List of Securities Quotation: IDX SMC Composite Date: Tuesday, 03 July 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 11,100 11,175 -175 190,200 2,131,047,500 362 907.829 11,175 T/J 5,200 11,150 B 1,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,000 J 800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,250 1,880 2,070 -30 3,600 7,037,000 8 55.200 1,990 J 2,200 1,850 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,255 1,255 1,225 1,250 -5 2,393,300 2,969,078,500 730 1,524.390 1,250 T/J 873,600 1,225 B 73,600 5 ACST Acset Indonusa Tbk. --S6---1 2,450 2,490 2,440 2,450 0 968,300 2,377,870,000 80 102.886 2,470 J 43,300 2,360 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,775 1,775 1,695 1,720 -55 3,393,700 5,813,702,000 777 1,350.789 1,720 T/J 1,815,600 1,715 B 1,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 8,100 7,950 7,975 -25 165,300 1,324,245,000 41 343.011 7,975 T/J 200 7,950 B 3,000 8 ADMG Polychem Indonesia Tbk --M3---1 318 332 288 310 -8 3,527,500 1,108,132,200 409 27.670 314 J 150,500 310 T/B 33,400 9 AGII Aneka Gas Industri Tbk. --S3---1 615 630 585 590 -25 141,900 83,563,500 35 53.636 595 J 2,000 590 T/B 5,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 320 290 296 -20 4,038,700 1,233,442,400 471 483.597 300 J 31,000 296 T/B 317,900 11 AGRS Bank Agris Tbk. --U8---2 292 290 270 270 -22 81,700 23,085,800 37 245.455 290 J 36,100 270 T/B 21,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 191 210 177 177 -14 158,501,600 30,389,507,500 7,861 21.544 178 J 205,300 177 T/B 763,800 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,130 4,160 3,960 4,040 -90 5,303,600 21,390,218,000 2,824 3,219.868 4,040 T/J 211,100 4,030 B 20,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 330 350 330 330 0 16,400 5,414,000 5 314.286 348 J 400 330 T/B 11,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,950 4,950 4,880 4,950 0 12,400 60,557,000 7 202.041 4,950 T/J 388,400 4,800 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 720 735 700 715 -5 96,500 69,077,000 28 1,824.492 730 J 100 715 T/B 466,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,135 1,115 1,135 0 21,400 24,282,500 8 94.583 1,135 T/J 3,200 1,115 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 820 835 795 800 -20 56,216,500 45,274,173,000 3,189 527.461 805 J 197,000 800 T/B 553,100 19 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 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 100 50,000 1 531.824 505 J 207,300 500 T/B 217,100 21 APLN Agung Podomoro Land Tbk. --S6---1 161 164 152 154 -7 23,644,900 3,641,077,600 758 42.192 154 T/J 210,200 153 B 50,000 22 ARII Atlas Resources Tbk. --U2---2 1,170 1,170 1,115 1,170 0 40,200 47,023,500 9 78.000 1,170 T/J 22,700 1,125 B 1,300 23 ARMY Armidian Karyatama Tbk. --U6---2 302 302 284 300 -2 217,220,000 65,591,213,000 212 100.000 300 T/J 398,500 282 B 934,100 24 ARNA Arwana Citramulia Tbk. --S3---1 342 364 340 342 0 763,700 261,177,800 124 2,324.475 344 J 21,500 342 T/B 50,000 25 ASGR Astra Graphia Tbk. --S9---1 1,455 1,465 1,390 1,400 -55 291,500 408,406,000 72 290.264 1,410 J 11,900 1,400 T/B 97,300 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 735 745 730 740 5 877,200 648,025,000 129 1,370.370 745 J 35,000 740 T/B 500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 324 326 308 310 -14 12,373,200 3,882,477,000 942 295.238 310 T/J 691,000 308 B 778,400 28 ATIC Anabatic Technologies Tbk. XRU9---1 950 975 800 865 -85 15,400 13,934,000 27 123.571 810 J 2,200 800 B 2,000 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 1,405 1,420 1,345 1,370 -35 993,700 1,369,674,500 396 1,239.034 1,375 J 25,800 1,370 T/B 700 31 BABP Bank MNC Internasional Tbk. XRU8---2 51 51 50 51 0 17,227,100 870,377,200 104 58.536 51 T/J 3,462,600 50 B 90,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 800 216,000 2 199.064 288 J 70,000 270 T/B 110,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,550 1,540 1,540 -10 382,500 591,135,000 113 1,925.000 1,560 J 5,000 1,540 T/B 19,900 34 BBKP Bank Bukopin Tbk. --S8---1 432 496 420 454 22 100,770,000 47,115,040,800 6,678 134.682 456 J 106,800 454 T/B 236,000 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,140 0 0 2,140 0 0 0 0 559.046 0 J 0 2,140 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,410 2,300 2,350 -10 15,914,400 37,323,083,000 3,544 306.522 2,360 J 306,100 2,350 T/B 65,700 38 BBYB Bank Yudha Bhakti Tbk. CDU8---1 316 318 310 314 -2 2,202,000 691,004,200 104 319.690 314 T/J 105,400 312 B 20,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,520 J 2,200 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 0 232,600 11,630,000 18 217.306 50 T/J 408,541,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 248 238 240 -8 5,414,300 1,309,368,600 509 141.176 242 J 32,000 240 T/B 137,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 700 745 685 745 45 50,700 35,830,500 19 3,817.772 720 J 100 700 B 400 44 BHIT MNC Investama Tbk. --S9K--1 118 115 106 106 -12 12,968,100 1,440,456,700 1,989 309.987 106 T/J 159,200 105 B 222,900 45 BINA Bank Ina Perdana Tbk. --U8---1 482 494 420 480 -2 1,740,400 800,679,200 414 271.193 480 T/J 107,800 478 B 20,100 46 BIPI Benakat Integra Tbk. --S2K--2 53 55 51 52 -1 44,266,600 2,307,044,900 1,457 37.143 52 T/J 1,561,900 51 B 23,051,500 47 BIRD Blue Bird Tbk. XDU7---1 2,790 2,790 2,700 2,700 -90 152,000 413,460,000 133 41.538 2,700 T/J 4,900 2,690 B 3,300 48 BISI BISI International Tbk. XDU1---1 1,675 1,670 1,600 1,670 -5 60,700 99,904,500 25 835.000 1,670 T/J 67,100 1,600 B 13,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,002,500 20,639,986,000 372 343.333 2,060 T/J 500 2,040 B 47,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 655 630 650 15 9,629,000 6,264,111,000 842 151.163 655 J 145,100 650 T/B 4,876,000 51 BKSL Sentul City Tbk. --S6K--1 105 106 98 98 -7 94,140,600 9,519,323,700 1,872 6.772 99 J 1,174,500 98 T/B 9,009,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 208 208 204 204 -4 15,100 3,100,400 6 468.105 204 T/J 4,900 200 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 4,500 4,500 4,320 4,320 -180 400 1,764,000 2 288.000 4,600 J 100 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 340 340 340 -10 7,900 2,686,000 5 106.250 350 J 600 340 T/B 600 56 BMTR Global Mediacom Tbk. CDS9LKO1 535 535 520 520 -15 6,668,800 3,545,891,500 631 423.246 525 J 168,300 520 T/B 531,100 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--1 940 950 920 935 -5 1,467,600 1,369,702,500 226 6.904 935 T/J 71,100 930 B 139,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 220 208 216 6 596,900 127,100,000 57 2.574 216 T/J 112,700 210 B 20,000 60 BNLI Bank Permata Tbk. --M8K--1 585 590 545 550 -35 20,972,400 11,651,642,000 676 5.988 555 J 614,800 545 B 1,010,100 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 620 620 0 10,514,800 6,519,681,500 822 601.942 620 T/J 18,700 615 B 125,400 62 BOLT Garuda Metalindo Tbk. --U4---2 875 875 870 875 0 354,900 309,447,000 118 159.091 875 T/J 9,800 865 B 8,700 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 5,900 0 0 5,900 0 0 0 0 229.621 6,800 J 700 5,925 B 1,300 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 65 62 64 0 36,702,900 2,329,063,600 344 10.079 65 J 3,976,000 64 T/B 2,278,600 66 BRNA Berlina Tbk. --U3---2 1,195 1,130 1,130 1,130 -65 45,000 50,850,000 2 847.839 1,150 J 10,000 1,125 B 11,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,980 1,980 1,800 1,850 -130 17,116,300 32,066,982,000 2,631 144.881 1,855 J 709,700 1,850 T/B 222,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,520 1,530 1,475 1,475 -45 6,682,400 9,977,391,500 1,532 288.930 1,480 J 100,000 1,475 T/B 355,900 69 BSIM Bank Sinarmas Tbk. --U8---1 585 580 575 580 -5 400 231,000 3 395.583 580 T/J 3,800 575 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,610 2,600 2,500 2,500 -110 1,100 2,825,000 6 128.205 2,600 J 6,000 2,460 B 200 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---2 130 130 111 111 -19 4,666,400 549,197,800 338 850.444 111 T/J 2,800 110 B 49,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 329,467,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,960 3,840 3,900 -50 1,169,100 4,579,523,000 198 754.992 3,900 T/J 45,800 3,880 B 55,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,650 1,580 1,650 50 33,400 53,596,000 81 279.661 1,650 T/J 15,500 1,550 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 212 218 204 204 -8 124,837,600 26,205,625,000 2,657 11.840 206 J 725,100 204 T/B 17,635,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 430 384 380 384 -46 5,100 1,948,600 6 147.692 384 T/J 58,800 362 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 220 220 208 220 0 146,700 30,948,600 22 208.032 218 J 52,200 212 B 5,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 174 177 165 168 -6 22,805,600 3,813,780,100 872 36.743 169 J 1,820,300 168 T/B 59,900 80 BYAN Bayan Resources Tbk. XDU2---1 14,450 14,475 14,425 14,475 25 50,000 722,680,000 26 249.569 14,475 T/J 2,300 14,450 B 1,700 81 CAMP Campina Ice Cream Industry Tbk. CDU5---2 312 320 302 304 -8 729,900 223,171,800 197 92.121 306 J 92,800 304 T/B 300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,260 2,250 2,170 2,190 -70 3,767,100 8,328,908,000 395 125.143 2,190 T/J 84,700 2,180 B 292,800 83 CASA Capital Financial Indonesia Tbk. --S8---2 308 308 300 304 -4 20,651,400 6,267,655,600 1,368 555.383 304 T/J 86,500 300 B 219,000 84 CASS Cardig Aero Services Tbk. --U7---2 750 730 700 730 -20 1,300 925,000 5 182.500 730 T/J 2,300 700 B 2,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 82 84 80 80 -2 1,000,900 80,789,100 43 512.000 81 J 40,900 80 T/B 893,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 304 320 304 320 16 135,100 41,092,000 6 25.041 320 T/J 97,600 304 B 186,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,205 1,300 1,190 1,190 -15 78,900 95,442,000 68 4,318.165 1,190 T/J 4,500 1,180 B 700 88 CLEO Sariguna Primatirta Tbk. SSS5---1 244 272 228 268 24 25,685,100 6,423,244,600 2,532 1,165.217 270 J 199,300 268 T/B 2,065,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,450 1,300 1,310 -55 176,600 233,424,000 47 125.352 1,340 J 2,000 1,310 T/B 1,300 90 CMPP AirAsia Indonesia Tbk. --U7---2 272 276 264 264 -8 305,900 81,751,200 61 49.939 270 J 24,900 264 T/B 3,300 91 COWL Cowell Development Tbk. --M6---2 470 474 464 468 -2 308,700 145,236,400 194 360.000 468 T/J 7,500 466 B 6,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 3 45.455 50 T/J 135,357,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 0 0 580 0 0 0 0 292.685 590 J 100 555 B 500,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,610 1,980 1,210 1,980 370 929,800 1,542,983,500 333 660.000 1,980 T/J 900 1,220 B 400 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-1 975 990 955 970 -5 5,221,000 5,053,622,500 1,373 217.178 970 T/J 2,101,400 960 B 52,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 30,900 1,545,000 5 16.496 50 T/J 74,935,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 316 316 298 310 -6 1,924,700 592,607,000 307 54.020 310 T/J 95,000 308 B 201,000 99 DKFT Central Omega Resources Tbk. --U2---2 348 344 320 344 -4 855,100 288,776,400 68 883.637 344 T/J 46,000 322 B 1,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,575 5,575 5,575 125 100 557,500 1 33,325.363 5,575 T/J 92,400 5,275 B 500 101 DMAS Puradelta Lestari Tbk. --M6K--1 129 130 128 128 -1 5,781,200 742,691,100 110 60.952 129 J 50,900 128 T/B 2,501,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,150 3,150 3,150 0 2,500 7,875,000 4 2,767.066 3,150 T/J 50,300 3,140 B 10,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 705 725 685 695 -10 14,041,800 9,907,502,500 1,021 940.918 695 T/J 64,700 690 B 527,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 264 268 264 266 2 54,900 14,597,800 7 48.364 266 T/J 118,600 264 B 49,400 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 400 406 394 394 -6 347,400 140,253,600 14 106.486 400 J 131,300 394 T/B 3,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,550 20,900 18,550 20,400 1,850 6,800 132,810,000 39 1,360.000 20,800 J 100 19,050 B 200 107 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 1,950 1,950 1,900 1,940 -10 7,300 13,889,000 8 714.098 1,925 J 5,000 1,880 B 5,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 133 140 128 132 -1 302,200 40,099,900 80 88.000 132 T/J 18,200 131 B 100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,135 J 1,000 0 B 0 111 ELSA Elnusa Tbk. --S2K--1 328 332 308 308 -20 24,501,500 7,715,993,000 1,613 77.000 310 J 558,200 308 T/B 268,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 5 10.308 50 T/J 917,769,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 115 118 99 100 -15 65,203,000 6,681,701,100 1,388 8.337 101 J 40,100 100 T/B 115,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,259.367 1,920 J 1,600 1,750 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,500 2,560 2,310 2,460 -40 43,694,200 106,771,925,000 5,492 246.000 2,460 T/J 398,500 2,440 B 49,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 266 268 250 256 -10 7,868,500 2,017,242,200 545 476.625 258 J 197,400 256 T/B 746,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,560 2,470 2,490 -40 6,862,100 17,090,621,000 2,754 126.369 2,500 J 100,300 2,490 T/B 2,124,600 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,535 1,535 1,500 1,500 -35 800 1,210,500 3 2,359.047 1,500 T/J 500 1,460 B 10,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,800 6,650 6,800 -50 522,100 3,506,185,000 545 1,558.346 6,850 J 41,600 6,825 B 5,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,150 5,750 5,150 5,400 250 1,109,500 5,769,632,500 194 1,080.000 5,575 J 1,300 5,400 T/B 500 121 FISH FKS Multi Agro Tbk. XDU9---2 4,000 3,720 3,450 3,600 -400 17,000 61,389,000 57 2,880.000 3,610 J 11,300 3,600 T/B 400 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 680 670 670 -10 1,206,100 814,625,500 107 670.000 670 T/J 6,900 665 B 22,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 870 880 865 875 5 23,300,600 20,210,212,500 286 397.727 875 T/J 16,000 870 B 48,100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 146 146 135 135 -11 1,165,500 164,361,600 117 40.949 139 J 99,700 135 T/B 28,100 125 FREN Smartfren Telecom Tbk. --U7---1 72 82 69 78 6 34,822,300 2,652,757,900 1,380 4.333 79 J 1,212,800 78 T/B 1,117,900 126 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---1 242 242 234 234 -8 3,818,400 904,303,000 358 31.456 238 J 171,000 234 T/B 1,064,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 695 710 670 670 -25 4,075,500 2,763,275,000 605 131.538 675 J 40,700 670 T/B 1,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 284 290 276 276 -8 703,200 196,509,400 191 69.000 276 T/J 46,500 274 B 184,800 130 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---1 142 142 142 142 0 100 14,200 1 56.800 146 J 8,000 142 T/B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 282 278 222 278 -4 6,500 1,459,000 7 43.840 278 T/J 8,500 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 860 860 860 860 0 100 86,000 1 1,795.107 870 J 2,000 860 T/B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,490 3,400 3,240 3,250 -240 20,500 67,090,000 8 994.918 3,390 J 11,000 3,250 T/B 6,300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,700 1,207,000 4 1,092.308 710 T/J 35,700 605 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 258 258 248 248 -10 187,000 46,844,000 33 82.667 254 J 17,700 248 T/B 10,500 138 HRUM Harum Energy Tbk. --S2K--1 2,350 2,410 2,310 2,350 0 1,435,200 3,380,491,000 763 45.192 2,350 T/J 172,100 2,340 B 144,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,300 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 695 675 605 675 -20 4,300 2,636,000 8 52.734 655 J 1,100 605 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 286 290 252 258 -28 236,739,900 67,639,540,400 831 495.221 258 T/J 1,400 256 B 48,300 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,800 2,770 2,100 2,100 -700 64,519,700 148,816,821,000 13,054 281.926 2,100 T/J 2,252,600 0 B 0 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 600 600 510 550 -50 4,831,000 2,696,001,000 317 110.000 560 J 255,100 550 T/B 12,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 950 960 0 130,400 125,179,000 20 252.632 960 T/J 283,000 950 B 3,800 145 INAF Indofarma Tbk. --U5K--1 3,200 3,300 3,190 3,200 0 135,600 440,863,000 262 1,280.000 3,200 T/J 6,400 3,190 B 6,400 146 INCO Vale Indonesia Tbk. --S2XXO1 4,080 4,090 3,960 4,020 -60 2,671,500 10,743,699,000 1,735 1,640.816 4,030 J 1,600 4,020 T/B 565,400 147 INDY Indika Energy Tbk. --S2XXO1 3,380 3,450 3,200 3,230 -150 9,826,200 32,160,309,000 2,371 109.492 3,230 T/J 145,300 3,220 B 64,400 148 INKP Indah Kiat Pulp & Paper Tbk. CDS3KB-1 18,425 18,700 17,100 17,500 -925 8,251,000 146,364,577,500 7,704 901.750 17,500 T/J 357,600 17,475 B 5,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 76 77 63 71 -5 3,862,600 270,853,600 252 0.406 72 J 300,000 71 T/B 635,900 150 INPP Indonesian Paradise Property Tbk. CDU9---2 500 545 490 490 -10 1,890,800 980,090,500 254 466.667 498 J 3,100 490 T/B 35,800 151 INTA Intraco Penta Tbk. --U9---2 510 530 500 505 -5 10,632,500 5,499,952,000 1,213 355.982 510 J 107,900 505 T/B 7,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 432 432 412 428 -4 146,800 61,380,400 101 112.632 428 T/J 197,300 412 B 3,800 153 ISAT Indosat Tbk. --S7K--1 3,170 3,190 3,150 3,150 -20 454,000 1,437,955,000 321 225.000 3,180 J 6,800 3,150 T/B 8,600 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 22,025 22,350 21,250 21,300 -725 3,158,400 68,598,077,500 5,883 152.143 21,475 J 100 21,300 T/B 88,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,200 60,000 4 35.714 50 T/J 36,079,200 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 490 J 2,000 470 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 500 472 500 -40 300 147,200 3 413.849 500 T/J 900 474 B 1,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 880 1,100 835 975 95 299,400 267,850,500 108 696.429 975 T/J 72,400 810 B 5,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,610 1,580 1,600 -5 4,468,200 7,141,594,500 915 437.397 1,605 J 230,600 1,600 T/B 120,600 160 JRPT Jaya Real Property Tbk. XDS6---1 665 700 660 670 5 2,807,800 1,903,538,000 150 644.231 670 T/J 24,300 665 B 75,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,190 4,200 4,000 4,030 -160 3,605,500 14,642,863,000 2,997 237.646 4,050 J 5,000 4,030 T/B 2,400 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,160 0 0 1,160 0 0 0 0 249.828 1,160 J 900 905 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,350 2,380 2,250 2,290 -60 51,500 118,433,000 61 2,290.000 2,290 T/J 6,100 2,250 B 35,300 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 340 340 324 332 -8 1,294,600 427,427,800 163 40.341 332 T/J 32,100 328 B 5,000 165 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---1 210 212 208 210 0 7,175,500 1,505,409,800 879 7.286 212 J 181,100 210 T/B 221,700 167 KINO Kino Indonesia Tbk. --U5---2 1,745 1,755 1,715 1,745 0 136,700 239,291,500 23 45.921 1,745 T/J 70,000 1,675 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,690 2,580 2,690 -10 24,500 63,462,000 4 896.667 2,690 T/J 36,200 2,530 B 12,600 169 KKGI Resource Alam Indonesia Tbk. CDS2---1 336 350 316 322 -14 318,300 103,460,800 41 1,129.825 322 T/J 42,300 318 B 3,000 170 KMTR Kirana Megatara Tbk. --M3---2 350 364 346 350 0 139,900 49,352,600 119 76.419 350 T/J 53,100 346 B 600 171 KPIG MNC Land Tbk. --U9---2 1,385 1,405 1,380 1,380 -5 1,500 2,072,500 4 296.947 1,380 T/J 18,000 1,220 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,720 2,690 2,700 -10 67,100 181,381,000 125 981.818 2,700 T/J 5,800 2,690 B 2,300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 440 440 398 398 -42 19,500,400 8,053,521,600 1,901 49.480 398 T/J 44,300 396 B 575,200 174 KREN Kresna Graha Investama Tbk. --S9K--1 710 720 700 705 -5 103,706,600 73,464,845,500 8,000 7,334.582 710 J 1,508,200 705 T/B 37,400 175 LINK Link Net Tbk. --S9K--1 4,340 4,400 4,250 4,300 -40 445,400 1,913,917,000 375 268.750 4,300 T/J 29,000 4,260 B 1,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,790 1,800 1,750 1,750 -40 766,000 1,351,485,500 304 189.189 1,760 J 53,700 1,750 T/B 26,400 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 334 350 324 324 -10 67,471,800 23,081,786,000 1,243 82.957 326 J 23,000 324 T/B 620,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,800 9,050 8,200 8,500 -300 2,778,400 23,616,885,000 3,627 192.608 8,500 T/J 11,500 8,450 B 100 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 985 1,000 965 965 -20 7,300,000 7,225,340,000 732 249.032 970 J 75,000 965 T/B 71,400 180 LTLS Lautan Luas Tbk. --S9---1 720 730 650 700 -20 732,000 502,245,000 143 247.448 700 T/J 325,400 695 B 2,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 690 700 0 8,072,100 5,623,381,500 2,149 1,475.984 700 T/J 52,200 695 B 10,200 182 MAIN Malindo Feedmill Tbk. --S3---1 675 680 650 650 -25 1,309,100 862,547,000 159 369.318 655 J 10,800 650 T/B 15,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,710 1,620 1,695 -15 2,500 4,162,000 7 100.893 1,695 T/J 4,200 1,625 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 850 780 790 -45 14,914,500 12,199,743,500 2,682 1,267.753 800 J 2,900 790 T/B 1,015,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,475 1,475 1,465 1,465 -10 1,028,000 1,511,356,500 165 586.000 1,465 T/J 300 1,460 B 38,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 300 300 300 0 17,600 5,280,000 5 213.311 304 J 5,900 298 B 10,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 3,580 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,280 3,400 3,250 3,320 40 82,400 271,673,000 100 255.385 3,320 T/J 32,000 3,260 B 2,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 580 540 555 -10 729,500 411,697,000 110 34.688 555 T/J 48,900 550 B 5,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,920 2,910 2,770 2,800 -120 1,737,300 4,950,219,000 240 202.166 2,810 J 4,600 2,800 T/B 4,800 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 187 190 182 182 -5 404,100 74,527,400 66 163.240 184 J 16,600 182 T/B 87,300 192 MDIA Intermedia Capital Tbk. --U9---1 169 176 140 170 1 1,404,100 222,356,200 103 123.188 170 T/J 563,100 154 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,030 3,030 2,980 2,990 -40 80,600 241,592,000 12 149.500 2,990 T/J 2,100 2,950 B 500 194 MDLN Modernland Realty Tbk. XDS6---1 290 290 276 282 -8 2,416,700 679,322,200 108 83.691 282 T/J 518,300 280 B 2,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 965 975 900 910 -55 20,942,700 19,381,779,000 2,452 1,602.762 915 J 227,800 910 T/B 272,400 196 MEGA Bank Mega Tbk. --U8---1 3,970 4,900 4,000 4,200 230 3,500 15,085,000 20 3,061.492 4,200 T/J 3,300 4,150 B 100 197 MERK Merck Tbk. --U5---2 6,575 6,600 6,500 6,500 -75 221,900 1,464,410,000 43 17,138.187 6,500 T/J 4,500 6,325 B 100 198 META Nusantara Infrastructure Tbk. XDS7---1 208 210 204 206 -2 31,918,200 6,563,080,800 169 61.843 208 J 681,300 206 T/B 622,400 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,545 1,535 1,505 1,520 -25 85,600 129,997,500 21 779.487 1,520 T/J 275,100 1,505 B 1,300 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 1,000 1,000 1,000 -25 50,000 50,000,000 1 363.636 1,025 J 75,000 1,000 T/B 50,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,885 1,910 1,850 1,890 5 2,567,100 4,837,270,000 258 111.276 1,890 T/J 275,900 1,885 B 99,000 202 MINA Sanurhasta Mitra Tbk. SSU9---2 2,000 0 0 2,000 0 0 0 0 1,904.762 2,090 J 500 1,500 B 300 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 202 206 194 206 4 10,214,300 2,037,300,400 176 515.000 206 T/J 43,200 200 B 600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 0 0 23,125 0 0 0 0 1,101.190 23,500 J 2,200 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,850 16,500 16,500 0 6,600 109,490,000 14 105,095.541 16,550 J 1,100 16,475 B 100 206 MLPL Multipolar Tbk. CRS9K--1 101 105 100 103 2 14,182,300 1,446,779,700 469 11.814 104 J 79,600 103 T/B 483,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 545 525 468 525 -20 2,034,600 1,032,357,600 122 89.744 535 J 50,000 472 B 21,000 208 MNCN Media Nusantara Citra Tbk. CDS9LKO1 915 930 890 910 -5 15,089,800 13,679,569,000 3,112 101.111 910 T/J 551,100 905 B 62,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,000 1,010 985 995 -5 2,158,400 2,158,340,000 371 66.333 995 T/J 5,000 990 B 100 210 MPPA Matahari Putra Prima Tbk. --U9---1 258 280 248 250 -8 3,528,900 922,821,800 636 105.108 252 J 9,600 250 T/B 32,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,175 5,500 6,175 -100 2,600 15,987,500 3 560.099 6,175 T/J 2,700 5,075 B 2,000 212 MSKY MNC Sky Vision Tbk. --U9---1 745 770 735 745 0 500,300 385,222,500 4 49.013 745 T/J 247,500 735 B 300 213 MTDL Metrodata Electronics Tbk. XDS9---1 750 795 700 700 -50 2,741,600 1,988,112,500 347 1,260.171 700 T/J 300 690 B 50,000 214 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---1 360 360 360 360 0 59,400 21,384,000 2 151.355 368 J 10,000 360 T/B 2,440,600 216 MYOH Samindo Resources Tbk. --U2---1 835 835 785 810 -25 1,788,200 1,440,911,500 116 96.477 810 T/J 44,400 800 B 30,600 217 MYRX Hanson International Tbk. --S6LKO2 129 129 124 129 0 470,309,100 59,700,616,300 704 87.975 129 T/J 8,635,700 128 B 3,299,900 218 NASA Ayana Land International Tbk. --U9---2 408 408 406 406 -2 250,000 101,731,600 29 394.175 410 J 100,000 406 T/B 2,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,250 4,250 4,020 4,030 -220 65,000 263,943,000 219 1,240.000 4,090 J 4,000 4,030 T/B 2,500 220 NIRO Nirvana Development Tbk. --U6---2 90 0 0 90 0 0 0 0 85.714 93 J 10,800 90 B 981,400 221 NISP Bank OCBC NISP Tbk. --U8---1 855 845 820 830 -25 83,900 69,129,500 40 1,005.768 830 T/J 1,500 825 B 500 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 950 J 10,100 830 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 358 358 346 350 -8 1,188,600 414,860,000 154 41.176 352 J 11,300 350 T/B 16,400 224 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---1 484 496 458 476 -8 50,400 23,657,200 31 941.735 476 T/J 8,100 460 B 11,500 226 PALM Provident Agro Tbk. --U1---2 290 300 290 294 4 1,258,000 376,877,200 13 80.356 296 J 900 294 T/B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,710 1,705 1,605 1,690 -20 201,900 340,144,500 12 1,229.091 1,700 J 5,200 1,680 B 1,000 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,040 1,040 1,020 1,020 -20 296,400 303,342,500 80 120.000 1,030 J 87,200 1,020 T/B 17,900 229 PBRX Pan Brothers Tbk. XDS4K--1 590 635 535 535 -55 10,579,600 5,840,295,500 2,144 946.903 540 J 15,000 535 T/B 288,300 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 605 595 590 595 -10 1,800 1,067,000 3 49.583 615 J 1,000 590 B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,810 2,820 0 28,600 80,571,000 8 1,880.000 2,820 T/J 12,000 2,810 B 12,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,255 0 0 1,255 0 0 0 0 244.878 1,270 J 200 1,215 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 100 3,310 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 850 860 830 840 -10 3,840,800 3,226,341,500 481 1,398.601 845 J 26,600 840 T/B 2,768,500 235 PNIN Paninvest Tbk. --U8---1 1,035 1,040 980 1,000 -35 1,956,000 1,959,809,000 180 1,063.377 1,010 J 10,000 1,000 T/B 50,800 236 PNLF Panin Financial Tbk. --S8---1 208 208 202 204 -4 15,111,000 3,099,777,600 405 220.493 206 J 1,524,500 204 T/B 1,000,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,090 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,670 4,780 4,660 4,780 110 40,064,600 188,478,985,000 543 3,033.938 4,780 T/J 220,900 4,770 B 25,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 620 620 620 20 100 62,000 1 115.888 700 J 59,900 600 B 500,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 0 0 1,160 0 0 0 0 77.333 1,160 J 10,500 1,120 B 600 241 PPRE PP Presisi Tbk. --M7---1 412 412 406 408 -4 309,800 126,532,000 62 94.884 408 T/J 10,000 406 B 11,500 242 PPRO PP Properti Tbk. --S6K--1 139 140 133 134 -5 7,967,000 1,082,279,800 556 289.730 134 T/J 6,600 133 B 882,500 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,700 2,770 2,630 2,770 70 19,400 52,360,000 18 42.615 2,770 T/J 200 2,620 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 186 174 182 -4 2,995,100 535,737,600 187 590.468 182 T/J 29,800 177 B 19,300 245 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,090 3,950 4,000 0 23,568,600 94,465,591,000 5,177 3,478.261 4,000 T/J 6,775,700 3,990 B 33,600 246 PTPP PP (Persero) Tbk. --S6XXO1 2,030 2,070 1,950 1,995 -35 11,856,700 23,433,522,500 2,664 375.000 1,995 T/J 119,500 1,975 B 1,000 247 PTRO Petrosea Tbk. --S2---1 1,580 1,610 1,480 1,480 -100 1,185,500 1,801,979,500 537 1,184.000 1,490 J 2,800 1,480 T/B 8,700 248 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 530 535 520 530 0 16,792,200 8,867,258,000 1,522 2,043.255 530 T/J 1,763,500 525 B 2,500 250 RAJA Rukun Raharja Tbk. --S7---1 600 600 530 585 -15 4,068,900 2,268,703,500 306 2,009.481 585 T/J 218,900 580 B 5,000 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,410 1,420 1,310 1,325 -85 5,064,800 6,794,582,500 1,144 828.125 1,330 J 500 1,325 T/B 6,100 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,900 J 2,500 5,200 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 137 130 135 -3 343,547,800 46,705,381,500 435 74.118 135 T/J 475,700 134 B 546,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 336 336 336 -4 100 33,600 1 2,629.108 336 T/J 9,900 306 B 20,000 255 RODA Pikko Land Development Tbk. --U6---2 460 462 422 440 -20 29,000 13,260,000 35 702.539 440 T/J 5,000 422 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 970 945 950 -10 2,082,100 1,978,136,000 160 372.549 950 T/J 2,494,600 945 B 80,600 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 555 -5 1,442,000 804,342,000 640 693.750 555 T/J 13,700 550 B 44,400 258 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 10,000 9,800 10,000 0 5,200 51,560,000 8 6,451.613 10,000 T/J 48,600 9,300 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,150 1,965 2,060 -40 6,537,300 13,358,330,500 2,484 931.903 2,070 J 51,100 2,060 T/B 499,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 890 J 800 840 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,300 2,330 -20 43,600 101,023,000 47 99.573 2,340 J 15,100 2,330 T/B 400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,550 J 100 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 700 700 690 700 0 1,568,100 1,097,617,000 206 500.000 700 T/J 35,600 690 B 11,200 265 SIAP Sekawan Intipratama Tbk --U2---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---1 800 815 790 800 0 8,896,100 7,115,878,500 629 137.931 800 T/J 501,400 795 B 12,100 267 SILO Siloam International Hospitals Tbk. --U9---1 4,900 4,990 4,700 4,740 -160 481,200 2,325,987,000 350 53.834 4,740 T/J 41,700 4,700 B 29,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 494 484 486 -2 1,260,200 616,023,800 158 44.182 486 T/J 100 484 B 161,900 269 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 16,600 955 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 490 490 430 490 0 14,600 6,432,600 7 426.087 486 J 5,000 430 B 100,900 271 SMAR Smart Tbk. --U1---2 4,100 4,100 4,100 4,100 0 7,000 28,700,000 5 1,354.655 4,200 J 100 4,100 T/B 6,700 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,380 3,370 3,300 3,320 -60 63,900 213,165,000 87 592.857 3,360 J 100 3,320 T/B 3,300 273 SMCB Holcim Indonesia Tbk. --U3---1 540 540 520 520 -20 162,700 85,789,000 145 628.019 530 J 12,300 520 T/B 7,300 274 SMDR Samudera Indonesia Tbk. --S7---1 348 350 332 338 -10 1,471,700 498,633,200 298 1,356.449 340 J 36,700 338 T/B 30,500 275 SMRA Summarecon Agung Tbk. XDS6IK-1 850 860 815 815 -35 12,317,800 10,151,702,500 1,777 1,339.139 825 J 178,500 815 T/B 169,800 276 SMRU SMR Utama Tbk. --U2---2 446 448 428 428 -18 453,900 197,462,400 70 104.667 436 J 35,000 426 B 14,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,325 1,350 1,310 1,310 -15 1,250,800 1,667,149,500 584 3,499.025 1,315 J 4,900 1,310 T/B 4,100 278 SOCI Soechi Lines Tbk. CDM7---1 161 164 150 152 -9 8,538,000 1,313,197,100 628 27.636 153 J 86,100 152 T/B 148,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 100 188 B 50,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 326 326 -10 37,335,900 12,331,947,800 1,329 135.833 328 J 119,300 326 T/B 8,516,800 281 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 4,000 3,950 3,800 3,800 -200 7,600 29,370,000 29 69.091 3,850 J 200 3,750 B 200 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 565 570 550 560 -5 20,984,300 11,725,919,000 600 229.744 560 T/J 1,195,900 550 B 286,800 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,265 1,280 1,260 1,270 5 41,601,300 52,784,606,000 511 189.552 1,270 T/J 22,200 1,265 B 195,500 284 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 1,004,600 50,230,000 4 64.769 50 T/J 517,679,800 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 4,170 4,180 4,150 4,170 0 3,726,900 15,521,630,000 2,818 3,790.909 4,170 T/J 5,900 4,160 B 26,100 288 TARA Sitara Propertindo Tbk. --U6K--1 785 795 755 790 5 39,722,600 31,128,240,500 5,431 745.283 795 J 195,400 790 T/B 19,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,880 4,850 4,850 -70 2,761,600 13,397,879,000 1,556 239.506 4,880 J 18,600 4,850 T/B 127,000 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 885 900 825 870 -15 823,000 710,159,500 275 198.110 880 J 2,900 870 T/B 108,600 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 6,100 14,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 700 680 680 -20 14,300 9,888,000 10 219.355 795 J 200 680 T/B 3,900 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,760 J 400 2,310 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 595 590 590 -10 70,100 41,459,000 25 295.000 590 T/J 17,600 560 B 100 296 TINS Timah Tbk. --S2K--1 800 815 785 800 0 8,721,400 6,982,178,000 958 408.795 800 T/J 280,800 795 B 167,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3---1 15,700 15,875 13,675 14,200 -1,500 11,363,000 163,963,612,500 7,041 877.961 14,200 T/J 180,000 14,150 B 10,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 1,120 1,120 1,120 70 100 112,000 1 515.203 1,090 J 4,300 955 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,090 2,090 2,090 -10 100 209,000 1 110.000 2,100 J 30,000 2,040 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,010 4,110 4,010 4,110 100 50,382,300 203,791,286,000 1,147 1,325.806 4,110 T/J 34,700 4,100 B 2,900 301 TOTL Total Bangun Persada Tbk. --S6---1 670 655 625 630 -40 266,800 168,715,500 114 226.435 640 J 1,100 630 T/B 298,400 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 368 368 360 362 -6 3,300 1,200,400 6 1,174.295 366 J 500 358 B 1,000 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 605 605 570 570 -35 3,165,100 1,830,951,500 130 2,715.191 580 J 200 570 T/B 100 304 TRAM Trada Alam Minera Tbk. --S7LKO1 330 334 308 308 -22 135,633,700 44,389,089,000 1,220 254.558 308 T/J 930,900 306 B 2,093,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 119 117 117 -2 51,400 6,065,600 7 117.902 117 T/J 6,500 116 B 500 306 TRST Trias Sentosa Tbk. --U3---1 402 400 400 400 -2 35,800 14,320,000 3 238.607 400 T/J 49,900 390 B 50,000 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,555 1,590 1,545 1,545 -10 94,900 147,099,500 30 275.617 1,550 J 38,300 1,540 B 66,700 308 TURI Tunas Ridean Tbk. --U9---1 1,275 1,275 1,275 1,275 0 28,300 36,082,500 2 2,833.333 1,275 T/J 371,700 1,270 B 236,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,345 1,335 1,255 1,330 -15 28,900 36,864,500 43 2,578.719 1,330 T/J 12,500 1,280 B 14,700 310 UNIC Unggul Indah Cahaya Tbk. CDU3---1 3,500 3,450 3,300 3,410 -90 12,100 40,116,000 12 126.293 3,420 J 100 3,290 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 174 184 161 178 4 400 69,400 4 142.400 174 J 14,700 161 B 9,900 312 VIVA Visi Media Asia Tbk. --U9---1 187 190 177 177 -10 3,837,500 693,052,000 281 59.000 177 T/J 163,300 176 B 138,100 313 VOKS Voksel Electric Tbk. --U4---1 145 153 142 148 3 175,600 25,552,700 37 65.468 148 T/J 27,800 147 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 206 206 196 196 -10 4,077,300 812,118,600 424 67.586 198 J 113,500 196 T/B 100,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,320 1,345 1,255 1,255 -65 16,616,700 21,147,481,000 2,532 322.578 1,260 J 83,000 1,255 T/B 165,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 308 310 300 300 -8 31,400 9,527,000 9 81.130 300 T/J 3,200 288 B 15,000 317 WOOD Integra Indocabinet Tbk. --S5---2 492 510 440 500 8 106,178,100 52,377,763,500 4,298 192.308 500 T/J 1,636,900 498 B 98,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 368 372 352 354 -14 43,408,300 15,557,203,800 2,375 72.245 356 J 1,619,700 354 T/B 2,685,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,935 1,850 1,865 -60 20,285,900 38,164,578,000 3,275 503.374 1,870 J 3,600 1,865 T/B 141,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 406 410 396 396 -10 3,541,700 1,417,580,600 668 67.119 400 J 102,000 396 T/B 7,700 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,665 1,635 1,635 -30 6,547,500 10,789,357,000 256 1,167.857 1,635 T/J 24,500 1,630 B 165,500 Total 3,646,646,400 2,573,321,636,800 207,669 2,489,621,200 114,691,300 Jakarta, 03 July 2018 Trading Division