,700 33,005,683,800 2,480 15.090 260 T/J 1,169,100 258 B 6,765,600 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 234 240 234 240 6 13,787,200 3,266,102,000 130 184.615 240 T/J 1,000 222 B 100 81 BVIC Bank Victoria International Tbk. --S8---1 212 212 208 208 -4 106,600 22,284,200 36 196.685 208 T/J 99,600 206 B 49,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 206 210 204 204 -2 35,688,300 7,396,363,600 960 44.617 204 T/J 4,266,000 202 B 1,448,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 392 420 388 418 26 9,558,800 3,887,073,800 1,119 126.667 418 T/J 50,000 414 B 20,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,710 2,810 2,720 2,720 10 17,048,400 46,937,279,000 2,372 155.429 2,720 T/J 12,100 2,710 B 216,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 300 302 300 300 0 1,500 450,600 6 548.075 302 J 126,800 300 T/B 236,600 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 25,500 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 88 100 89 97 9 23,759,200 2,256,185,900 1,205 620.800 98 J 268,300 97 T/B 264,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 288 292 288 288 0 365,400 105,923,400 33 22.536 292 J 1,000 288 T/B 38,400 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,460 1,515 1,450 1,490 30 36,200 53,395,500 50 5,406.778 1,490 T/J 9,100 1,455 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 302 306 300 306 4 10,512,700 3,190,304,400 948 1,330.435 308 J 513,500 306 T/B 3,769,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,375 1,400 1,350 1,380 5 2,500 3,396,000 4 132.050 1,400 J 52,300 1,380 T/B 1,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 274 296 274 292 18 412,600 117,939,000 158 55.235 292 T/J 129,200 290 B 10,000 93 COWL Cowell Development Tbk. --M6---2 500 510 494 500 0 257,900 128,593,500 200 384.615 505 J 100 500 T/B 14,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200,300 60,015,000 26 45.455 50 T/J 43,806,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 580 600 580 600 20 272,700 160,391,000 12 302.778 600 T/J 200,100 590 B 247,800 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-1 975 1,005 975 1,005 30 6,434,900 6,410,194,000 1,068 225.014 1,005 T/J 926,400 1,000 B 163,600 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 61,000 3,050,000 17 16.496 50 T/J 87,013,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,045 1,060 1,045 1,050 5 366,900 385,956,500 459 913.043 1,055 J 3,800 1,050 T/B 700 100 DILD Intiland Development Tbk. --S6---1 320 322 308 308 -12 1,942,600 604,693,000 362 53.671 308 T/J 240,900 306 B 164,600 101 DKFT Central Omega Resources Tbk. --U2---2 346 368 338 368 22 710,600 261,182,800 17 945.286 368 T/J 1,031,300 338 B 14,400 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,325 5,475 0 1,500 8,102,500 6 32,727.599 5,475 T/J 46,000 5,450 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 126 129 126 127 1 9,483,400 1,208,587,200 238 60.476 128 J 73,400 127 T/B 161,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 10,500 34,650,000 2 2,898.831 3,300 T/J 35,100 3,100 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 760 770 730 735 -25 33,542,200 24,995,753,500 2,883 995.072 740 J 252,900 735 T/B 118,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 260 260 250 250 -10 61,500 15,445,400 27 45.455 260 J 6,500 250 T/B 30,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 408 392 394 4 1,053,500 416,264,200 70 106.486 396 J 1,000 392 B 6,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,750 18,500 18,500 18,500 -250 600 11,100,000 6 1,233.333 18,525 J 100 18,475 B 100 109 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 300 1,920 B 25,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 124 126 124 125 1 176,000 22,031,200 89 83.333 125 T/J 81,400 124 B 17,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,150 1,150 1,150 55 60,200 69,230,000 6 28.395 1,150 T/J 219,500 1,050 B 100 113 ELSA Elnusa Tbk. --S2LKO1 390 404 392 394 4 62,489,400 24,920,665,000 3,427 98.500 396 J 444,100 394 T/B 3,790,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,114,700 355,735,000 105 10.308 50 T/J 577,984,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 154 166 154 159 5 160,781,400 25,963,448,400 4,160 13.256 160 J 621,300 159 T/B 7,954,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,910 1,960 1,960 1,960 50 100 196,000 1 1,371.310 1,910 J 100 1,735 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 3,140 3,200 3,030 3,040 -100 22,529,300 69,674,359,000 4,715 304.000 3,040 T/J 80,200 3,030 B 345,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 258 264 256 260 2 6,553,900 1,708,514,800 484 484.072 260 T/J 12,000 258 B 534,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,850 2,720 2,850 120 17,878,400 49,898,023,000 3,899 144.640 2,860 J 175,900 2,850 T/B 98,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,575 1,555 1,555 1,555 -20 100 155,500 1 2,445.545 1,565 J 5,000 1,555 T/B 400 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,050 8,400 8,050 8,300 250 796,600 6,562,620,000 939 1,902.099 8,350 J 5,100 8,300 T/B 1,200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,375 5,425 5,275 5,325 -50 2,211,200 11,900,967,500 188 1,065.000 5,325 T/J 1,500 5,300 B 27,400 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,480 J 500 2,900 B 1,500 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 730 710 730 15 1,545,000 1,116,273,000 124 730.000 730 T/J 45,700 725 B 1,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 895 880 895 10 2,057,400 1,812,412,000 40 406.818 900 J 88,400 890 B 400 126 FREN Smartfren Telecom Tbk. --U7---1 128 146 126 143 15 217,315,500 30,222,027,600 7,043 7.944 144 J 1,864,400 143 T/B 14,722,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 197 206 196 198 1 97,300 19,231,200 13 123.750 204 J 7,800 198 T/B 126,200 128 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---1 230 232 228 232 2 1,323,300 304,760,400 318 31.187 232 T/J 445,100 230 B 372,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 670 710 670 685 15 3,045,100 2,091,164,000 674 134.482 685 T/J 393,000 680 B 128,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 262 258 260 0 793,000 205,509,800 152 65.000 260 T/J 7,000 258 B 60,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 5,800 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---1 143 145 144 144 1 500 72,300 5 57.600 144 T/J 2,300 138 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,400 3,380 3,390 0 120,400 408,810,000 116 3,390.000 3,390 T/J 20,000 3,380 B 6,800 136 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 965 J 500 900 B 600 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,250 3,200 3,220 0 40,500 130,455,000 20 985.734 3,220 T/J 18,000 3,210 B 1,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,300 1,633,000 3 1,092.308 705 J 2,200 660 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 1,010 1,015 955 970 -40 34,297,600 33,663,667,500 3,261 312.903 975 J 248,300 970 T/B 402,100 140 HRTA Hartadinata Abadi Tbk. --S5---2 272 280 270 270 -2 446,100 121,500,200 290 90.000 276 J 46,700 270 T/B 84,500 141 HRUM Harum Energy Tbk. --S2K--1 2,810 2,860 2,780 2,810 0 2,543,400 7,168,303,000 1,412 54.038 2,820 J 22,000 2,810 T/B 25,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 7,200 J 1,200 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 690 740 690 690 0 200 143,000 2 53.906 690 T/J 1,900 670 B 10,200 144 IIKP Inti Agri Resources Tbk --U5---2 334 340 278 280 -54 227,921,000 70,806,554,200 2,127 537.449 282 J 20,000 280 T/B 177,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 208 200 202 0 37,856,800 7,743,577,600 1,405 53.867 202 T/J 1,777,300 200 B 1,262,800 146 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,950 3,120 2,910 3,070 120 12,153,100 37,164,465,000 6,872 412.149 3,080 J 18,300 3,070 T/B 700 147 IMJS Indomobil Multi Jasa Tbk. XDM8---1 600 625 585 605 5 1,163,000 704,659,000 726 121.000 610 J 35,800 600 B 83,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 985 990 5 317,000 312,939,500 36 260.526 990 T/J 3,500 985 B 500 149 INAF Indofarma Tbk. --U5---1 3,110 3,140 3,080 3,100 -10 72,300 224,410,000 97 1,240.000 3,100 T/J 1,000 3,090 B 4,200 150 INCO Vale Indonesia Tbk. --S2XXO1 4,150 4,250 4,170 4,220 70 8,566,000 35,963,123,000 2,594 1,722.449 4,220 T/J 145,800 4,210 B 4,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,775 7,025 6,725 6,925 150 537,300 3,708,497,500 680 932.672 6,925 T/J 29,400 6,800 B 6,800 152 INDS Indospring Tbk. --U4---1 2,100 2,150 2,050 2,090 -10 798,000 1,701,938,000 102 195.937 2,100 J 1,500 2,090 T/B 500 153 INDY Indika Energy Tbk. --S2XXO1 3,580 3,680 3,530 3,660 80 11,980,900 43,300,697,000 3,848 124.068 3,660 T/J 153,400 3,650 B 386,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 73 74 0 281,600 20,647,500 21 0.423 75 J 378,800 74 T/B 120,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 765 950 790 790 25 1,200 1,037,000 6 752.381 790 T/J 2,200 650 B 1,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,990 2,010 1,965 1,965 -25 418,700 836,698,500 532 711.957 1,965 T/J 100 1,955 B 3,000 157 INTA Intraco Penta Tbk. --U9---2 474 478 474 476 2 3,024,300 1,437,038,200 332 335.540 476 T/J 202,900 474 B 133,900 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 416 414 416 0 12,400 5,137,400 6 109.474 418 J 5,300 416 T/B 100 159 ISAT Indosat Tbk. --S7K--1 3,350 3,600 3,350 3,490 140 1,233,800 4,308,977,000 1,079 249.286 3,490 T/J 12,900 3,480 B 200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 29,000 29,000 28,525 28,700 -300 1,473,600 42,233,800,000 2,524 205.000 28,825 J 800 28,700 T/B 229,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 6,600 J 200 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 75,601,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 0 0 452 0 0 0 0 256.396 498 J 700 456 B 4,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 660 660 660 660 0 100 66,000 1 546.281 600 J 7,600 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,110 2,180 2,000 2,020 -90 21,155,600 43,188,831,000 4,098 552.214 2,030 J 130,600 2,020 T/B 494,900 166 JRPT Jaya Real Property Tbk. --S6---1 600 605 600 605 5 738,300 444,230,000 171 581.731 605 T/J 14,400 595 B 90,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,000 5,100 4,960 4,960 -40 3,882,100 19,382,644,500 2,334 292.487 4,970 J 7,700 4,960 T/B 37,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,465 0 0 1,465 0 0 0 0 315.515 1,385 J 100 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,310 2,380 2,310 2,320 10 90,600 212,201,000 98 2,320.000 2,360 J 39,000 2,320 T/B 1,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 330 334 324 334 4 1,575,400 518,819,000 202 40.584 334 T/J 28,300 332 B 500 171 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---1 220 222 220 220 0 56,900 12,544,400 99 7.633 222 J 2,400 220 T/B 190,200 173 KINO Kino Indonesia Tbk. --U5---2 1,700 1,710 1,685 1,695 -5 395,000 670,391,500 135 44.605 1,695 T/J 2,800 1,690 B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 3,000 2,810 3,000 190 315,600 910,340,000 69 1,000.000 3,000 T/J 1,800 2,990 B 14,400 175 KKGI Resource Alam Indonesia Tbk. XDS2---1 344 352 344 352 8 90,500 31,552,200 26 1,235.088 352 T/J 9,800 344 B 49,200 176 KMTR Kirana Megatara Tbk. --M3---2 378 390 378 384 6 389,900 148,627,400 149 83.843 384 T/J 24,200 378 B 58,200 177 KPIG MNC Land Tbk. --U9---2 1,375 1,370 1,370 1,370 -5 2,400 3,288,000 4 294.795 1,370 T/J 39,700 1,290 B 100 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,720 2,730 10 17,300 47,097,000 18 992.727 2,730 T/J 1,300 2,710 B 4,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 430 418 424 8 14,668,900 6,229,327,400 1,086 52.713 424 T/J 83,100 422 B 385,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 730 735 720 725 -5 73,562,000 53,715,326,000 5,839 7,542.655 725 T/J 61,100 720 B 543,100 181 LINK Link Net Tbk. --S9K--1 4,250 4,280 4,200 4,270 20 466,300 1,987,150,000 527 266.875 4,270 T/J 60,100 4,250 B 600 182 LPCK Lippo Cikarang Tbk --S6---1 2,090 2,110 2,070 2,090 0 183,400 382,950,000 110 225.946 2,100 J 5,700 2,090 T/B 8,900 183 LPKR Lippo Karawaci Tbk. --S6XXO1 366 386 366 370 4 22,784,800 8,642,123,800 773 94.735 376 J 15,000 370 T/B 873,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,100 7,350 6,800 6,800 -300 12,449,300 88,120,225,000 5,024 154.087 6,900 J 120,000 6,800 T/B 485,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,245 1,170 1,210 0 27,638,500 33,683,495,500 2,721 312.258 1,215 J 23,500 1,210 T/B 23,400 186 LTLS Lautan Luas Tbk. --U9---1 545 565 550 555 10 330,900 183,236,500 55 196.191 560 J 21,100 555 T/B 214,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 705 705 690 695 -10 5,006,600 3,492,520,500 3,217 1,465.441 695 T/J 60,100 690 B 7,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,020 1,080 995 1,080 60 37,865,600 38,815,105,000 3,396 613.636 1,085 J 330,500 1,080 T/B 28,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,785 1,710 1,785 70 6,200 10,661,000 10 106.250 1,785 T/J 5,800 1,725 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 860 885 850 875 15 7,260,600 6,293,072,500 1,453 1,404.156 875 T/J 33,200 870 B 34,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 224 230 224 228 4 29,316,500 6,671,224,600 1,069 304.000 228 T/J 1,700 226 B 141,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,565 1,560 1,525 1,550 -15 837,800 1,297,471,500 230 620.000 1,550 T/J 26,100 1,545 B 100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 314 318 316 318 4 3,500,000 1,106,800,000 9 226.109 320 J 75,000 318 T/B 600,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,500 0 0 3,500 0 0 0 0 1,381.188 4,140 J 5,500 3,600 B 1,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,300 3,330 3,270 3,290 -10 100,800 331,461,000 83 253.077 3,330 J 900 3,290 T/B 2,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 690 710 665 705 15 3,055,000 2,091,966,500 606 44.062 710 J 71,200 705 T/B 174,100 197 MCAS M Cash Integrasi Tbk. --S9---2 2,980 3,010 2,880 2,910 -70 2,273,600 6,708,188,000 744 210.108 2,910 T/J 14,900 2,890 B 71,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 180 183 180 180 0 759,600 137,568,000 72 161.447 183 J 152,200 180 T/B 417,800 199 MDIA Intermedia Capital Tbk. --M9---1 161 160 150 160 -1 376,100 60,040,700 27 115.942 160 T/J 210,200 156 B 4,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,910 2,950 2,920 2,950 40 112,200 328,156,000 22 147.500 2,950 T/J 4,800 2,920 B 42,600 201 MDLN Modernland Realty Tbk. --S6---1 276 276 268 272 -4 812,400 221,682,200 219 80.723 274 J 25,500 272 T/B 66,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,010 990 1,000 0 47,957,200 47,921,016,000 3,206 1,761.277 1,000 T/J 1,421,000 995 B 1,641,300 203 MEGA Bank Mega Tbk. --U8---1 4,500 0 0 4,500 0 0 0 0 3,280.170 4,500 J 600 4,450 B 100 204 MERK Merck Tbk. --U5---2 6,150 6,225 6,150 6,175 25 700 4,317,500 6 16,281.277 6,200 J 100 6,150 B 2,300 205 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 208 -2 2,754,700 572,600,800 48 62.444 210 J 5,186,000 208 T/B 42,500 206 MFIN Mandala Multifinance Tbk. --U8---2 1,785 1,790 1,760 1,790 5 506,800 904,689,500 32 917.949 1,790 T/J 182,200 1,760 B 400 207 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 1,950 1,960 1,830 1,845 -105 5,558,300 10,552,030,000 1,487 108.626 1,860 J 7,800 1,845 T/B 244,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 486 510 422 505 19 898,500 438,331,900 53 2,404.762 505 T/J 15,400 462 B 1,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 204 199 200 0 10,028,700 2,004,910,600 138 500.000 200 T/J 71,300 198 B 2,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,425 22,900 20,000 22,400 -25 2,700 60,740,000 8 1,066.667 22,400 T/J 900 20,025 B 200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,925 16,200 15,900 16,200 275 1,200 19,350,000 4 103,184.713 16,150 J 1,000 16,000 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 890 915 890 890 0 222,600 199,982,000 40 148.643 900 J 152,800 890 T/B 27,800 214 MLPL Multipolar Tbk. --U9---1 111 114 110 111 0 7,974,800 883,685,500 487 12.732 111 T/J 806,500 110 B 236,900 215 MLPT Multipolar Technology Tbk. --U9---1 825 825 750 755 -70 20,600 15,537,000 22 157.292 810 J 500 750 B 200 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 515 510 510 0 406,900 207,592,500 17 87.179 510 T/J 263,900 500 B 11,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,040 1,085 1,040 1,080 40 26,474,400 28,076,390,500 2,257 120.000 1,080 T/J 292,700 1,075 B 2,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,015 1,030 995 1,000 -15 5,327,000 5,360,166,500 545 66.667 1,000 T/J 5,200 995 B 208,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 236 240 230 234 -2 3,663,400 864,602,600 330 98.381 236 J 309,200 234 T/B 10,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,075 6,050 5,900 6,050 -25 2,100 12,690,000 3 548.761 6,050 T/J 28,100 5,750 B 100 221 MSIN MNC Studios International Tbk. --U9---2 500 500 468 494 -6 1,790,700 872,214,600 487 494.000 494 T/J 163,800 488 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 900 900 900 900 0 250,000 225,000,000 1 59.211 880 J 1,800 780 B 27,100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 740 715 720 5 357,400 260,195,000 54 1,296.176 725 J 300 720 T/B 400 224 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---1 404 414 404 412 8 832,200 336,788,400 13 173.218 412 T/J 4,000 408 B 500 226 MYOH Samindo Resources Tbk. --S2---1 830 850 825 850 20 363,700 305,674,500 61 101.242 850 T/J 138,900 825 B 43,200 227 MYRX Hanson International Tbk. --S6K--2 131 132 128 129 -2 676,739,800 87,522,734,000 795 87.975 129 T/J 74,400 128 B 6,222,300 228 NASA Ayana Land International Tbk. --U9---2 428 428 428 428 0 1,000 428,000 1 415.534 430 J 124,600 428 T/B 124,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,000 4,090 3,990 3,990 -10 43,500 174,588,000 72 1,227.692 4,000 J 200 3,990 T/B 5,000 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 70,100 6,309,000 4 85.714 91 J 25,500 90 T/B 372,500 231 NISP Bank OCBC NISP Tbk. --U8---1 885 885 860 880 -5 3,400 2,983,500 10 1,066.356 875 J 300 860 B 500 232 NOBU Bank Nationalnobu Tbk. --U8---1 930 940 940 940 10 5,000 4,700,000 5 250.667 940 T/J 1,000 910 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 384 380 382 0 2,382,200 910,391,400 297 44.941 384 J 500,000 382 T/B 195,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,800 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 530 535 496 496 -34 5,089,700 2,686,610,400 79 981.304 500 J 1,200 496 T/B 3,000 236 PALM Provident Agro Tbk. --U1---2 290 280 262 272 -18 113,400 30,959,000 19 74.343 270 J 91,800 260 B 5,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,610 1,505 1,610 10 40,300 64,819,500 15 1,170.909 1,610 T/J 26,500 1,590 B 400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,170 1,170 1,135 1,160 -10 801,700 916,599,000 143 136.471 1,160 T/J 48,200 1,140 B 4,800 239 PBRX Pan Brothers Tbk. --S4K--1 550 590 540 550 0 10,022,400 5,477,987,000 2,322 973.451 550 T/J 798,000 545 B 5,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,980 2,970 2,980 10 15,400 45,739,000 4 1,986.667 2,980 T/J 15,200 2,970 B 3,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,760 1,795 1,770 1,775 15 50,955,200 90,776,682,500 4,332 591.667 1,780 J 260,700 1,775 T/B 138,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,290 1,230 1,290 60 300 380,000 3 251.707 1,500 J 6,900 1,230 B 400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,220 3,220 3,220 0 2,500 8,050,000 2 1,336.155 3,480 J 1,000 3,010 B 3,600 244 PNBN Bank Pan Indonesia Tbk --M8K--1 805 825 780 785 -20 35,204,700 28,144,667,500 1,106 1,307.026 790 J 27,000 785 T/B 135,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 71 73 70 71 0 9,378,300 665,672,000 320 71.000 71 T/J 543,700 70 B 1,480,300 246 PNIN Paninvest Tbk. --S8---1 1,075 1,080 1,040 1,070 -5 142,400 151,162,500 55 1,137.814 1,075 J 500 1,065 B 100 247 PNLF Panin Financial Tbk. --S8---1 210 214 208 210 0 15,475,400 3,263,534,000 565 226.978 212 J 580,200 210 T/B 917,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,290 J 2,200 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,960 5,025 4,960 4,980 20 34,864,000 173,741,583,000 416 3,160.881 4,990 J 2,300 4,980 T/B 266,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 500 300,000 1 112.150 650 J 59,900 600 T/B 152,900 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 1,005 985 1,000 0 166,800 166,338,500 55 66.667 1,000 T/J 628,800 995 B 20,500 252 PPRE PP Presisi Tbk. --M7---1 408 410 406 406 -2 416,300 169,474,600 95 94.419 406 T/J 771,000 404 B 142,300 253 PPRO PP Properti Tbk. --S6K--1 138 142 138 140 2 27,922,500 3,905,604,400 864 302.703 140 T/J 836,400 139 B 1,465,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,960 2,940 2,900 2,930 -30 28,000 81,610,000 10 45.077 2,930 T/J 700 2,760 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,600 1,610 1,560 1,585 -15 446,300 705,279,500 104 1,585.000 1,590 J 2,100 1,585 T/B 45,300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 240 236 240 2 1,905,800 455,056,200 84 778.639 242 J 130,800 240 T/B 4,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,500 4,600 4,510 4,580 80 22,559,300 103,236,436,000 5,972 3,982.609 4,580 T/J 73,800 4,570 B 798,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,950 2,030 1,965 2,010 60 39,881,800 80,383,558,000 3,715 377.820 2,020 J 364,800 2,010 T/B 1,147,300 259 PTRO Petrosea Tbk. --S2---1 1,695 1,740 1,695 1,730 35 1,172,600 2,025,412,000 428 1,384.000 1,735 J 15,500 1,730 T/B 62,500 260 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. --S6KB-1 535 555 540 545 10 23,083,800 12,633,643,500 1,335 2,101.083 550 J 428,700 545 T/B 1,614,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,200 1,110 1,200 50 2,765,600 3,258,099,000 290 1,200.000 1,200 T/J 114,100 1,170 B 1,000 263 RAJA Rukun Raharja Tbk. --S7---1 675 690 670 680 5 18,800,900 12,809,296,500 2,397 2,335.807 680 T/J 42,400 675 B 161,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,325 1,300 1,310 -10 8,480,900 11,132,315,500 724 818.750 1,310 T/J 750,600 1,305 B 216,200 265 RDTX Roda Vivatex Tbk --U6---1 5,625 6,000 5,575 6,000 375 12,500 74,092,500 12 316.091 6,000 T/J 7,700 5,650 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 134 135 -1 809,673,700 109,509,774,000 591 74.118 135 T/J 1,023,100 134 B 1,084,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 320 308 320 0 5,300 1,633,600 5 2,503.912 320 T/J 900 308 B 900 268 RODA Pikko Land Development Tbk. --U6---2 430 535 410 466 36 17,603,400 9,410,013,700 67 744.052 500 J 7,300 466 T/B 10,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 935 920 930 0 1,235,500 1,148,369,500 224 364.706 935 J 37,300 930 T/B 1,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 525 510 520 0 1,726,500 894,934,500 543 650.000 520 T/J 140,900 515 B 64,500 271 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 9,850 9,975 9,975 9,975 125 8,000 79,800,000 6 6,435.484 9,975 T/J 700 9,400 B 3,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,020 2,110 2,030 2,100 80 31,233,800 65,117,946,000 3,306 949.998 2,100 T/J 5,882,500 2,090 B 489,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 900 J 282,000 870 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,370 2,340 2,370 10 11,200 26,382,000 26 101.282 2,390 J 500 2,360 B 1,500 276 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---2 745 760 725 730 -15 2,297,400 1,720,643,500 289 521.429 740 J 1,000 730 T/B 2,800 278 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---1 805 840 805 840 35 3,629,500 3,014,157,000 575 144.828 845 J 79,800 840 T/B 4,900 280 SILO Siloam International Hospitals Tbk. --U9---1 2,900 3,150 2,900 3,030 130 8,694,500 26,541,869,000 2,340 34.413 3,030 T/J 70,400 2,970 B 1,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 535 515 515 -10 13,972,600 7,261,228,000 1,000 46.818 520 J 109,900 515 T/B 351,700 282 SIPD Sierad Produce Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 1.300 1,170 J 50,400 1,110 B 4,500 283 SMAR Smart Tbk. --U1---2 3,870 3,900 3,900 3,900 30 100 390,000 1 1,288.575 4,500 J 200 3,900 T/B 1,100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,050 3,130 3,050 3,090 40 111,300 343,953,000 121 551.786 3,090 T/J 12,400 3,080 B 100 285 SMCB Holcim Indonesia Tbk. --M3---1 760 765 745 750 -10 771,100 580,026,500 182 905.797 755 J 14,000 750 T/B 16,500 286 SMDR Samudera Indonesia Tbk. XDS7---1 334 340 334 336 2 764,300 256,406,200 302 1,348.423 336 T/J 173,900 334 B 32,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,925 9,250 8,600 9,000 75 7,738,900 70,137,827,500 3,786 3,131.742 9,025 J 65,000 9,000 T/B 1,036,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 765 780 765 770 5 9,005,500 6,954,921,500 1,128 1,265.199 770 T/J 149,400 765 B 2,127,400 289 SMRU SMR Utama Tbk. --U2---2 436 438 426 434 -2 145,600 62,912,200 24 106.134 434 T/J 4,700 430 B 5,000 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,270 1,295 1,265 1,290 20 1,520,300 1,955,227,000 441 3,445.605 1,290 T/J 200 1,285 B 3,200 291 SOCI Soechi Lines Tbk. --M7---1 167 173 167 170 3 5,291,500 897,260,900 1,276 30.909 171 J 16,000 170 T/B 658,400 292 SPTO Surya Pertiwi Tbk. --U9---2 1,005 1,005 990 1,000 -5 530,800 533,206,000 112 1,000.000 1,000 T/J 40,000 990 B 210,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 199 199 199 -1 20,000 3,980,000 1 212.378 199 T/J 13,200 173 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 350 346 346 2 18,405,300 6,398,437,800 1,135 144.167 348 J 1,585,900 346 T/B 1,065,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 70.909 3,900 J 700 3,710 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 595 585 590 5 40,583,700 23,931,995,500 1,097 242.051 590 T/J 261,800 585 B 2,447,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,305 1,315 1,280 1,285 -20 44,832,300 57,978,484,000 1,352 191.791 1,285 T/J 14,800 1,280 B 2,119,100 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200,100 10,005,000 2 64.769 50 T/J 453,503,300 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 3,933,300 16,475,952,000 3,887 3,836.364 4,230 J 31,900 4,220 T/B 12,100 302 TARA Sitara Propertindo Tbk. --U6K--1 880 895 880 895 15 41,988,000 37,224,845,000 5,618 844.340 895 T/J 84,600 890 B 20,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,375 5,500 -150 569,800 3,137,932,500 597 271.605 5,575 J 3,300 5,500 T/B 59,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 975 1,010 975 990 15 8,727,300 8,648,079,000 1,761 225.436 995 J 114,900 990 T/B 13,600 305 TCID Mandom Indonesia Tbk. --U5---1 15,500 15,550 15,300 15,300 -200 1,000 15,490,000 9 1,500.706 16,725 J 100 15,200 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 356 364 354 362 6 29,114,600 10,446,462,000 1,282 158.772 364 J 296,600 362 T/B 5,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 845 845 800 800 -45 67,800 55,136,500 18 258.065 825 J 5,000 800 T/B 7,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 775 J 5,400 615 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,600 2,590 2,600 0 1,200 3,119,000 3 2,136.577 2,670 J 100 2,500 B 900 310 TGRA Terregra Asia Energy Tbk. --S7---1 745 745 715 740 -5 8,460,700 6,258,664,500 93 370.000 740 T/J 50,000 730 B 3,500 311 TINS Timah Tbk. --S2K--1 845 870 845 865 20 8,053,100 6,932,129,500 901 442.010 865 T/J 189,200 860 B 683,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,850 14,275 13,900 14,175 325 4,644,300 65,809,115,000 2,927 876.416 14,200 J 150,800 14,175 T/B 23,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 1,035 960 1,035 0 65,000 66,501,000 14 476.103 1,035 T/J 100,000 960 B 2,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,900 1,940 1,845 1,940 40 708,900 1,350,281,000 94 102.105 1,940 T/J 77,400 1,855 B 206,300 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 860 880 855 870 10 47,445,400 40,932,251,000 2,022 1,400.267 870 T/J 174,800 865 B 100 316 TOTL Total Bangun Persada Tbk. --S6---1 635 640 635 635 0 365,000 231,841,000 51 228.232 640 J 41,000 635 T/B 561,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 326 328 324 324 -2 20,300 6,602,800 22 1,051.027 326 J 154,800 324 T/B 14,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 545 555 550 555 10 1,135,000 628,683,000 202 2,643.738 555 T/J 27,500 550 B 953,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 272 278 248 268 -4 445,315,600 117,085,083,800 10,991 221.499 270 J 1,721,800 268 T/B 524,200 320 TRIO Trikomsel Oke Tbk. --U9---1 580 580 525 550 -30 3,700 1,996,000 9 244.141 605 J 3,400 550 T/B 300 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 200,900 80,360,000 5 238.607 410 J 200 400 T/B 37,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,490 1,500 1,485 1,490 0 22,700 33,867,000 41 265.806 1,495 J 200 1,485 B 3,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 3,040 2,620 3,030 150 925,600 2,551,007,000 469 3,030.000 2,990 J 100 2,890 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,205 1,205 1,205 1,205 0 100 120,500 1 2,677.778 1,205 T/J 165,800 1,200 B 117,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,290 1,260 1,265 -15 274,300 347,917,000 78 2,452.691 1,275 J 10,200 1,270 B 6,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 0 0 3,250 0 0 0 0 120.367 3,400 J 900 3,260 B 500 327 VICO Victoria Investama Tbk. --U8---1 165 171 160 165 0 42,400 7,027,500 25 132.000 164 J 10,000 159 B 10,000 328 VIVA Visi Media Asia Tbk. --U9---1 199 200 192 195 -4 3,571,100 699,548,700 276 65.000 197 J 38,500 194 B 80,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 234 240 234 238 4 6,587,600 1,566,878,200 387 82.069 240 J 950,400 238 T/B 920,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,570 1,650 1,580 1,650 80 28,841,300 46,969,201,500 3,566 424.107 1,650 T/J 1,008,600 1,645 B 314,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 294 294 288 288 -6 714,500 206,970,600 189 77.885 292 J 36,800 288 T/B 4,300 332 WOOD Integra Indocabinet Tbk. --S5---2 590 645 595 615 25 111,552,900 69,668,154,000 6,088 236.538 615 T/J 1,240,500 610 B 3,500,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 424 412 420 10 52,283,500 21,913,173,400 1,985 85.714 420 T/J 3,248,500 418 B 2,846,400 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,080 2,210 2,090 2,180 100 75,120,500 162,648,685,000 7,137 588.394 2,180 T/J 154,800 2,170 B 499,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 390 402 388 394 4 10,082,200 3,992,384,200 908 66.780 396 J 406,500 394 T/B 3,432,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,465 1,490 1,455 1,455 -10 7,607,300 11,191,338,000 837 1,039.286 1,455 T/J 23,700 1,450 B 257,800 Total 5,447,412,300 3,437,114,202,200 260,418 2,111,682,400 121,085,600 Jakarta, 06 August 2018 Trading Division