List of Securities Quotation: IDX SMC Composite Date: Thursday, 28 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 11,350 11,425 11,125 11,200 -150 391,600 4,400,707,500 619 909.860 11,250 J 5,800 11,200 T/B 10,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,400 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,070 0 0 2,070 0 0 0 0 55.200 2,000 J 1,700 1,555 B 20,000 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,290 1,290 1,250 1,250 -40 3,564,300 4,470,461,000 1,315 1,524.390 1,255 J 2,000 1,250 T/B 65,000 5 ACST Acset Indonusa Tbk. --S6---1 2,500 2,500 2,330 2,380 -120 1,023,600 2,486,300,000 86 99.946 2,410 J 600 2,330 B 29,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,870 1,855 1,795 1,810 -60 3,912,900 7,088,612,500 827 1,421.470 1,810 T/J 281,600 1,805 B 20,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,225 8,000 8,000 -100 233,100 1,865,825,000 81 344.086 8,000 T/J 9,100 7,975 B 6,300 8 ADMG Polychem Indonesia Tbk --M3---1 366 368 310 318 -48 10,929,400 3,529,149,000 1,321 28.384 318 T/J 123,000 316 B 98,000 9 AGII Aneka Gas Industri Tbk. --S3---1 620 640 600 630 10 38,200 24,123,000 37 57.273 630 T/J 73,500 600 B 4,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 328 334 312 316 -12 5,588,200 1,793,366,400 612 516.272 320 J 111,300 316 T/B 101,700 11 AGRS Bank Agris Tbk. --U8---2 322 322 266 280 -42 242,000 69,603,600 60 254.545 282 J 600 280 T/B 5,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 280 294 248 256 -24 115,415,100 30,780,052,600 6,216 31.159 256 T/J 1,730,000 254 B 1,924,800 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,450 4,470 4,240 4,290 -160 7,583,300 32,600,769,000 3,059 3,419.117 4,300 J 14,500 4,290 T/B 378,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 350 330 330 -20 23,000 7,594,000 5 314.286 350 J 500 330 T/B 27,400 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,900 5,000 4,850 5,000 100 19,400 95,459,000 14 204.082 5,000 T/J 300 4,860 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 700 700 675 685 -15 16,100 11,121,000 26 1,747.939 690 J 1,000 685 T/B 4,998,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,145 1,145 1,130 1,140 -5 103,900 118,954,500 13 95.000 1,140 T/J 9,400 1,130 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 805 835 -5 50,855,300 42,111,533,000 2,987 550.537 835 T/J 71,600 830 B 413,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,100 151,478,000 6 113.956 1,780 T/J 3,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 725,000 362,500,000 37 531.824 505 J 310,600 500 T/B 189,600 21 APLN Agung Podomoro Land Tbk. --S6---1 176 176 168 168 -8 11,973,800 2,042,062,800 693 46.027 170 J 281,000 168 T/B 1,093,700 22 ARII Atlas Resources Tbk. --U2---2 1,350 1,350 1,230 1,350 0 73,300 97,676,500 40 90.000 1,350 T/J 31,200 1,240 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 288 288 272 280 -8 187,909,500 53,847,623,800 195 93.333 280 T/J 71,700 272 B 4,400 24 ARNA Arwana Citramulia Tbk. --S3---1 336 340 334 336 0 926,100 311,147,200 53 2,283.695 338 J 15,000 336 T/B 44,500 25 ASGR Astra Graphia Tbk. --S9---1 1,450 1,470 1,435 1,440 -10 210,500 303,561,500 56 298.557 1,445 J 100 1,440 T/B 184,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 740 730 730 -10 1,492,800 1,100,578,500 180 1,351.852 735 J 48,200 730 T/B 7,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 332 332 -10 9,887,400 3,356,578,600 850 316.190 336 J 400 332 T/B 500,900 28 ATIC Anabatic Technologies Tbk. XRU9---1 880 880 680 750 -130 82,500 61,544,000 104 107.143 800 J 1,600 700 B 4,300 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 1,550 1,550 1,475 1,475 -75 2,188,100 3,291,422,500 803 1,333.997 1,480 J 5,000 1,475 T/B 51,300 31 BABP Bank MNC Internasional Tbk. XRU8---2 51 52 50 50 -1 45,112,500 2,265,168,600 222 57.388 50 T/J 6,063,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 270 270 -2 700 189,000 1 199.064 284 J 1,000 270 T/B 126,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,555 1,545 1,555 -5 372,600 577,311,000 133 1,943.750 1,555 T/J 6,300 1,545 B 18,200 34 BBKP Bank Bukopin Tbk. --S8---1 352 354 340 342 -10 5,838,200 2,033,318,000 566 101.457 346 J 15,000 342 T/B 318,700 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 0 J 0 1,055 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,140 0 0 2,140 0 0 0 0 559.046 0 J 0 2,130 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,550 2,370 2,370 -150 28,396,900 68,500,690,000 4,759 309.130 2,380 J 118,500 2,370 T/B 549,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 326 318 320 -2 2,592,400 833,086,600 109 325.799 322 J 116,800 320 T/B 15,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 2,100 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 42,200 2,110,000 20 217.306 50 T/J 359,559,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 256 248 250 0 2,443,700 611,422,400 251 147.059 252 J 353,900 250 T/B 137,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 685 760 685 690 5 100,800 70,111,000 57 3,535.923 715 J 27,700 690 T/B 4,800 44 BHIT MNC Investama Tbk. --S9K--1 110 111 101 101 -9 29,763,200 3,199,996,700 5,954 295.365 103 J 252,100 101 T/B 458,600 45 BINA Bank Ina Perdana Tbk. --U8---1 400 454 400 442 42 29,778,800 13,096,061,000 2,390 249.723 442 T/J 3,413,400 440 B 744,000 46 BIPI Benakat Integra Tbk. --S2K--2 56 65 57 58 2 77,240,800 4,696,976,500 2,064 41.429 58 T/J 2,621,500 57 B 1,442,500 47 BIRD Blue Bird Tbk. XDU7---1 2,840 2,870 2,780 2,780 -60 50,900 143,861,000 42 42.769 2,780 T/J 19,700 2,770 B 3,000 48 BISI BISI International Tbk. XDU1---1 1,745 1,740 1,695 1,710 -35 58,600 100,212,500 23 855.000 1,710 T/J 149,400 1,695 B 2,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,010 2,010 -40 11,808,600 24,306,463,000 485 335.000 2,010 T/J 114,100 2,000 B 49,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 695 665 665 -20 6,081,700 4,116,684,500 1,009 154.651 670 J 74,900 665 T/B 323,500 51 BKSL Sentul City Tbk. --S6K--1 114 117 108 108 -6 133,045,000 14,697,954,800 2,711 7.463 108 T/J 517,600 107 B 3,612,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 216 216 216 0 200 43,200 2 495.640 216 T/J 28,900 200 B 1,300 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 4,470 4,500 4,470 4,470 0 1,500 6,719,000 5 298.000 4,500 J 500 4,470 T/B 1,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 374 312 352 28 46,000 15,921,400 29 110.000 350 J 4,600 320 B 26,000 56 BMTR Global Mediacom Tbk. --S9LKO1 545 545 520 520 -25 23,416,100 12,629,706,000 5,869 423.246 525 J 66,000 520 T/B 100,300 57 BNBR Bakrie & Brothers Tbk --U9---2 70 0 0 70 0 0 0 0 0.241 0 J 0 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 990 950 955 -25 3,015,600 2,912,820,500 542 7.051 960 J 108,100 955 T/B 119,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 224 226 216 216 -8 1,323,400 289,820,400 165 2.574 218 J 101,200 216 T/B 43,700 60 BNLI Bank Permata Tbk. --M8K--1 625 640 585 590 -35 28,729,300 17,564,557,500 1,286 6.424 595 J 70,000 590 T/B 821,100 61 BOGA Bintang Oto Global Tbk. --S9---2 615 615 610 610 -5 1,363,600 834,031,000 369 592.233 615 J 49,300 610 T/B 20,600 62 BOLT Garuda Metalindo Tbk. --U4---2 890 890 880 880 -10 318,500 281,720,000 114 160.000 880 T/J 17,500 875 B 23,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. XDU4---1 6,300 0 0 6,300 0 0 0 0 245.189 7,000 J 1,600 6,200 B 2,900 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 65 62 64 -1 61,769,600 3,911,122,200 396 10.079 65 J 7,190,000 64 T/B 78,700 66 BRNA Berlina Tbk. --U3---2 1,140 1,145 1,120 1,120 -20 125,200 140,715,000 12 840.336 1,150 J 200 1,110 B 25,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,090 2,090 1,880 1,930 -160 16,835,400 33,121,879,000 2,878 151.146 1,930 T/J 10,200 1,925 B 7,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,650 1,645 1,550 1,550 -100 12,842,200 20,225,373,500 3,198 303.621 1,560 J 55,500 1,550 T/B 1,618,700 69 BSIM Bank Sinarmas Tbk. --U8---1 605 600 590 600 -5 3,600 2,145,000 6 409.224 600 T/J 1,600 585 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,430 2,600 2,430 2,500 70 6,700 16,356,000 17 128.205 2,590 J 2,500 2,500 T/B 300 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---2 134 138 118 133 -1 7,165,300 938,718,200 326 1,019.001 133 T/J 49,500 123 B 19,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 350,331,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,020 4,040 3,900 3,980 -40 2,455,400 9,779,225,000 363 770.479 3,990 J 44,200 3,980 T/B 170,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,635 1,530 1,600 0 9,300 14,881,500 13 271.186 1,600 T/J 5,400 1,525 B 1,200 76 BUMI Bumi Resources Tbk. --S2LKO2 208 212 194 200 -8 299,261,000 59,881,032,600 4,429 11.608 202 J 5,586,000 200 T/B 8,174,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 330 320 314 320 -10 300 94,800 2 123.077 340 J 1,500 322 B 5,000 78 BVIC Bank Victoria International Tbk. --S8---1 220 222 206 216 -4 704,400 147,031,600 42 204.250 216 T/J 130,000 206 B 7,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 181 185 175 178 -3 27,460,100 4,884,985,000 766 38.930 178 T/J 67,400 177 B 234,400 80 BYAN Bayan Resources Tbk. XDU2---1 13,950 15,000 14,000 14,500 550 20,800 301,145,000 36 250.000 14,500 T/J 400 14,450 B 5,400 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 342 344 322 326 -16 1,087,900 358,723,400 374 98.788 328 J 51,000 326 T/B 1,002,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,360 2,370 2,200 2,310 -50 10,290,400 23,677,395,000 950 132.000 2,310 T/J 150,700 2,290 B 190,800 83 CASA Capital Financial Indonesia Tbk. --S8---2 314 316 308 308 -6 983,800 306,313,400 149 562.691 310 J 10,400 308 T/B 35,000 84 CASS Cardig Aero Services Tbk. --U7---2 720 725 680 725 5 200 140,500 2 181.250 725 T/J 19,000 690 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 88 86 88 -1 447,500 39,185,800 25 563.200 88 T/J 161,700 87 B 25,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 300 306 -12 1,399,800 437,098,600 77 23.945 318 J 169,600 306 T/B 315,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,460 1,600 1,280 1,330 -130 412,800 592,920,000 352 4,826.185 1,390 J 2,100 1,330 T/B 2,200 88 CLEO Sariguna Primatirta Tbk. SSS5---1 1,340 1,385 1,305 1,340 0 10,884,800 14,629,949,000 2,132 1,165.217 1,340 T/J 64,500 1,330 B 46,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,375 1,340 1,340 -60 1,200 1,613,500 6 128.222 1,400 J 50,000 1,345 B 300 90 CMPP AirAsia Indonesia Tbk. --U9---2 274 284 268 276 2 320,900 89,062,400 98 52.208 276 T/J 13,900 270 B 13,800 91 COWL Cowell Development Tbk. --M6---2 488 494 478 482 -6 1,727,500 832,712,000 222 370.769 482 T/J 16,900 480 B 100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 152,509,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 580 550 580 0 10,200 5,913,000 3 292.685 585 J 100 560 B 1,005,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,375 1,215 1,035 1,035 -340 63,400 65,819,500 46 345.000 1,035 T/J 8,300 0 B 0 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. XDS6IK-1 1,100 1,120 995 1,000 -100 17,549,000 17,930,894,000 1,737 223.894 1,005 J 117,000 1,000 T/B 521,400 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,200 110,000 9 16.496 50 T/J 83,677,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 296 296 282 296 0 3,086,600 899,482,000 186 51.580 296 T/J 432,400 294 B 222,800 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 336 350 0 638,900 221,124,400 35 899.050 350 T/J 1,133,700 336 B 13,800 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,500 5,250 5,500 -50 7,100 38,485,000 18 32,877.040 5,500 T/J 28,500 5,275 B 500 101 DMAS Puradelta Lestari Tbk. --M6K--1 130 131 127 130 0 24,415,200 3,163,187,000 291 61.905 130 T/J 1,000,000 129 B 35,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,090 2,970 3,090 40 60,900 188,148,000 10 2,714.360 3,100 J 80,300 3,060 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 700 740 660 675 -25 38,839,300 26,947,881,000 3,381 913.842 685 J 17,500 675 T/B 48,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 272 262 272 4 147,500 38,953,400 37 49.455 272 T/J 6,900 262 B 5,600 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 406 410 -6 1,012,200 420,893,800 50 110.811 410 T/J 14,800 406 B 35,700 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 27,900 24,475 22,325 23,000 -4,900 6,000 139,545,000 40 1,533.333 24,000 J 300 23,000 T/B 4,500 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 5,000 J 25,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,900 1,920 1,880 1,910 10 26,600 50,795,000 9 703.055 1,910 T/J 4,600 1,890 B 4,300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 146 156 138 141 -5 475,100 68,471,500 150 94.000 141 T/J 25,100 140 B 2,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,150 1,055 1,150 0 111,400 127,488,500 16 28.395 1,150 T/J 198,400 1,100 B 100 111 ELSA Elnusa Tbk. --S2K--1 342 354 328 330 -12 43,531,100 14,716,875,200 2,301 82.500 332 J 411,400 330 T/B 117,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 22,400 1,120,000 8 10.308 50 T/J 871,786,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 131 137 114 119 -12 68,694,300 8,272,853,800 1,893 9.921 120 J 379,700 119 T/B 73,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,810 1,850 1,800 1,850 40 5,400 9,740,000 5 1,294.349 1,850 T/J 200 1,805 B 3,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,740 2,780 2,410 2,510 -230 98,591,100 251,292,061,000 12,142 251.000 2,520 J 272,600 2,510 T/B 494,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 280 284 260 268 -12 11,240,100 3,045,718,800 788 498.967 270 J 340,100 268 T/B 415,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,610 2,460 2,490 -50 19,745,600 49,826,545,000 3,665 126.369 2,500 J 11,500 2,490 T/B 66,600 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,495 1,495 1,480 1,495 0 2,400 3,555,000 4 2,351.183 1,545 J 2,900 1,495 T/B 800 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,050 6,750 6,800 -200 449,100 3,099,995,000 393 1,558.346 6,775 J 1,100 6,750 B 18,300 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,225 5,350 5,000 5,075 -150 788,500 4,059,790,000 114 1,015.000 5,100 J 2,300 5,000 B 10,700 121 FISH FKS Multi Agro Tbk. XDU9---2 3,450 4,310 3,400 4,150 700 137,400 548,671,000 229 3,320.000 4,200 J 100 4,150 T/B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 670 675 -5 898,600 607,087,500 100 675.000 675 T/J 1,400 670 B 24,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 780 800 750 800 20 25,909,200 20,178,641,000 317 363.636 800 T/J 15,900 795 B 6,800 124 FPNI Lotte Chemical Titan Tbk. --U3---2 159 160 151 152 -7 725,200 112,017,000 79 46.105 152 T/J 100 151 B 2,400 125 FREN Smartfren Telecom Tbk. --U7---1 81 82 73 75 -6 29,786,100 2,287,435,400 1,297 4.167 75 T/J 156,900 74 B 33,300 126 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---1 250 250 238 240 -10 8,905,400 2,157,368,400 400 32.262 242 J 58,000 240 T/B 301,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 675 690 665 685 10 3,260,400 2,211,800,500 642 134.482 685 T/J 185,700 680 B 120,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 296 302 282 296 0 958,600 280,817,000 165 74.000 296 T/J 128,400 292 B 1,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,400 0 0 14,400 0 0 0 0 2,504.348 14,400 J 100 11,525 B 200 131 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---1 149 150 147 147 -2 800 119,300 4 58.800 147 T/J 157,300 146 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 258 0 0 258 0 0 0 0 40.686 308 J 900 244 B 100 134 HERO Hero Supermarket Tbk. --U9---1 975 940 900 935 -40 2,800 2,572,500 6 1,951.657 940 J 2,400 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,260 3,160 3,260 20 103,400 331,292,000 17 997.980 3,260 T/J 13,000 3,150 B 3,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,100 1,501,500 4 1,100.000 715 T/J 41,200 635 B 4,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 260 266 252 256 -4 43,800 11,307,800 21 85.333 256 T/J 900 254 B 11,500 138 HRUM Harum Energy Tbk. XDS2K--1 2,500 2,540 2,350 2,380 -120 2,243,400 5,417,985,000 1,214 45.769 2,400 J 2,000 2,380 T/B 79,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 7,300 7,300 7,300 -1,200 100 730,000 1 785.115 8,000 J 400 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 735 730 600 710 -25 7,300 5,203,500 6 55.469 715 J 100 635 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 220 246 212 230 10 317,321,300 73,569,562,400 2,099 441.476 230 T/J 4,159,900 228 B 1,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,200 4,300 3,670 3,690 -510 17,658,200 68,468,965,000 6,314 495.384 3,690 T/J 258,300 3,680 B 152,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 640 650 590 635 -5 5,321,300 3,314,306,500 321 127.000 635 T/J 169,700 605 B 15,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 950 960 0 306,500 294,239,000 34 252.632 960 T/J 16,400 950 B 4,500 145 INAF Indofarma Tbk. --U5K--1 3,600 4,360 3,590 4,360 760 2,663,100 10,701,786,000 1,424 1,744.000 4,360 T/J 106,700 4,240 B 2,500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,960 3,990 3,800 3,840 -120 6,519,800 25,167,601,000 1,600 1,567.347 3,840 T/J 125,700 3,830 B 3,000 147 INDY Indika Energy Tbk. --S7XXO1 3,450 3,550 3,300 3,330 -120 8,261,200 27,964,421,000 2,487 112.881 3,330 T/J 100 3,320 B 116,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 19,000 19,275 17,475 17,575 -1,425 9,546,500 171,280,282,500 8,156 905.615 17,600 J 8,000 17,575 T/B 15,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 79 78 76 77 -2 1,073,700 82,328,400 87 0.440 78 J 230,700 77 T/B 11,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 530 510 500 500 -30 89,200 45,188,000 27 476.190 595 J 252,900 500 T/B 37,100 151 INTA Intraco Penta Tbk. --U9---2 496 496 482 486 -10 6,990,500 3,407,710,000 807 342.589 486 T/J 46,100 484 B 20,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 434 440 418 432 -2 53,300 22,460,200 36 113.684 432 T/J 156,000 418 B 18,000 153 ISAT Indosat Tbk. --S7K--1 3,190 3,200 3,130 3,150 -40 1,013,400 3,206,515,000 679 225.000 3,150 T/J 48,400 3,140 B 16,000 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 22,275 22,800 21,850 21,925 -350 2,099,200 46,347,882,500 3,843 156.607 22,000 J 4,600 21,925 T/B 565,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 1 35.714 50 T/J 50,715,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 500 462 500 30 21,800 10,096,000 5 283.624 490 J 2,100 462 B 545,700 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 530 J 300 474 B 3,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 805 910 775 820 15 50,000 41,093,500 44 585.714 820 T/J 2,900 775 B 42,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,650 1,650 1,580 1,600 -50 2,946,900 4,711,632,500 876 437.397 1,605 J 10,500 1,600 T/B 118,100 160 JRPT Jaya Real Property Tbk. XDS6---1 650 710 650 675 25 5,064,700 3,462,076,500 760 649.038 675 T/J 1,081,700 670 B 75,400 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,250 4,250 4,120 4,210 -40 4,056,700 16,970,337,000 2,333 248.260 4,210 T/J 148,700 4,180 B 1,200 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,130 1,160 1,160 1,160 30 100 116,000 1 249.828 1,155 J 300 1,000 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,490 2,540 2,400 2,420 -70 253,000 622,410,000 124 2,420.000 2,450 J 7,800 2,420 T/B 32,200 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 356 356 334 344 -12 2,481,100 846,663,400 327 41.799 344 T/J 123,800 336 B 12,100 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 212 206 212 0 4,404,100 919,910,600 416 7.355 212 T/J 107,000 210 B 1,059,600 167 KINO Kino Indonesia Tbk. XDU5---2 1,905 1,915 1,865 1,900 -5 121,900 233,177,000 15 50.000 1,900 T/J 7,200 1,865 B 15,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,700 2,620 2,690 -10 9,900 25,962,000 6 896.667 2,690 T/J 21,200 2,600 B 10,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 378 384 350 350 -28 129,800 45,931,000 36 1,228.070 360 J 10,000 348 B 8,000 170 KMTR Kirana Megatara Tbk. --M3---2 360 378 348 360 0 376,600 134,707,200 135 78.603 368 J 54,500 360 T/B 50,100 171 KPIG MNC Land Tbk. --U9---2 1,370 1,495 1,400 1,410 40 32,700 48,260,000 6 303.402 1,410 T/J 24,500 1,220 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,730 2,700 2,700 -10 64,400 174,916,000 113 981.818 2,700 T/J 900 2,690 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 490 505 458 462 -28 27,619,300 13,214,326,000 1,695 57.437 466 J 889,100 462 T/B 54,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 730 735 680 680 -50 166,353,800 117,670,909,000 5,417 7,074.490 685 J 28,700 680 T/B 676,100 175 LINK Link Net Tbk. --S9K--1 4,490 4,400 4,250 4,390 -100 1,883,000 8,158,913,000 978 274.375 4,390 T/J 5,000 4,300 B 6,700 176 LPCK Lippo Cikarang Tbk --S6---1 1,850 1,850 1,775 1,780 -70 822,300 1,480,555,500 321 192.432 1,790 J 500 1,780 T/B 5,500 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 348 356 334 340 -8 23,550,300 8,129,905,800 905 87.054 340 T/J 1,458,000 336 B 116,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,475 8,775 8,425 8,575 100 7,075,600 60,370,407,500 4,171 194.308 8,575 T/J 57,200 8,550 B 11,600 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,005 1,020 960 970 -35 10,465,700 10,338,030,000 1,292 250.323 975 J 25,000 970 T/B 94,900 180 LTLS Lautan Luas Tbk. --S9---1 705 710 675 700 -5 487,200 339,254,000 112 247.448 700 T/J 42,700 695 B 1,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 705 695 700 0 8,371,900 5,829,875,000 2,225 1,475.984 700 T/J 1,500 695 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 700 700 680 680 -20 689,400 471,162,000 143 386.364 685 J 500 680 T/B 3,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,705 1,705 1,695 1,705 0 1,400 2,374,000 3 101.488 1,700 J 11,500 1,680 B 3,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 860 870 840 850 -10 12,401,700 10,647,861,000 1,679 1,364.038 865 J 2,000 850 T/B 99,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,505 1,510 1,485 1,505 0 1,228,500 1,844,670,500 221 602.000 1,505 T/J 78,800 1,485 B 30,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 304 304 304 0 87,800 26,691,200 10 216.155 304 T/J 1,200 302 B 50,000 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,000 J 45,000 3,900 B 100 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,480 3,580 3,170 3,310 -170 631,500 2,076,715,000 478 254.615 3,320 J 1,000 3,310 T/B 7,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 555 570 515 530 -25 1,266,100 671,601,500 250 33.125 530 T/J 50,100 525 B 35,300 190 MCAS M Cash Integrasi Tbk. --U9---2 2,850 2,870 2,770 2,870 20 2,703,200 7,636,303,000 289 207.220 2,870 T/J 359,900 2,770 B 2,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 199 200 188 189 -10 2,535,300 485,186,500 146 169.519 190 J 79,600 189 T/B 42,200 192 MDIA Intermedia Capital Tbk. --U9---1 174 176 166 167 -7 618,600 105,290,300 40 121.014 167 T/J 153,100 164 B 200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,000 3,000 2,720 2,980 -20 102,000 301,637,000 41 149.000 2,980 T/J 19,300 2,950 B 8,400 194 MDLN Modernland Realty Tbk. XDS6---1 296 296 278 292 -4 6,154,100 1,756,215,600 595 86.658 292 T/J 222,300 282 B 70,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,025 1,060 965 965 -60 36,778,300 36,648,990,000 3,491 1,699.632 970 J 13,600 965 T/B 273,100 196 MEGA Bank Mega Tbk. --U8---1 3,990 4,000 4,000 4,000 10 8,000 32,000,000 3 2,915.707 4,000 T/J 4,900 3,300 B 300 197 MERK Merck Tbk. --U5---2 6,800 6,800 6,600 6,600 -200 5,200 34,870,000 19 17,401.851 6,700 J 500 6,600 T/B 2,100 198 META Nusantara Infrastructure Tbk. XDS7---1 199 208 196 198 -1 17,024,400 3,364,305,900 127 59.442 198 T/J 1,456,100 197 B 106,500 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,610 1,580 1,500 1,570 -40 168,300 262,103,000 47 805.128 1,570 T/J 59,900 1,530 B 400 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,000 1,000 1,000 1,000 0 1,000,000 1,000,000,000 7 363.636 1,025 J 1,000,000 1,000 T/B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,905 1,920 1,830 1,880 -25 8,127,700 15,187,788,500 769 110.687 1,890 J 500 1,880 T/B 237,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,090 2,000 1,900 1,900 -190 5,800 11,092,000 11 1,809.524 1,990 J 500 1,900 T/B 600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 210 230 202 202 -8 9,461,600 2,015,830,400 305 505.000 210 J 300 202 T/B 57,600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,500 J 2,000 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,600 16,600 16,600 0 1,600 26,560,000 8 105,732.484 16,825 J 100 16,600 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 109 110 99 100 -9 15,306,900 1,558,718,400 862 11.470 101 J 528,100 100 T/B 90,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 550 550 505 550 0 2,393,200 1,239,546,500 149 94.017 550 T/J 513,200 510 B 6,500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 970 980 900 910 -60 18,069,200 16,893,702,000 3,484 101.111 915 J 115,200 910 T/B 6,148,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 990 1,010 980 1,000 10 2,773,700 2,769,786,500 284 66.667 1,010 J 86,300 1,000 T/B 1,503,200 210 MPPA Matahari Putra Prima Tbk. --U9---1 240 240 220 228 -12 2,745,100 621,669,400 404 95.859 228 T/J 38,100 226 B 23,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,550 6,500 5,525 6,450 -100 15,400 99,312,500 8 585.043 6,500 J 50,000 5,800 B 900 212 MSKY MNC Sky Vision Tbk. --U9---1 745 795 745 745 0 1,210,700 944,789,000 31 49.013 755 J 800 745 T/B 200 213 MTDL Metrodata Electronics Tbk. --S9---1 780 800 730 770 -10 483,900 372,759,500 136 1,386.189 765 J 29,100 750 B 7,000 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 378 378 360 370 -8 1,658,000 597,685,200 6 155.560 370 T/J 183,400 362 B 14,200 216 MYOH Samindo Resources Tbk. --U2---1 855 855 830 830 -25 256,000 213,705,500 69 98.860 830 T/J 15,500 825 B 25,000 217 MYRX Hanson International Tbk. --S6LKO2 131 131 126 128 -3 538,759,700 69,975,601,200 818 87.293 129 J 708,900 128 T/B 1,682,300 218 NASA Ayana Land International Tbk. --U9---2 390 390 382 382 -8 535,600 206,402,200 57 370.874 408 J 35,000 382 T/B 13,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,450 4,550 4,290 4,300 -150 249,600 1,089,283,000 460 1,323.077 4,330 J 1,000 4,300 T/B 200,200 220 NIRO Nirvana Development Tbk. --U6---2 91 93 90 90 -1 775,500 69,922,500 18 85.714 94 J 10,000 90 T/B 295,900 221 NISP Bank OCBC NISP Tbk. --U8---1 870 895 860 860 -10 64,300 55,452,000 31 1,042.121 870 J 300 860 T/B 10,100 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 985 J 400 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 376 378 368 372 -4 868,000 321,888,000 131 43.765 374 J 30,300 370 B 1,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 10,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 470 460 442 450 -20 578,200 259,367,400 127 890.296 452 J 1,000 450 T/B 34,900 226 PALM Provident Agro Tbk. --U1---2 280 298 290 290 10 200 58,800 2 79.263 290 T/J 2,000 284 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,705 1,740 1,635 1,700 -5 13,900 23,039,500 17 1,236.364 1,695 J 4,200 1,640 B 1,000 228 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,070 1,040 1,070 0 299,900 312,253,000 51 125.882 1,070 T/J 73,000 1,050 B 100 229 PBRX Pan Brothers Tbk. XDS4K--1 498 496 488 496 -2 10,251,200 5,062,412,000 5,201 877.876 496 T/J 18,700 488 B 127,300 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 570 690 595 615 45 4,700 3,065,000 16 51.250 605 J 1,500 600 B 1,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,810 2,820 2,810 2,820 10 23,100 64,948,000 10 1,880.000 2,820 T/J 17,600 2,810 B 2,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,235 1,230 1,230 0 200 246,500 2 240.000 1,255 J 100 1,225 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,550 J 700 3,310 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 845 850 825 840 -5 3,667,000 3,078,940,000 239 1,398.601 845 J 30,000 840 T/B 335,200 235 PNIN Paninvest Tbk. --U8---1 1,110 1,150 1,055 1,085 -25 913,800 993,582,000 161 1,153.764 1,085 T/J 28,900 1,060 B 10,000 236 PNLF Panin Financial Tbk. --S8---1 218 218 210 210 -8 17,379,800 3,707,389,000 951 226.978 214 J 302,300 210 T/B 1,050,400 237 PNSE Pudjiadi & Sons Tbk. --U9---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 4,670 4,720 4,680 4,710 40 34,230,100 160,578,717,000 413 2,989.508 4,720 J 247,100 4,710 T/B 3,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 655 650 655 55 5,000 3,264,500 3 122.430 650 J 2,000 600 B 500,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,100 1,090 1,100 0 10,900 11,900,500 7 73.333 1,100 T/J 4,900 1,040 B 3,000 241 PPRE PP Presisi Tbk. --M7---1 412 416 402 410 -2 1,909,600 776,671,800 133 95.349 410 T/J 8,400 408 B 150,000 242 PPRO PP Properti Tbk. --S6K--1 153 157 140 140 -13 10,649,400 1,553,343,000 880 302.703 142 J 20,000 140 T/B 1,290,700 243 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,000 2,700 3,000 0 6,400 17,517,000 10 46.154 3,000 T/J 200 2,720 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 202 190 190 -8 1,998,000 383,137,400 211 616.423 194 J 5,000 190 T/B 5,000 245 PTBA Bukit Asam Tbk. --S2BXO1 4,040 4,100 3,750 3,840 -200 35,209,900 135,665,936,000 7,284 3,339.130 3,850 J 130,400 3,840 T/B 168,900 246 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,220 1,840 1,840 -340 13,973,000 28,445,839,000 1,680 345.865 1,920 J 67,200 1,840 T/B 25,752,800 247 PTRO Petrosea Tbk. --S2---1 1,620 1,670 1,535 1,535 -85 1,413,400 2,222,983,000 553 1,228.000 1,540 J 1,700 1,535 T/B 600 248 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 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 550 560 525 530 -20 25,561,000 13,624,017,000 1,958 2,043.255 535 J 40,000 530 T/B 6,526,400 250 RAJA Rukun Raharja Tbk. --S7---1 625 635 600 620 -5 2,614,300 1,617,225,000 170 2,129.706 620 T/J 34,000 605 B 10,000 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,470 1,500 1,395 1,460 -10 15,978,200 23,379,536,000 792 912.500 1,460 T/J 1,032,900 1,425 B 300 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,550 J 2,500 5,200 B 300 253 RIMO Rimo International Lestari Tbk --S9---2 135 135 128 134 -1 798,490,100 106,996,574,000 624 73.569 134 T/J 1,463,700 133 B 340,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 350 320 320 -20 1,400 459,800 9 2,503.912 320 T/J 4,500 304 B 20,000 255 RODA Pikko Land Development Tbk. --U6---2 438 422 394 394 -44 8,013,800 3,205,529,600 19 629.091 420 J 3,100 392 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 960 915 935 -15 2,235,900 2,086,271,000 480 366.667 935 T/J 1,246,400 925 B 20,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 550 555 0 1,508,300 840,367,000 604 693.750 555 T/J 7,300 550 B 18,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,000 0 0 10,000 0 0 0 0 6,451.613 9,900 J 500 9,275 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,170 2,190 2,030 2,030 -140 14,989,100 31,006,511,000 3,812 918.332 2,030 T/J 98,600 2,020 B 242,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 750 900 0 4,400 3,875,000 7 1,006.655 900 T/J 38,800 760 B 2,200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,250 2,340 0 9,800 22,750,000 11 100.000 2,350 J 100 2,340 T/B 3,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,550 J 300 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 700 720 700 700 0 1,964,900 1,384,424,500 224 500.000 715 J 100 700 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. XDM5---1 870 870 675 805 -65 15,303,000 12,355,405,000 2,527 138.793 805 T/J 33,600 800 B 73,200 267 SILO Siloam International Hospitals Tbk. --U9---1 5,500 5,500 5,125 5,225 -275 442,300 2,322,870,000 538 59.342 5,225 T/J 27,600 5,125 B 7,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 500 492 492 -8 5,475,900 2,719,978,600 489 44.727 496 J 345,000 492 T/B 50,300 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,010 955 1,010 10 13,200 13,321,500 8 1.122 1,010 T/J 9,100 955 B 3,400 270 SKBM Sekar Bumi Tbk. --U5---2 452 510 500 500 48 200 101,000 2 434.783 488 J 1,800 486 B 500 271 SMAR Smart Tbk. --U1---2 4,100 4,300 4,100 4,250 150 11,400 47,135,000 11 1,404.216 4,250 T/J 700 4,200 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,560 3,650 3,410 3,500 -60 515,000 1,813,586,000 450 625.000 3,550 J 4,800 3,500 T/B 2,900 273 SMCB Holcim Indonesia Tbk. --M3---1 575 580 565 570 -5 103,000 58,838,000 66 688.406 570 T/J 500 565 B 70,300 274 SMDR Samudera Indonesia Tbk. --S7---1 340 346 330 338 -2 1,921,000 648,629,800 421 1,356.449 340 J 55,000 338 T/B 70,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 990 990 920 920 -70 11,737,300 10,954,154,000 1,042 1,511.666 920 T/J 648,500 915 B 164,900 276 SMRU SMR Utama Tbk. --U2---2 510 515 500 500 -10 2,174,800 1,093,524,500 151 122.274 510 J 91,000 500 T/B 121,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,365 1,380 1,320 1,320 -45 1,561,000 2,119,637,000 680 3,525.735 1,330 J 13,600 1,320 T/B 2,000 278 SOCI Soechi Lines Tbk. --M7---1 173 175 165 166 -7 7,443,800 1,252,797,900 607 30.182 167 J 30,000 166 T/B 26,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 192 192 192 -10 24,700 4,742,400 1 204.907 199 J 200 194 B 100 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 346 332 338 -2 41,501,000 13,999,413,600 1,664 140.833 338 T/J 2,386,300 336 B 1,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 4,000 3,920 3,920 -180 2,600 10,392,000 4 71.273 3,890 J 500 3,670 B 2,100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 580 560 565 -10 20,460,800 11,708,357,500 592 231.795 565 T/J 292,200 560 B 946,800 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,290 1,260 1,260 -20 17,380,000 22,237,246,500 500 188.060 1,265 J 135,000 1,260 T/B 900 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 50,000 2,500,000 1 64.769 50 T/J 473,662,600 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 4,140 4,200 4,120 4,150 10 3,886,500 16,148,383,000 2,419 3,772.727 4,160 J 16,600 4,150 T/B 300 288 TARA Sitara Propertindo Tbk. --U6K--1 805 820 765 775 -30 40,178,100 32,015,129,000 5,398 731.132 785 J 801,300 775 T/B 346,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,910 4,910 4,840 4,900 -10 2,837,900 13,851,763,000 1,920 241.975 4,930 J 19,700 4,900 T/B 379,200 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 880 895 855 855 -25 1,206,200 1,046,891,500 352 194.694 865 J 75,000 855 T/B 14,700 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 16,900 16,900 16,900 0 100 1,690,000 1 1,657.643 16,900 T/J 9,100 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 720 720 720 -80 2,000 1,440,000 1 232.258 795 J 1,000 705 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 760 J 1,700 610 B 2,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 900 2,250,000 2 2,054.401 2,600 J 600 2,500 T/B 700 295 TGRA Terregra Asia Energy Tbk. --U7---1 500 540 500 540 40 262,100 138,715,000 121 270.000 540 T/J 38,500 535 B 1,000 296 TINS Timah Tbk. --S2K--1 825 835 785 800 -25 7,482,300 6,029,253,500 1,255 408.795 800 T/J 20,800 795 B 83,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 17,875 18,000 15,800 16,600 -1,275 9,387,500 156,590,070,000 6,058 1,026.349 16,650 J 1,500 16,600 T/B 7,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,030 1,050 1,040 1,040 10 200 209,000 2 478.403 1,040 T/J 1,900 960 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,200 2,180 2,070 2,180 -20 100,100 218,207,000 6 114.737 2,180 T/J 70,100 2,010 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,000 4,000 3,860 3,980 -20 11,178,300 44,454,565,000 900 1,283.871 3,980 T/J 100 3,970 B 18,800 301 TOTL Total Bangun Persada Tbk. --S6---1 620 625 615 625 5 318,400 197,008,000 51 224.638 625 T/J 227,400 620 B 500 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 362 364 360 362 0 168,800 61,056,800 25 1,174.295 364 J 900 360 B 27,700 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 610 620 595 610 0 926,000 557,896,000 147 2,905.730 610 T/J 80,400 595 B 8,700 304 TRAM Trada Alam Minera Tbk. --S7LKO1 346 356 332 332 -14 96,874,200 33,612,329,400 1,357 274.394 336 J 5,000 332 T/B 1,030,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 118 110 110 -8 8,300 931,200 15 110.848 114 J 1,000 110 T/B 700 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 37,000 14,800,000 6 238.607 420 J 300,000 400 T/B 15,700 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,570 1,570 1,540 1,555 -15 112,900 175,799,000 61 277.401 1,555 T/J 52,800 1,550 B 57,400 308 TURI Tunas Ridean Tbk. --U9---1 1,295 1,295 1,290 1,290 -5 23,700 30,573,500 4 2,866.667 1,290 T/J 76,400 1,285 B 185,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,175 1,335 1,165 1,300 125 1,371,700 1,756,163,500 341 2,520.552 1,305 J 25,800 1,300 T/B 200,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,710 3,690 3,690 3,690 -20 15,200 56,088,000 6 136.663 3,680 J 3,600 3,600 B 1,100 311 VICO Victoria Investama Tbk. --U8---1 180 182 168 178 -2 11,500 1,985,300 22 142.400 175 J 5,300 172 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 195 200 185 190 -5 3,084,600 584,985,800 477 63.333 190 T/J 190,500 185 B 7,300 313 VOKS Voksel Electric Tbk. --U4---1 151 155 145 151 0 70,000 10,368,300 37 66.795 151 T/J 7,500 146 B 1,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 214 218 206 206 -8 1,572,500 328,990,600 270 71.034 208 J 30,000 206 T/B 78,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,390 1,315 1,315 -60 10,204,200 13,803,965,500 1,633 338.000 1,335 J 40,500 1,315 T/B 383,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 290 290 288 290 0 529,900 153,664,000 15 78.426 296 J 100,000 290 T/B 23,700 317 WOOD Integra Indocabinet Tbk. --S5---2 520 535 474 498 -22 92,250,700 45,969,844,200 4,447 191.538 498 T/J 1,278,700 496 B 411,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 380 366 366 -12 38,901,300 14,424,751,400 2,111 74.694 368 J 535,100 366 T/B 1,021,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,985 2,030 1,925 1,925 -60 25,781,200 50,493,269,000 3,308 519.568 1,925 T/J 480,800 1,920 B 202,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 424 426 412 412 -12 4,456,600 1,862,315,200 702 69.831 412 T/J 39,500 410 B 860,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,645 1,690 1,645 1,670 25 11,104,900 18,548,478,500 1,496 1,192.857 1,670 T/J 45,100 1,665 B 19,600 Total 4,532,259,200 2,896,417,395,000 235,415 2,408,116,700 94,496,900 Jakarta, 28 June 2018 Trading Division