List of Securities Quotation: IDX SMC Composite Date: Wednesday, 20 June 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 11,900 11,900 11,425 11,600 -300 1,877,200 21,802,962,500 1,367 942.355 11,600 T/J 100 11,575 B 7,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,500 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,140 J 3,000 2,000 B 200 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,360 1,350 1,280 1,290 -70 11,296,100 14,570,255,000 2,840 1,573.171 1,295 J 123,400 1,290 T/B 28,700 5 ACST Acset Indonusa Tbk. --S6---1 2,790 2,800 2,760 2,800 10 1,952,700 5,449,495,000 115 117.584 2,800 T/J 1,050,900 2,790 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,920 1,920 1,870 1,880 -40 4,866,900 9,173,456,000 848 1,476.444 1,885 J 1,700 1,880 T/B 214,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,550 8,550 8,250 8,300 -250 180,900 1,506,837,500 148 356.989 8,375 J 2,600 8,275 B 1,100 8 ADMG Polychem Indonesia Tbk --M3---1 360 396 360 380 20 10,900,100 4,133,569,600 1,292 33.918 380 T/J 8,500 378 B 2,300 9 AGII Aneka Gas Industri Tbk. --S3---1 670 670 670 670 0 500 335,000 2 60.909 665 J 3,200 655 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 372 372 352 354 -18 4,566,300 1,636,059,600 422 578.356 360 J 137,600 354 T/B 84,700 11 AGRS Bank Agris Tbk. --U8---2 336 334 330 330 -6 6,900 2,298,400 6 300.000 334 J 99,900 330 T/B 43,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 436 438 414 416 -20 21,722,100 9,186,755,800 2,213 50.634 418 J 66,400 416 T/B 169,100 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,580 4,550 4,280 4,310 -270 19,780,500 87,655,369,000 6,239 3,435.057 4,320 J 38,400 4,310 T/B 44,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 348 346 346 -8 106,700 36,918,600 6 329.524 348 J 1,020,300 346 T/B 73,500 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,100 4,960 4,950 4,950 -150 25,400 125,740,000 10 202.041 5,075 J 200 4,950 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 755 780 650 725 -30 26,744,400 19,208,481,500 709 1,850.009 725 T/J 2,905,600 715 B 3,019,100 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,155 1,155 1,150 1,150 -5 75,100 86,365,500 6 95.833 1,155 J 5,100 1,135 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 905 895 855 880 -25 64,935,900 57,128,747,500 3,582 580.207 885 J 26,400 880 T/B 1,465,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 84,000 149,520,000 7 113.956 1,780 T/J 200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 311,300 500 B 309,200 21 APLN Agung Podomoro Land Tbk. --S6---1 195 198 192 194 -1 6,887,700 1,337,405,200 432 53.151 194 T/J 2,957,200 193 B 79,100 22 ARII Atlas Resources Tbk. --U2---2 1,210 1,245 1,210 1,245 35 10,100 12,571,000 8 83.000 1,245 T/J 3,800 1,170 B 1,500 23 ARMY Armidian Karyatama Tbk. --U6---2 314 316 308 310 -4 351,076,200 110,237,426,000 218 103.333 312 J 1,000 310 T/B 1,200 24 ARNA Arwana Citramulia Tbk. --S3---1 334 336 334 336 2 38,700 12,930,000 16 2,283.695 336 T/J 2,100 332 B 60,000 25 ASGR Astra Graphia Tbk. --S9---1 1,465 1,475 1,400 1,455 -10 2,307,100 3,354,987,000 588 301.667 1,455 T/J 4,000 1,400 B 8,900 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 705 700 705 0 1,897,700 1,337,680,500 227 1,305.556 705 T/J 122,600 700 B 11,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 368 368 352 356 -12 23,343,300 8,375,125,400 1,442 339.048 358 J 1,296,200 356 T/B 16,400 28 ATIC Anabatic Technologies Tbk. --U9---1 735 915 730 915 180 186,500 170,051,000 93 130.714 0 J 0 915 T/B 7,900 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,605 1,605 1,575 1,580 -25 1,340,000 2,119,814,500 375 1,428.959 1,590 J 20,100 1,580 T/B 2,500 31 BABP Bank MNC Internasional Tbk. --U8---2 54 54 52 53 -1 2,961,500 156,393,800 75 60.831 53 T/J 1,195,100 52 B 8,371,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 286 286 286 0 1,000 286,000 5 210.860 284 J 5,000 272 B 2,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,575 1,560 1,570 -5 403,200 632,331,000 118 1,962.500 1,570 T/J 28,800 1,565 B 22,900 34 BBKP Bank Bukopin Tbk. --S8---1 382 384 374 378 -4 4,499,300 1,701,725,600 618 112.136 378 T/J 410,500 376 B 181,200 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,510 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,120 0 0 2,120 0 0 0 0 553.821 0 J 0 2,120 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,030 2,970 2,810 2,860 -170 44,120,500 126,487,846,000 8,721 373.043 2,870 J 155,800 2,860 T/B 254,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 330 338 320 328 -2 2,082,100 690,234,000 108 333.944 328 T/J 21,600 320 B 16,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 2,600 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 294,000 14,700,000 29 217.306 50 T/J 174,435,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 274 276 266 268 -6 7,831,200 2,115,439,600 440 157.647 270 J 10,000 268 T/B 100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 760 750 720 750 -10 3,453,400 2,510,040,500 152 3,843.394 745 J 66,100 720 B 1,000 44 BHIT MNC Investama Tbk. --S9K--1 120 120 115 116 -4 2,247,300 262,218,600 185 339.231 117 J 396,300 116 T/B 314,700 45 BINA Bank Ina Perdana Tbk. --U8---1 426 448 416 448 22 279,400 122,993,800 90 253.113 448 T/J 256,800 418 B 10,000 46 BIPI Benakat Integra Tbk. --S2K--2 65 65 62 62 -3 16,605,900 1,044,404,100 398 44.286 63 J 2,956,600 62 T/B 733,500 47 BIRD Blue Bird Tbk. XDU7---1 2,850 2,860 2,800 2,860 10 271,500 768,952,000 148 44.000 2,860 T/J 8,500 2,820 B 200 48 BISI BISI International Tbk. --U1---1 1,840 1,840 1,760 1,840 0 217,600 393,524,500 89 920.000 1,840 T/J 92,700 1,770 B 11,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,150 2,090 2,120 0 10,513,300 22,259,716,000 466 353.333 2,130 J 8,000 2,120 T/B 4,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 685 700 -5 17,195,300 11,865,540,500 1,090 162.791 700 T/J 121,700 695 B 44,100 51 BKSL Sentul City Tbk. --S6K--1 141 142 135 137 -4 109,058,600 15,004,108,300 2,568 9.467 137 T/J 472,800 136 B 4,912,100 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 210 216 208 216 6 10,500 2,205,800 13 495.640 216 T/J 4,200 208 B 2,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. SSU9---2 8,500 8,500 8,500 8,500 0 500 4,250,000 1 283.333 9,500 J 200 8,200 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 340 340 340 -20 100 34,000 1 106.250 360 J 200 328 B 5,000 56 BMTR Global Mediacom Tbk. --S9LKO1 545 540 525 530 -15 3,571,700 1,897,994,500 893 431.385 535 J 195,600 530 T/B 416,400 57 BNBR Bakrie & Brothers Tbk RSU9---2 104 92 68 70 -34 368,033,000 29,142,705,400 8,195 0.241 71 J 600 70 T/B 2,860,200 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,100 1,045 1,075 -35 6,158,900 6,582,939,000 1,348 7.937 1,080 J 5,500 1,075 T/B 701,500 59 BNII Bank Maybank Indonesia Tbk. XRM8---1 238 240 230 236 -2 381,100 89,743,600 75 2.812 238 J 110,000 236 T/B 188,300 60 BNLI Bank Permata Tbk. --M8K--1 505 510 500 505 0 8,677,500 4,394,121,000 526 5.498 505 T/J 100,300 500 B 2,747,300 61 BOGA Bintang Oto Global Tbk. --S9---2 605 605 595 600 -5 1,287,800 772,849,000 303 582.524 605 J 58,200 600 T/B 13,200 62 BOLT Garuda Metalindo Tbk. --U4---2 890 885 875 880 -10 459,700 404,601,000 126 160.000 880 T/J 20,100 870 B 45,900 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,750 7,750 7,400 7,400 -350 10,000 74,727,500 11 287.999 7,475 J 100 7,400 T/B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 68 64 65 -3 37,848,500 2,477,510,000 465 10.236 66 J 700,000 65 T/B 2,638,400 66 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 1,000 1,140 B 5,000 67 BRPT Barito Pacific Tbk. XRS3BXO1 2,190 2,150 2,080 2,140 -50 18,365,200 38,534,163,000 1,924 167.592 2,150 J 296,400 2,140 T/B 840,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,705 1,665 1,670 -50 21,545,200 36,070,384,500 5,167 327.127 1,675 J 680,200 1,670 T/B 1,132,300 69 BSIM Bank Sinarmas Tbk. --U8---1 610 605 585 605 -5 500 300,000 4 412.634 605 T/J 2,200 585 B 1,300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,580 2,580 2,500 2,500 -80 36,100 90,772,000 9 128.205 2,550 J 5,000 2,460 B 700 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 135 139 134 134 -1 716,800 96,680,600 79 1,026.663 138 J 94,600 134 T/B 10,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 432,564,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,900 3,800 3,820 -130 1,711,000 6,544,909,000 253 739.505 3,830 J 85,100 3,820 T/B 18,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,680 1,600 1,680 -20 11,000 17,821,000 11 284.746 1,680 T/J 9,800 1,610 B 2,000 76 BUMI Bumi Resources Tbk. --S2LKO2 262 260 254 258 -4 87,329,200 22,476,793,200 1,323 14.974 258 T/J 32,580,300 256 B 10,601,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 480 J 6,800 404 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 234 234 214 222 -12 237,500 52,321,000 47 209.923 222 T/J 16,800 220 B 40,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 188 188 183 186 -2 11,000,200 2,032,219,600 681 40.680 186 T/J 357,900 185 B 565,700 80 BYAN Bayan Resources Tbk. --U2---1 10,600 10,650 10,600 10,650 50 1,100 11,695,000 6 183.621 11,300 J 1,200 10,625 B 600 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 366 376 354 356 -10 442,800 160,009,000 334 107.879 360 J 8,000 356 T/B 4,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,400 2,420 2,380 2,380 -20 6,805,700 16,340,753,000 994 136.000 2,390 J 101,600 2,380 T/B 134,900 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 302 300 302 2 35,500 10,657,000 14 551.729 302 T/J 124,700 300 B 168,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 710 700 710 10 19,300 13,511,500 3 177.500 740 J 30,000 695 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 100 102 99 99 -1 236,900 23,553,200 24 633.600 100 J 41,100 99 T/B 25,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 320 318 318 -6 53,400 16,982,800 7 24.884 318 T/J 4,900 316 B 121,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 875 1,090 895 1,090 215 60,400 63,347,500 38 3,955.294 0 J 0 1,090 T/B 3,300 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,190 1,190 1,170 1,185 -5 1,128,000 1,333,351,500 202 1,030.435 1,185 T/J 7,700 1,180 B 100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,490 1,380 1,385 -95 18,500 26,360,500 35 132.528 1,430 J 1,000 1,385 T/B 6,600 90 CMPP AirAsia Indonesia Tbk. --U9---2 262 292 260 286 24 641,300 175,365,800 190 54.100 286 T/J 29,200 282 B 14,900 91 COWL Cowell Development Tbk. --M6---2 515 525 515 515 0 19,671,700 10,133,393,500 168 396.154 520 J 12,000 515 T/B 200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,000 100,000 2 45.455 50 T/J 164,086,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 550 550 550 -5 1,600 880,000 2 277.546 615 J 29,800 550 T/B 568,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 980 1,180 1,180 1,180 200 100 118,000 1 393.333 1,110 J 100 950 B 300 95 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 96 CTRA Ciputra Development Tbk. CDS6IK-1 1,085 1,080 960 1,030 -55 23,570,900 24,029,539,000 2,647 230.611 1,030 T/J 1,912,400 1,025 B 135,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 33,100 1,655,000 20 16.496 50 T/J 71,537,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 306 306 292 300 -6 4,337,800 1,287,601,200 682 52.277 302 J 205,400 300 T/B 384,800 99 DKFT Central Omega Resources Tbk. --U2---2 352 362 330 352 0 797,800 274,137,800 85 904.187 352 T/J 57,400 336 B 51,900 100 DLTA Delta Djakarta Tbk. --U5---1 5,525 5,625 5,525 5,525 0 36,800 206,262,500 13 33,026.481 5,600 J 300 5,525 T/B 1,600 101 DMAS Puradelta Lestari Tbk. --M6K--1 152 151 143 144 -8 47,062,100 6,782,279,900 1,235 68.571 145 J 132,100 144 T/B 2,413,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,800 2,700 2,800 100 23,200 64,950,000 10 2,459.614 3,000 J 100 2,360 B 500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 910 890 860 870 -40 25,605,800 22,315,010,500 1,672 1,177.840 875 J 75,000 870 T/B 27,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 270 266 266 -6 8,500 2,263,000 14 48.364 266 T/J 4,300 264 B 51,400 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 408 416 0 1,127,000 468,810,800 32 112.432 418 J 21,000 416 T/B 21,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 17,500 15,500 17,500 2,000 4,200 69,875,000 11 1,166.667 18,000 J 100 16,000 B 500 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,900 1,905 1,900 1,900 0 11,100 21,092,500 13 699.374 1,905 J 1,500 1,885 B 6,800 109 DWGL Dwi Guna Laksana Tbk. --U9---2 163 163 149 157 -6 194,700 30,388,100 127 104.667 157 T/J 7,300 154 B 112,100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 900 1,100 0 20,100 22,090,000 5 27.160 1,100 T/J 532,300 950 B 2,000 111 ELSA Elnusa Tbk. XDS2K--1 400 400 380 382 -18 34,995,400 13,449,754,000 2,430 95.500 384 J 458,200 382 T/B 2,587,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 266,600 13,330,000 25 10.308 50 T/J 878,197,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 171 171 160 161 -10 10,536,600 1,734,031,500 585 13.423 162 J 41,100 161 T/B 930,400 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,920 0 0 1,920 0 0 0 0 1,343.324 2,000 J 300 1,825 B 300 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,800 2,800 2,660 2,720 -80 23,667,300 64,444,739,000 4,721 272.000 2,720 T/J 158,300 2,710 B 82,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 294 296 280 288 -6 8,649,900 2,470,485,400 629 536.203 288 T/J 237,500 286 B 110,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,630 2,630 2,510 2,520 -110 24,450,900 62,441,580,000 7,918 127.892 2,530 J 184,600 2,520 T/B 1,023,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,480 1,460 1,480 20 1,200 1,768,000 5 2,327.593 1,480 T/J 700 1,460 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,425 6,075 6,425 25 210,200 1,330,222,500 69 1,472.408 6,475 J 20,700 6,400 B 1,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,600 4,600 4,550 4,550 -50 1,175,800 5,374,261,000 36 910.000 4,580 J 4,600 4,550 T/B 14,400 121 FISH FKS Multi Agro Tbk. CDU9---2 2,900 3,000 2,950 3,000 100 2,000 5,980,000 4 2,400.000 3,000 T/J 8,900 2,800 B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 670 680 -5 723,200 491,105,500 82 680.000 680 T/J 21,400 675 B 5,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 755 760 750 760 5 22,242,200 16,702,821,000 142 345.455 760 T/J 51,100 750 B 500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 165 165 159 160 -5 1,572,200 252,196,300 150 48.532 160 T/J 890,900 159 B 74,200 125 FREN Smartfren Telecom Tbk. --U7---1 93 95 90 91 -2 11,807,300 1,081,252,700 537 5.056 92 J 688,900 91 T/B 350,900 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 256 262 252 252 -4 2,266,200 577,115,200 301 33.875 252 T/J 177,000 250 B 773,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 820 790 800 -20 4,004,500 3,213,878,500 581 157.060 810 J 69,100 800 T/B 8,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 316 316 312 314 -2 935,400 293,698,400 106 78.500 316 J 32,600 314 T/B 14,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,400 J 100 14,000 B 300 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 155 155 152 154 -1 8,100 1,254,800 5 61.600 155 J 1,700 154 T/B 200 133 HDTX Panasia Indo Resources Tbk. --U4---1 264 270 270 270 6 400 108,000 1 42.578 270 T/J 1,000 250 B 100 134 HERO Hero Supermarket Tbk. --U9---1 930 930 930 930 0 300 279,000 3 1,941.221 945 J 3,000 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,250 3,250 -50 3,300 10,855,000 17 994.918 3,490 J 10,000 3,250 T/B 900 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 800 572,000 3 1,100.000 715 T/J 35,600 665 B 100 137 HRTA Hartadinata Abadi Tbk. XDU5---2 270 270 266 268 -2 24,900 6,648,000 9 89.333 268 T/J 1,100 266 B 22,700 138 HRUM Harum Energy Tbk. XDS2K--1 2,980 2,980 2,800 2,840 -140 4,637,200 13,174,743,000 1,967 54.615 2,840 T/J 128,600 2,830 B 60,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 50,000 425,000,000 4 914.175 8,500 T/J 10,000 8,400 B 20,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 805 735 800 -45 20,600 16,218,500 16 62.500 800 T/J 9,800 760 B 10,000 141 IIKP Inti Agri Resources Tbk --U5---2 230 232 210 212 -18 295,864,300 67,762,717,800 755 406.925 212 T/J 15,500 210 B 194,300 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,160 4,480 4,050 4,480 320 14,284,900 61,653,825,000 4,345 601.442 4,480 T/J 5,300 4,470 B 24,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 645 645 600 645 0 2,862,500 1,774,479,000 476 129.000 645 T/J 15,100 640 B 108,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 955 955 955 955 0 310,300 296,336,500 32 251.316 955 T/J 1,700 950 B 9,000 145 INAF Indofarma Tbk. --U5K--1 3,140 3,200 3,090 3,140 0 90,800 285,111,000 204 1,256.000 3,150 J 3,300 3,140 T/B 10,000 146 INCO Vale Indonesia Tbk. --S2XXO1 4,220 4,060 3,930 4,020 -200 12,946,500 51,808,138,000 2,719 1,640.816 4,030 J 200 4,020 T/B 90,900 147 INDY Indika Energy Tbk. --S7XXO1 4,030 4,020 3,620 3,870 -160 30,525,500 118,099,859,000 6,046 131.186 3,880 J 900 3,870 T/B 20,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 19,100 20,000 18,775 20,000 900 16,983,800 329,927,727,500 10,174 1,030.572 20,000 T/J 326,700 19,900 B 6,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 81 79 80 0 211,800 16,928,700 41 0.457 80 T/J 69,900 79 B 523,900 150 INPP Indonesian Paradise Property Tbk. --U9---2 585 0 0 585 0 0 0 0 557.143 615 J 204,200 570 B 51,400 151 INTA Intraco Penta Tbk. --U9---2 496 496 476 478 -18 5,072,400 2,437,993,400 624 336.950 478 T/J 44,200 476 B 674,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 420 390 408 8 65,100 26,519,000 40 107.368 408 T/J 3,400 400 B 30,100 153 ISAT Indosat Tbk. XDS7K--1 3,280 3,320 3,160 3,280 0 1,517,000 4,918,037,000 730 234.286 3,290 J 14,000 3,280 T/B 1,965,500 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 27,000 27,000 25,150 25,700 -1,300 3,435,200 88,167,977,500 5,495 183.571 25,750 J 4,000 25,700 T/B 156,700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 5 35.714 50 T/J 55,360,100 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 490 490 490 -10 55,500 27,195,000 5 277.951 492 J 10,000 490 T/B 47,500 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 540 525 540 15 2,000 1,052,500 5 446.957 540 T/J 149,900 525 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 750 750 710 735 -15 158,900 113,771,000 42 525.000 735 T/J 5,400 710 B 31,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,630 1,650 1,605 1,650 20 3,805,700 6,230,140,500 838 451.066 1,650 T/J 1,139,500 1,645 B 18,300 160 JRPT Jaya Real Property Tbk. --S6---1 770 785 760 765 -5 4,583,300 3,546,381,500 583 735.577 765 T/J 100,800 760 B 6,200 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,650 4,450 4,490 -120 10,277,000 46,392,596,000 5,358 264.771 4,500 J 79,200 4,490 T/B 60,300 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,155 J 300 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,650 2,650 2,500 2,600 -50 115,100 294,345,000 157 2,600.000 2,600 T/J 24,500 2,540 B 500 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 382 382 364 378 -4 2,096,100 777,742,800 284 45.930 378 T/J 280,700 368 B 37,300 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 218 208 212 0 4,736,300 998,958,800 1,066 7.355 214 J 106,100 212 T/B 71,300 167 KINO Kino Indonesia Tbk. XDU5---2 1,990 1,995 1,940 1,970 -20 96,000 191,016,500 27 51.842 1,970 T/J 900 1,950 B 700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,720 2,690 2,690 2,690 -30 2,500 6,725,000 1 896.667 2,690 T/J 7,500 2,640 B 10,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 430 484 406 406 -24 24,451,200 11,524,410,800 257 1,424.561 412 J 69,800 402 B 7,000 170 KMTR Kirana Megatara Tbk. --M3---2 432 432 400 420 -12 249,300 105,509,800 97 91.703 420 T/J 800 418 B 10,000 171 KPIG MNC Land Tbk. --U9---2 1,310 1,495 1,425 1,425 115 57,200 85,505,000 8 306.630 1,400 J 100 1,340 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,710 2,710 -10 173,800 472,958,000 71 985.455 2,710 T/J 3,800 2,700 B 1,700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 440 444 426 438 -2 7,893,900 3,453,725,800 805 54.453 440 J 51,500 438 T/B 123,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 775 775 750 765 -10 79,496,000 60,621,806,500 10,151 7,958.801 765 T/J 46,900 760 B 627,500 175 LINK Link Net Tbk. --S9K--1 4,550 4,550 4,430 4,510 -40 5,696,300 25,643,657,000 1,532 281.875 4,510 T/J 1,310,000 4,500 B 10,700 176 LPCK Lippo Cikarang Tbk --S6---1 2,160 2,170 2,100 2,100 -60 2,640,000 5,570,200,000 504 227.027 2,110 J 5,500 2,100 T/B 1,694,900 177 LPKR Lippo Karawaci Tbk. CDS6XXO1 362 364 334 350 -12 52,804,800 18,197,110,400 2,516 89.614 350 T/J 2,117,500 342 B 502,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,000 8,925 8,600 8,825 -175 10,644,600 93,309,120,000 6,482 199.973 8,825 T/J 398,400 8,800 B 1,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,145 1,090 1,095 -50 18,103,900 19,928,208,000 1,973 282.581 1,100 J 52,300 1,095 T/B 190,100 180 LTLS Lautan Luas Tbk. XDS9---1 630 660 630 650 20 1,680,100 1,102,765,500 149 229.773 655 J 1,300 650 T/B 600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 640 705 645 695 55 7,483,700 5,140,717,500 1,707 1,465.441 695 T/J 9,200 680 B 12,500 182 MAIN Malindo Feedmill Tbk. --S3---1 740 740 705 715 -25 1,209,900 869,208,500 215 406.250 720 J 318,000 715 T/B 23,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,715 1,700 1,715 -25 300 513,000 2 102.083 1,700 J 49,600 1,685 B 300 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 885 885 835 855 -30 20,074,300 17,051,705,000 3,350 1,372.061 855 T/J 245,000 850 B 10,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,595 1,600 1,575 1,600 5 1,344,800 2,137,963,500 228 640.000 1,595 J 5,300 1,575 B 4,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 316 308 308 308 -8 53,700 16,539,600 1 218.999 316 J 1,000 312 B 100 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 4,080 B 100 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,670 3,770 3,630 3,750 80 413,900 1,533,305,000 245 288.462 3,760 J 60,600 3,750 T/B 1,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 620 605 590 595 -25 899,600 537,172,000 146 37.188 600 J 17,600 595 T/B 43,500 190 MCAS M Cash Integrasi Tbk. --U9---2 3,140 3,110 2,970 3,000 -140 2,008,600 6,069,695,000 231 216.606 3,010 J 200 3,000 T/B 5,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 202 195 200 -2 1,177,500 233,233,400 109 179.385 202 J 94,400 200 T/B 59,200 192 MDIA Intermedia Capital Tbk. --U9---1 181 187 170 182 1 52,500 9,470,400 20 131.884 182 T/J 130,800 171 B 3,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,710 2,780 2,700 2,780 70 1,659,400 4,581,771,000 32 139.000 2,780 T/J 377,800 2,770 B 481,700 194 MDLN Modernland Realty Tbk. XDS6---1 312 312 298 304 -8 5,002,100 1,512,401,600 261 90.220 304 T/J 5,000 302 B 500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,130 1,115 1,060 1,065 -65 17,905,400 19,313,099,000 3,025 1,875.760 1,070 J 132,200 1,065 T/B 868,700 196 MEGA Bank Mega Tbk. --U8---1 3,990 3,980 3,980 3,980 -10 10,700 42,586,000 4 2,901.128 3,980 T/J 4,500 3,890 B 700 197 MERK Merck Tbk. --U5---2 6,150 6,275 6,000 6,275 125 1,300 8,015,000 6 16,544.942 6,300 J 100 6,050 B 600 198 META Nusantara Infrastructure Tbk. XDS7---1 195 200 195 200 5 3,403,800 675,035,100 142 60.042 202 J 253,800 200 T/B 9,104,300 199 MFIN Mandala Multifinance Tbk. CDU8---2 1,710 1,760 1,715 1,735 25 416,100 725,565,000 184 889.744 1,750 J 1,502,000 1,735 T/B 31,300 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,000 J 20,000 820 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,880 1,880 1,775 1,800 -80 5,940,000 10,730,715,000 1,104 105.977 1,825 J 8,000 1,800 T/B 18,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,985 1,995 1,950 1,955 -30 266,300 529,469,500 17 1,861.905 1,995 J 1,300 1,955 T/B 5,700 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 230 236 228 234 4 8,899,400 2,058,132,000 182 585.000 234 T/J 5,500 232 B 6,400 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,300 23,500 23,200 23,500 200 14,600 339,780,000 43 1,119.048 22,575 J 300 22,500 B 500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,725 16,700 16,500 16,700 -25 4,500 74,687,500 15 106,369.427 16,850 J 1,000 16,700 T/B 1,100 206 MLPL Multipolar Tbk. --S9K--1 120 121 113 113 -7 9,067,200 1,043,544,900 452 12.961 115 J 239,100 113 T/B 2,095,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 530 585 530 530 0 263,500 144,773,500 49 90.598 585 J 151,300 530 T/B 70,300 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,180 1,160 1,010 1,070 -110 38,779,800 42,011,414,500 6,096 118.889 1,080 J 30,000 1,070 T/B 791,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,030 1,010 1,010 0 2,350,100 2,394,737,000 447 67.333 1,020 J 33,000 1,010 T/B 27,400 210 MPPA Matahari Putra Prima Tbk. --U9---1 284 288 268 272 -12 2,220,700 612,904,800 326 114.358 276 J 10,800 272 T/B 226,500 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,150 0 0 6,150 0 0 0 0 557.832 7,350 J 200 6,150 B 2,500 212 MSKY MNC Sky Vision Tbk. --U9---1 735 750 740 750 15 3,592,000 2,692,123,500 25 49.342 750 T/J 20,700 740 B 41,000 213 MTDL Metrodata Electronics Tbk. --S9---1 855 855 810 845 -10 333,700 279,645,500 90 1,521.207 845 T/J 12,500 840 B 6,300 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. XDU6---1 372 372 372 372 0 5,000 1,860,000 2 156.400 372 T/J 25,000 366 B 5,100 216 MYOH Samindo Resources Tbk. XDU2---1 830 835 815 835 5 618,400 509,361,000 54 99.455 840 J 48,400 835 T/B 100 217 MYRX Hanson International Tbk. --S6LKO2 129 132 128 129 0 399,124,100 51,872,971,800 829 87.975 130 J 75,000 129 T/B 754,400 218 NASA Ayana Land International Tbk. --U9---2 388 388 388 388 0 1,400 543,200 1 376.699 392 J 500 388 T/B 124,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,060 4,060 4,000 4,040 -20 49,400 199,483,000 65 1,243.077 4,050 J 500 4,020 B 1,600 220 NIRO Nirvana Development Tbk. --U6---2 92 95 90 92 0 254,500 22,914,900 15 87.619 92 T/J 263,900 91 B 10,000 221 NISP Bank OCBC NISP Tbk. --U8---1 895 890 875 880 -15 13,700 12,079,500 35 1,066.356 890 J 400 880 T/B 900 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 995 J 200 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 398 400 394 394 -4 1,206,300 478,160,000 126 46.353 398 J 76,200 394 T/B 191,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,765 J 2,100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 510 500 488 488 -22 149,700 73,704,400 55 965.476 500 J 9,000 488 T/B 8,900 226 PALM Provident Agro Tbk. --U1---2 296 368 296 298 2 36,400 12,835,200 33 81.450 298 T/J 12,200 296 B 400 227 PANS Panin Sekuritas Tbk. --U8---1 1,690 1,770 1,690 1,770 80 7,600 12,983,500 22 1,287.273 1,760 J 900 1,690 B 13,100 228 PBID Panca Budi Idaman Tbk. --U3---2 1,125 1,140 1,115 1,125 0 370,700 417,181,000 89 132.353 1,130 J 353,000 1,125 T/B 236,700 229 PBRX Pan Brothers Tbk. --S4K--1 505 498 484 486 -19 10,982,500 5,414,042,000 4,859 860.177 490 J 98,400 486 T/B 390,400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 580 590 560 560 -20 27,600 15,664,500 26 46.667 560 T/J 16,600 555 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,770 2,770 2,760 2,770 0 20,000 55,399,000 7 1,846.667 2,770 T/J 1,300 2,760 B 17,800 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,290 1,270 1,265 1,270 -20 1,500 1,903,500 9 247.805 1,285 J 100 1,270 T/B 400 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 0 0 3,600 0 0 0 0 1,493.838 3,600 J 500 3,370 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 880 870 845 845 -35 3,890,200 3,308,006,500 647 1,406.926 850 J 2,000 845 T/B 373,800 235 PNIN Paninvest Tbk. --U8---1 1,300 1,350 1,210 1,245 -55 5,798,100 7,335,759,000 528 1,323.905 1,250 J 2,500 1,245 T/B 73,100 236 PNLF Panin Financial Tbk. --S8---1 222 226 220 224 2 35,627,100 7,932,133,000 1,039 242.110 226 J 521,700 224 T/B 1,022,200 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,720 4,730 4,670 4,680 -40 42,625,500 200,598,839,000 530 2,970.467 4,680 T/J 127,000 4,670 B 272,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 645 600 645 -5 51,600 31,018,500 4 120.561 645 T/J 10,000 605 B 2,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,145 1,135 1,105 1,135 -10 31,000 34,824,000 49 75.667 1,135 T/J 29,600 1,100 B 200 241 PPRE PP Presisi Tbk. --M7---1 422 424 414 424 2 598,500 250,118,200 62 98.605 424 T/J 483,800 416 B 234,700 242 PPRO PP Properti Tbk. --S6K--1 163 164 160 164 1 7,337,400 1,191,178,400 389 354.595 164 T/J 953,500 163 B 81,300 243 PRDA Prodia Widyahusada Tbk. XDU9---1 2,970 2,990 2,910 2,990 20 400 1,174,000 3 46.000 2,980 J 100 2,930 B 1,300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 230 218 218 -8 1,889,900 418,656,400 255 707.264 220 J 250,000 218 T/B 131,000 245 PTBA Bukit Asam Tbk. --S2BXO1 4,070 4,240 4,030 4,240 170 58,511,600 244,453,404,000 8,828 3,686.957 4,240 T/J 12,700 4,230 B 95,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,640 2,610 2,400 2,450 -190 21,260,100 52,636,693,000 3,387 460.526 2,460 J 70,000 2,450 T/B 45,200 247 PTRO Petrosea Tbk. --S2---1 1,865 1,855 1,770 1,800 -65 1,190,800 2,133,005,000 460 1,440.000 1,800 T/J 4,000 1,795 B 16,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,300 J 20,000 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 590 595 540 550 -40 165,381,000 91,577,955,000 5,658 2,120.359 555 J 1,386,200 550 T/B 11,649,900 250 RAJA Rukun Raharja Tbk. --S7---1 735 745 720 720 -15 1,278,900 938,593,500 181 2,473.207 735 J 270,800 720 T/B 126,800 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,490 1,485 1,330 1,405 -85 15,742,600 21,652,332,000 1,619 878.125 1,415 J 200,200 1,405 T/B 1,575,900 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,400 5,400 5,400 -100 300 1,620,000 1 284.482 0 J 0 5,200 B 400 253 RIMO Rimo International Lestari Tbk --S9---2 141 150 141 146 5 553,255,200 80,068,936,100 906 80.157 147 J 657,900 146 T/B 1,466,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 320 302 316 8 8,400 2,603,000 9 2,472.613 316 T/J 9,800 308 B 50,000 255 RODA Pikko Land Development Tbk. --U6---2 488 540 478 500 12 2,542,900 1,356,874,600 39 798.339 515 J 2,900 500 T/B 43,200 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,060 1,070 1,015 1,015 -45 395,800 404,033,000 144 398.039 1,035 J 400 1,010 B 29,700 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 560 570 500 500 -60 4,266,800 2,289,357,000 888 625.000 505 J 33,400 500 T/B 221,200 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,600 9,675 9,600 9,675 75 1,100 10,635,000 3 6,241.935 9,675 T/J 500 9,025 B 200 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,270 2,130 2,220 -80 26,498,000 59,111,032,000 6,339 1,004.284 2,230 J 500 2,220 T/B 33,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 900 900 0 100 90,000 1 1,006.655 900 T/J 69,900 890 B 100 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,340 2,380 2,330 2,330 -10 200 471,000 2 99.573 2,380 J 1,800 2,340 B 5,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,545 1,580 1,545 1,580 35 200 312,500 2 73.424 1,580 T/J 4,900 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 710 710 640 700 -10 1,054,300 726,885,000 203 500.000 705 J 18,000 700 T/B 100 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 955 830 920 75 21,860,300 19,730,536,000 2,266 158.621 925 J 10,200 920 T/B 217,900 267 SILO Siloam International Hospitals Tbk. --U9---1 6,225 6,300 5,900 6,100 -125 499,500 3,020,172,500 682 69.280 6,100 T/J 57,400 5,925 B 5,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 555 560 520 525 -30 12,877,700 6,782,304,500 903 47.727 530 J 640,500 525 T/B 193,200 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 1,025 1,025 0 500 512,500 2 1.139 1,025 T/J 73,100 980 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 430 0 0 430 0 0 0 0 373.913 490 J 13,600 434 B 7,500 271 SMAR Smart Tbk. --U1---2 4,000 4,000 3,900 3,900 -100 600 2,350,000 6 1,288.575 3,900 T/J 500 3,710 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,320 3,320 3,220 3,290 -30 128,100 420,735,000 229 587.500 3,310 J 1,500 3,290 T/B 2,100 273 SMCB Holcim Indonesia Tbk. --M3---1 635 635 625 625 -10 156,600 98,635,500 82 754.831 630 J 7,500 625 T/B 1,100 274 SMDR Samudera Indonesia Tbk. --S7---1 368 370 340 348 -20 4,570,800 1,587,893,800 684 1,396.581 350 J 47,200 348 T/B 29,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 995 995 900 920 -75 13,545,800 12,599,102,000 1,373 1,511.666 925 J 191,600 920 T/B 334,900 276 SMRU SMR Utama Tbk. --U2---2 510 515 500 510 0 60,200 30,535,500 14 124.720 510 T/J 497,800 500 B 26,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,435 1,400 1,400 -30 2,420,500 3,414,738,000 540 3,739.416 1,400 T/J 8,400 1,395 B 26,500 278 SOCI Soechi Lines Tbk. --M7---1 197 198 185 190 -7 6,660,400 1,263,073,300 749 34.545 191 J 33,000 190 T/B 55,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 206 198 198 -2 210,000 41,820,000 16 211.310 200 J 11,000 198 T/B 18,800 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 346 346 336 338 -8 21,637,900 7,342,696,200 1,063 140.833 340 J 1,256,300 338 T/B 3,167,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 74.545 4,070 J 900 3,700 B 300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 580 560 580 20 39,440,700 22,623,666,500 1,121 237.949 580 T/J 1,477,300 575 B 142,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,300 1,270 1,290 15 46,772,700 60,007,180,500 892 192.537 1,290 T/J 110,300 1,285 B 53,300 284 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 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 452,075,200 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,150 4,170 4,140 4,150 0 3,185,300 13,233,141,000 1,801 3,772.727 4,150 T/J 4,600 4,140 B 80,000 288 TARA Sitara Propertindo Tbk. --U6K--1 870 870 840 850 -20 44,222,600 37,518,759,500 4,981 801.887 855 J 436,200 850 T/B 75,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 5,150 4,840 4,900 0 10,607,300 52,214,201,500 3,874 241.975 4,940 J 13,300 4,890 B 62,000 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,030 1,030 965 970 -60 2,946,800 2,889,783,500 640 220.881 970 T/J 147,000 965 B 96,600 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 16,500 16,500 16,500 -775 1,000 16,500,000 2 1,618.409 16,950 J 1,000 16,500 T/B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 0 0 810 0 0 0 0 261.290 800 J 9,100 750 B 1,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 745 800 800 800 55 100 80,000 1 181.291 790 J 37,400 605 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,500 J 1,700 2,400 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 460 488 390 450 -10 597,100 254,350,800 125 225.000 450 T/J 55,000 402 B 1,700 296 TINS Timah Tbk. --S2K--1 985 980 875 935 -50 15,323,900 14,159,268,500 1,460 477.779 935 T/J 6,300 930 B 209,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 16,825 17,475 16,450 17,000 175 7,889,500 134,273,117,500 3,915 1,051.081 17,050 J 300 17,000 T/B 111,000 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 1,035 1,000 1,035 -15 1,100 1,103,500 3 476.103 1,035 T/J 900 955 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,230 0 0 2,230 0 0 0 0 117.368 2,200 J 10,000 2,190 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,080 4,080 3,830 3,830 -250 2,343,100 9,224,858,000 903 1,235.484 3,900 J 35,100 3,830 T/B 17,200 301 TOTL Total Bangun Persada Tbk. XDS6---1 635 640 620 635 0 605,600 382,497,000 130 228.232 640 J 102,600 635 T/B 80,100 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 374 362 366 -4 30,400 11,195,800 28 1,187.271 368 J 69,500 362 B 9,100 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,000 3,040 2,910 2,990 -10 1,120,600 3,320,616,000 332 2,857.880 2,990 T/J 5,500 2,900 B 25,900 304 TRAM Trada Alam Minera Tbk. --S7LKO1 380 374 368 372 -8 75,450,500 28,036,320,200 1,163 307.453 374 J 882,700 372 T/B 5,050,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 122 111 117 -5 30,000 3,576,500 27 117.902 117 T/J 1,100 115 B 50,000 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 430 J 41,500 400 B 21,500 307 TSPC Tempo Scan Pacific Tbk. CDU5---1 1,600 1,630 1,600 1,610 10 533,000 853,228,500 75 287.213 1,610 T/J 18,900 1,605 B 100 308 TURI Tunas Ridean Tbk. --U9---1 1,300 1,300 1,295 1,295 -5 25,500 33,124,500 15 2,877.778 1,300 J 24,600 1,295 T/B 179,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,250 1,200 1,225 -45 574,000 701,651,000 145 2,375.136 1,230 J 200 1,225 T/B 51,900 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,460 3,450 3,450 -50 1,800 6,215,000 3 127.774 3,700 J 100 3,460 B 400 311 VICO Victoria Investama Tbk. --U8---1 176 183 172 178 2 2,700 474,200 7 142.400 177 J 1,500 170 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 240 240 224 226 -14 10,164,000 2,339,884,800 737 75.333 228 J 6,100 226 T/B 312,800 313 VOKS Voksel Electric Tbk. --U4---1 166 170 160 165 -1 232,200 37,696,500 70 72.988 165 T/J 7,800 160 B 4,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 240 226 230 -6 1,629,400 375,700,600 188 79.310 230 T/J 257,400 228 B 205,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,620 1,620 1,540 1,545 -75 8,598,400 13,355,221,000 1,684 397.118 1,550 J 1,400 1,545 T/B 168,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 304 306 300 300 -4 2,167,100 657,781,400 54 81.130 324 J 2,500 300 T/B 3,500 317 WOOD Integra Indocabinet Tbk. --S5---2 575 595 570 575 0 54,048,800 31,434,555,500 2,774 221.154 580 J 156,500 575 T/B 1,855,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 408 404 396 396 -12 38,191,100 15,230,628,800 1,734 80.816 398 J 16,000 396 T/B 5,095,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,350 2,300 2,160 2,190 -160 50,066,800 111,082,797,000 5,329 591.093 2,200 J 1,600 2,190 T/B 310,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 452 448 438 440 -12 4,827,200 2,133,115,200 586 74.576 446 J 44,600 440 T/B 586,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,705 1,710 1,690 1,695 -10 8,159,600 13,866,139,500 439 1,210.714 1,695 T/J 30,600 1,690 B 109,600 Total 4,255,205,300 3,581,323,255,900 254,500 2,310,010,100 113,401,500 Jakarta, 20 June 2018 Trading Division