List of Securities Quotation: IDX SMC Composite Date: Wednesday, 04 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 11,175 11,425 10,975 11,000 -175 607,800 6,707,825,000 507 893.612 11,075 J 1,000 11,000 T/B 101,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,075 J 14,450,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,070 0 0 2,070 0 0 0 0 55.200 1,990 J 2,500 1,555 B 20,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,255 1,225 1,245 -5 4,883,800 6,076,991,000 569 1,518.293 1,245 T/J 1,956,000 1,240 B 200,100 5 ACST Acset Indonusa Tbk. --S6---1 2,450 2,550 2,460 2,550 100 721,600 1,781,709,000 30 107.085 2,550 T/J 49,800 2,470 B 2,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,740 1,670 1,700 -20 3,194,900 5,446,077,000 697 1,335.082 1,700 T/J 1,690,000 1,695 B 96,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,975 7,975 7,800 7,975 0 119,200 942,427,500 40 343.011 8,000 J 6,000 7,975 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 310 318 284 296 -14 3,519,400 1,038,875,000 343 26.421 296 T/J 182,100 294 B 31,700 9 AGII Aneka Gas Industri Tbk. --S3---1 590 590 580 580 -10 7,600 4,463,500 13 52.727 590 J 1,200 580 T/B 199,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 296 302 278 296 0 3,173,400 922,155,800 725 483.597 298 J 10,200 296 T/B 68,500 11 AGRS Bank Agris Tbk. --U8---2 270 280 270 280 10 4,400 1,191,000 5 254.545 280 T/J 5,800 260 B 5,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 177 182 164 168 -9 65,460,600 11,184,390,400 4,469 20.448 168 T/J 1,500 167 B 774,200 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,040 4,140 3,990 4,100 60 6,879,800 27,999,030,000 1,445 3,267.687 4,110 J 100 4,100 T/B 810,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 330 334 334 334 4 200 66,800 1 318.095 350 J 5,000 332 B 500 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,950 4,950 4,800 4,800 -150 200 975,000 2 195.918 4,950 J 388,300 4,800 T/B 2,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 715 725 715 720 5 30,352,900 21,854,088,000 196 1,837.250 750 J 28,200 720 T/B 5,148,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,135 1,130 1,135 0 77,500 87,587,500 5 94.583 1,135 T/J 12,500 1,115 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 800 815 765 805 5 43,947,900 35,038,539,500 2,543 530.758 805 T/J 1,172,500 800 B 1,605,000 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 0 0 500 0 0 0 0 531.824 505 J 209,900 500 B 214,000 21 APLN Agung Podomoro Land Tbk. --S6---1 154 155 147 152 -2 20,381,100 3,061,442,900 717 41.644 152 T/J 184,100 151 B 537,900 22 ARII Atlas Resources Tbk. --U2---2 1,170 1,235 1,170 1,195 25 32,000 38,205,500 11 79.667 1,195 T/J 6,700 1,135 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 300 300 288 300 0 555,801,500 166,067,963,400 339 100.000 302 J 13,000 300 T/B 16,200 24 ARNA Arwana Citramulia Tbk. --S3---1 342 344 338 344 2 100,300 34,321,800 45 2,338.068 344 T/J 1,600 340 B 41,500 25 ASGR Astra Graphia Tbk. --S9---1 1,400 1,450 1,400 1,400 0 3,500 4,942,000 9 290.264 1,430 J 100 1,400 T/B 3,100 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 745 730 740 0 1,818,600 1,344,513,500 195 1,370.370 740 T/J 33,500 735 B 31,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 310 312 292 308 -2 9,886,000 2,983,887,600 885 293.333 308 T/J 1,271,100 306 B 406,300 28 ATIC Anabatic Technologies Tbk. XRU9---1 865 865 710 745 -120 24,100 18,231,000 45 106.429 745 T/J 1,500 740 B 400 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 1,370 1,380 1,325 1,365 -5 421,600 570,008,500 252 1,234.512 1,370 J 5,000 1,365 T/B 12,200 31 BABP Bank MNC Internasional Tbk. XRU8---2 51 51 50 50 -1 4,939,500 247,023,700 118 57.388 50 T/J 2,188,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 1,100 297,000 3 199.064 288 J 69,000 270 T/B 117,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,550 1,515 1,515 -25 400,600 613,793,500 109 1,893.750 1,530 J 1,000 1,515 T/B 2,100 34 BBKP Bank Bukopin Tbk. CRS8---1 454 464 402 414 -40 17,782,000 7,474,081,600 1,576 122.816 414 T/J 47,900 412 B 59,200 35 BBMD Bank Mestika Dharma Tbk. XDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,485 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,140 2,150 2,150 2,150 10 1,700 3,655,000 1 561.658 0 J 0 2,140 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,510 2,320 2,470 120 20,490,300 50,073,187,000 2,943 322.174 2,470 T/J 88,300 2,460 B 54,600 38 BBYB Bank Yudha Bhakti Tbk. CDU8---1 314 320 310 314 0 2,493,700 781,222,000 92 319.690 314 T/J 49,000 312 B 1,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 2,400 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 0 262,800 13,140,000 28 217.306 50 T/J 402,337,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 242 224 228 -12 25,195,400 5,783,852,000 815 134.118 230 J 90,200 228 T/B 1,376,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 745 745 720 720 -25 19,400 14,034,000 10 3,689.659 720 T/J 7,400 700 B 300 44 BHIT MNC Investama Tbk. --S9K--1 106 108 105 107 1 23,840,600 2,561,862,900 3,238 312.911 107 T/J 141,500 106 B 159,400 45 BINA Bank Ina Perdana Tbk. --U8---1 480 480 434 454 -26 487,000 221,637,800 161 256.503 454 T/J 23,300 450 B 4,200 46 BIPI Benakat Integra Tbk. --S2K--2 52 53 51 52 0 19,531,100 1,013,103,900 299 37.143 53 J 3,590,900 52 T/B 2,624,700 47 BIRD Blue Bird Tbk. XDU7---1 2,700 2,730 2,600 2,690 -10 112,900 299,492,000 163 41.385 2,690 T/J 18,300 2,680 B 2,100 48 BISI BISI International Tbk. XDU1---1 1,670 1,670 1,625 1,670 0 47,200 78,727,000 16 835.000 1,670 T/J 15,200 1,630 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,060 0 11,585,100 23,899,656,000 204 343.333 2,070 J 48,700 2,060 T/B 25,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 660 10 3,186,600 2,092,889,000 327 153.488 665 J 370,600 660 T/B 158,100 51 BKSL Sentul City Tbk. --S6K--1 98 104 97 101 3 91,180,000 9,189,926,400 3,337 6.979 102 J 581,000 101 T/B 1,961,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 204 204 202 204 0 22,000 4,444,400 3 468.105 204 T/J 9,700 200 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 4,320 4,400 4,400 4,400 80 200 880,000 1 293.333 4,400 T/J 100 4,190 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 370 340 370 30 10,200 3,501,000 6 115.625 366 J 100 358 B 300 56 BMTR Global Mediacom Tbk. CDS9LKO1 520 525 515 525 5 11,381,700 5,970,926,500 1,948 427.316 525 T/J 1,562,000 520 B 743,300 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--1 935 945 925 935 0 4,708,400 4,410,250,500 410 6.904 935 T/J 2,109,800 930 B 502,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 220 206 210 -6 2,191,400 452,740,800 92 2.502 210 T/J 229,100 208 B 93,400 60 BNLI Bank Permata Tbk. --M8K--1 550 555 498 525 -25 47,705,700 24,748,977,600 843 5.716 530 J 200,800 525 T/B 6,725,700 61 BOGA Bintang Oto Global Tbk. --S9---2 620 650 620 635 15 2,354,300 1,485,347,000 486 616.505 640 J 28,800 635 T/B 4,900 62 BOLT Garuda Metalindo Tbk. --U4---2 875 885 870 885 10 629,300 550,868,500 233 160.909 890 J 56,600 885 T/B 14,000 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 6,100 5,925 5,925 25 200 1,202,500 2 230.594 6,900 J 800 5,925 T/B 2,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 64 62 63 -1 11,781,000 739,382,100 254 9.921 64 J 6,566,500 63 T/B 5,791,500 66 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 20,000 22,600,000 1 847.839 1,145 J 25,000 1,130 T/B 900 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,850 1,850 1,705 1,795 -55 26,260,200 47,033,290,500 2,696 140.574 1,810 J 102,200 1,795 T/B 81,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,475 1,490 1,450 1,465 -10 7,886,300 11,560,646,000 1,164 286.971 1,475 J 514,600 1,465 T/B 332,900 69 BSIM Bank Sinarmas Tbk. --U8---1 580 580 575 580 0 2,800 1,619,000 12 395.583 575 J 1,700 570 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,580 2,400 2,580 80 300 748,000 3 132.308 2,580 T/J 1,300 2,400 B 1,100 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---2 111 117 100 110 -1 677,700 71,804,300 86 842.783 114 J 30,000 108 B 20,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 334,357,600 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,900 3,900 3,720 3,830 -70 1,284,100 4,902,130,000 276 741.441 3,830 T/J 40,000 3,810 B 238,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,645 1,645 1,645 -5 100 164,500 1 278.814 1,620 J 100 1,580 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 204 208 196 208 4 181,196,400 36,570,945,800 2,382 12.072 210 J 1,416,900 208 T/B 4,769,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 384 380 380 380 -4 6,000 2,280,000 3 146.154 416 J 58,700 314 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 220 214 200 212 -8 296,100 60,832,000 61 200.467 212 T/J 5,800 210 B 1,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 168 170 162 166 -2 11,295,500 1,875,522,600 445 36.306 166 T/J 1,425,100 165 B 510,500 80 BYAN Bayan Resources Tbk. XDU2---1 14,475 14,700 14,475 14,475 0 43,400 631,940,000 23 249.569 14,600 J 1,200 14,450 B 10,500 81 CAMP Campina Ice Cream Industry Tbk. CDU5---2 304 328 290 326 22 6,401,900 1,988,879,200 1,059 98.788 328 J 55,200 326 T/B 34,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,190 2,230 2,170 2,200 10 8,503,400 18,809,466,000 713 125.714 2,220 J 54,300 2,200 T/B 343,600 83 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 300 300 -4 749,600 226,205,200 66 548.075 300 T/J 10,600 298 B 244,600 84 CASS Cardig Aero Services Tbk. --U7---2 730 730 690 730 0 2,500 1,780,000 8 182.500 730 T/J 7,000 700 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 80 81 80 81 1 432,600 34,684,200 23 518.400 81 T/J 24,100 80 B 548,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 350 320 320 0 161,500 54,803,400 20 25.041 320 T/J 154,000 308 B 500 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,190 1,485 1,150 1,250 60 301,700 391,677,000 153 4,535.888 1,350 J 2,000 1,250 T/B 30,800 88 CLEO Sariguna Primatirta Tbk. SSS5---1 268 276 240 248 -20 22,278,200 5,660,716,400 2,651 1,078.261 250 J 27,000 248 T/B 9,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,310 1,330 1,300 1,315 5 286,900 375,738,500 22 125.830 1,340 J 300 1,315 T/B 200 90 CMPP AirAsia Indonesia Tbk. --U7---2 264 270 260 264 0 136,700 36,065,400 40 49.939 268 J 18,100 264 T/B 12,500 91 COWL Cowell Development Tbk. --M6---2 468 472 460 466 -2 319,800 149,445,400 227 358.462 466 T/J 9,600 464 B 4,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 117,469,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 0 0 580 0 0 0 0 292.685 600 J 100 570 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,980 1,950 1,485 1,485 -495 195,900 311,657,000 140 495.000 1,485 T/J 66,400 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-1 970 985 935 965 -5 5,032,900 4,843,529,000 829 216.058 970 J 2,700 965 T/B 30,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,900 145,000 7 16.496 50 T/J 75,317,400 0 B 0 98 DILD Intiland Development Tbk. --S6---1 310 310 296 304 -6 547,700 166,723,800 236 52.974 308 J 10,000 304 T/B 13,800 99 DKFT Central Omega Resources Tbk. --U2---2 344 350 332 350 6 431,200 150,379,800 18 899.050 350 T/J 872,000 332 B 20,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,600 5,525 5,600 25 1,300 7,265,000 7 33,474.804 5,600 T/J 11,600 5,275 B 500 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 131 124 128 0 18,652,100 2,383,421,000 334 60.952 128 T/J 1,000,000 127 B 3,724,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,150 3,140 3,140 -10 5,000 15,705,000 3 2,758.281 3,140 T/J 15,500 3,090 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 695 720 675 700 5 9,509,000 6,657,242,500 843 947.688 705 J 19,000 700 T/B 168,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 266 264 258 258 -8 245,200 63,871,200 25 46.909 258 T/J 41,200 256 B 50,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 394 400 396 396 2 401,800 160,554,200 23 107.027 398 J 48,100 396 T/B 12,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,400 22,975 20,400 22,975 2,575 3,000 65,720,000 25 1,531.667 23,000 J 100 22,500 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 1,940 1,940 1,940 1,940 0 600 1,164,000 1 714.098 1,935 J 5,100 1,870 B 5,400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 132 140 120 128 -4 252,000 32,062,900 173 85.333 128 T/J 24,500 127 B 100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,100 1,140 0 60,500 68,550,000 11 28.148 1,140 T/J 300,900 1,070 B 500 111 ELSA Elnusa Tbk. --S2K--1 308 316 290 314 6 34,134,700 10,414,410,600 2,787 78.500 314 T/J 330,600 312 B 959,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 37,000 1,850,000 171 10.308 50 T/J 909,651,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 100 104 95 103 3 27,854,900 2,780,264,400 1,173 8.587 103 T/J 502,000 102 B 3,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,259.367 2,080 J 4,600 1,700 B 10,400 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,460 2,530 2,190 2,490 30 57,814,900 139,073,806,000 6,616 249.000 2,490 T/J 1,481,200 2,480 B 305,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 256 264 240 252 -4 10,835,900 2,700,727,400 750 469.178 254 J 1,100,700 252 T/B 768,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,490 2,490 2,300 2,360 -130 23,853,700 56,261,229,000 3,644 119.772 2,360 T/J 357,300 2,350 B 143,800 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,500 1,550 1,500 1,545 45 15,500 23,991,000 30 2,429.818 1,550 J 1,000 1,505 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 6,800 6,600 6,800 0 541,200 3,634,717,500 577 1,558.346 6,825 J 20,300 6,775 B 1,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,400 5,425 5,300 5,325 -75 1,028,700 5,505,017,500 72 1,065.000 5,325 T/J 4,400 5,300 B 20,300 121 FISH FKS Multi Agro Tbk. XDU9---2 3,600 3,600 3,600 3,600 0 100 360,000 1 2,880.000 4,000 J 1,200 3,610 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 670 680 665 665 -5 953,600 642,194,000 109 665.000 665 T/J 24,000 660 B 23,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 875 890 870 885 10 29,781,900 26,093,063,500 220 402.273 885 T/J 1,000 880 B 700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 135 139 127 133 -2 694,500 91,800,600 80 40.342 138 J 56,100 133 T/B 10,000 125 FREN Smartfren Telecom Tbk. --U7---1 78 85 74 79 1 36,579,900 2,894,712,900 1,751 4.389 80 J 311,500 79 T/B 921,400 126 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---1 234 236 232 234 0 1,792,900 417,806,400 192 31.456 234 T/J 2,500 232 B 1,157,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 670 670 575 610 -60 18,820,300 11,381,520,500 1,843 119.758 610 T/J 91,700 605 B 262,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 276 286 264 268 -8 2,491,100 673,661,600 210 67.000 282 J 20,000 268 T/B 258,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,400 15,000 15,000 15,000 600 500 7,500,000 2 2,608.696 15,000 T/J 300 0 B 0 131 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---1 142 138 138 138 -4 196,200 27,075,600 3 55.200 140 J 10,200 138 T/B 203,800 133 HDTX Panasia Indo Resources Tbk. --U4---1 278 298 270 270 -8 300 85,400 3 42.578 270 T/J 8,400 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 860 865 800 800 -60 22,000 17,679,000 106 1,669.867 875 J 300 870 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,120 3,230 -20 13,000 41,671,000 12 988.796 3,250 J 43,800 3,230 T/B 9,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 705 700 705 -5 600 422,000 3 1,084.615 705 T/J 4,900 605 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 248 260 248 256 8 379,600 95,728,600 44 85.333 256 T/J 7,900 252 B 1,600 138 HRUM Harum Energy Tbk. --S2K--1 2,350 2,430 2,300 2,390 40 1,631,800 3,869,363,000 872 45.962 2,400 J 433,300 2,390 T/B 128,200 139 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---1 675 0 0 675 0 0 0 0 52.734 660 J 800 605 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 258 278 258 272 14 244,803,800 64,355,974,800 1,056 522.093 274 J 31,300 272 T/B 77,100 142 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 2,100 2,620 1,675 2,620 520 81,244,200 175,222,492,500 18,773 351.736 0 J 0 2,620 T/B 4,279,600 143 IMJS Indomobil Multi Jasa Tbk. CDM8---1 550 605 484 600 50 5,815,900 3,109,702,500 477 120.000 600 T/J 465,000 590 B 51,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 955 955 -5 385,600 369,739,500 29 251.316 955 T/J 17,100 950 B 4,600 145 INAF Indofarma Tbk. --U5K--1 3,200 3,200 3,000 3,150 -50 115,900 361,978,000 169 1,260.000 3,150 T/J 2,200 3,130 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 4,020 4,090 3,880 4,070 50 2,008,100 8,043,557,000 1,095 1,661.224 4,070 T/J 39,600 4,060 B 54,800 147 INDY Indika Energy Tbk. --S2XXO1 3,230 3,330 3,040 3,320 90 14,481,500 46,861,020,000 3,737 112.542 3,320 T/J 96,100 3,300 B 2,100 148 INKP Indah Kiat Pulp & Paper Tbk. CDS3KB-1 17,500 17,675 14,650 16,775 -725 19,038,100 310,458,800,000 10,194 864.392 16,800 J 4,600 16,775 T/B 112,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 71 74 69 73 2 354,200 25,572,800 79 0.417 74 J 69,200 73 T/B 10,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 490 600 585 585 95 400 236,000 3 557.143 580 J 2,000 500 B 1,100 151 INTA Intraco Penta Tbk. --U9---2 505 510 486 500 -5 5,015,300 2,489,048,000 634 352.458 500 T/J 203,900 498 B 184,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 428 432 402 406 -22 433,000 176,493,400 99 106.842 412 J 4,000 406 T/B 164,900 153 ISAT Indosat Tbk. --S7K--1 3,150 3,210 3,150 3,210 60 440,900 1,396,988,000 185 229.286 3,220 J 1,000 3,210 T/B 22,000 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 21,300 22,325 21,000 22,300 1,000 2,172,600 47,453,705,000 3,764 159.286 22,300 T/J 142,700 22,250 B 22,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 34,921,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 500 472 472 -28 200 97,200 2 267.741 490 J 2,000 472 T/B 3,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 500 530 474 530 30 300 153,400 3 438.680 530 T/J 49,900 432 B 2,200 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 975 970 850 850 -125 27,700 23,712,500 32 607.143 900 J 11,000 850 T/B 49,400 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,650 1,600 1,640 40 2,179,900 3,547,411,500 207 448.332 1,645 J 36,300 1,640 T/B 3,100 160 JRPT Jaya Real Property Tbk. XDS6---1 670 675 650 670 0 4,285,000 2,874,550,500 542 644.231 670 T/J 459,400 650 B 10,600 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,030 4,410 4,000 4,390 360 5,744,500 24,466,942,000 2,518 258.875 4,390 T/J 805,100 4,380 B 500 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,160 0 0 1,160 0 0 0 0 249.828 1,160 J 900 1,155 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,290 2,310 2,200 2,200 -90 137,600 308,372,000 77 2,200.000 2,230 J 3,000 2,200 T/B 81,400 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 332 332 316 332 0 2,890,700 937,823,200 222 40.341 332 T/J 186,300 326 B 2,500 165 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---1 210 212 206 210 0 13,478,200 2,827,774,600 1,091 7.286 212 J 133,100 210 T/B 629,600 167 KINO Kino Indonesia Tbk. --U5---2 1,745 1,745 1,700 1,730 -15 103,700 180,208,000 19 45.526 1,740 J 11,900 1,700 B 700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,690 2,680 2,580 2,670 -20 59,000 153,960,000 38 890.000 2,630 J 10,000 2,550 B 13,200 169 KKGI Resource Alam Indonesia Tbk. CDS2---1 322 332 308 332 10 637,400 201,698,800 30 1,164.912 330 J 42,000 320 B 57,000 170 KMTR Kirana Megatara Tbk. CDM3---2 350 364 340 354 4 211,600 73,672,000 110 77.293 354 T/J 14,300 350 B 4,000 171 KPIG MNC Land Tbk. --U9---2 1,380 1,450 1,365 1,370 -10 3,800 5,214,000 6 294.795 1,370 T/J 14,500 1,220 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,700 2,710 2,690 2,710 10 84,900 229,462,000 157 985.455 2,700 J 800 2,690 B 1,000 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 406 382 400 2 8,325,800 3,288,437,000 722 49.729 402 J 129,700 400 T/B 391,400 174 KREN Kresna Graha Investama Tbk. --S9K--1 705 760 705 755 50 122,644,700 89,938,546,500 10,013 7,854.765 755 T/J 199,500 750 B 22,100 175 LINK Link Net Tbk. --S9K--1 4,300 4,390 4,160 4,200 -100 717,100 3,036,861,000 500 262.500 4,200 T/J 5,000 4,180 B 5,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,750 1,830 1,700 1,800 50 1,254,200 2,238,326,500 327 194.595 1,800 T/J 119,300 1,795 B 8,000 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 324 350 324 348 24 78,179,900 26,940,417,800 1,132 89.102 348 T/J 2,797,300 344 B 83,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,500 8,675 8,300 8,650 150 1,567,100 13,380,720,000 1,870 196.007 8,650 T/J 17,000 8,600 B 1,200 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 965 985 930 955 -10 6,370,600 6,075,105,500 1,251 246.452 955 T/J 2,017,300 950 B 177,600 180 LTLS Lautan Luas Tbk. --S9---1 700 715 685 710 10 192,700 134,659,000 64 250.983 710 T/J 324,900 690 B 2,800 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 680 700 0 7,459,400 5,167,778,000 4,024 1,475.984 700 T/J 91,600 690 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 650 670 620 660 10 709,300 455,702,000 115 375.000 670 J 33,800 660 T/B 11,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,600 1,695 0 68,300 110,749,500 48 100.893 1,695 T/J 300 1,650 B 1,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 820 775 815 25 13,633,600 10,964,395,000 1,402 1,307.871 815 T/J 52,600 810 B 2,507,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,465 1,525 1,455 1,520 55 3,780,800 5,649,801,000 443 608.000 1,520 T/J 15,600 1,515 B 143,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 310 302 310 10 2,900 876,600 3 220.421 308 J 4,000 300 B 50,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 400 3,580 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,320 3,370 3,200 3,370 50 145,000 476,523,000 153 259.231 3,380 J 2,600 3,370 T/B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 555 555 505 545 -10 1,250,000 656,616,000 114 34.062 545 T/J 53,900 540 B 20,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,800 2,950 2,730 2,900 100 2,854,800 8,093,334,000 418 209.386 2,900 T/J 14,200 2,890 B 10,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 182 185 180 183 1 1,078,600 195,984,300 96 164.137 183 T/J 13,500 181 B 7,500 192 MDIA Intermedia Capital Tbk. --U9---1 170 185 160 170 0 326,100 54,654,500 34 123.188 170 T/J 304,300 156 B 5,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,990 2,990 2,880 2,900 -90 215,900 626,140,000 31 145.000 2,910 J 15,000 2,900 T/B 54,800 194 MDLN Modernland Realty Tbk. XDS6---1 282 282 268 282 0 1,042,200 286,110,800 108 83.691 282 T/J 24,300 276 B 48,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 910 925 855 895 -15 19,541,300 17,412,463,000 1,991 1,576.343 900 J 60,100 895 T/B 184,500 196 MEGA Bank Mega Tbk. --U8---1 4,200 4,700 3,900 4,090 -110 3,700 15,406,000 20 2,981.310 4,090 T/J 3,600 4,000 B 100 197 MERK Merck Tbk. --U5---2 6,500 0 0 6,500 0 0 0 0 17,138.187 6,500 J 300 6,350 B 100 198 META Nusantara Infrastructure Tbk. XDS7---1 206 210 204 210 4 11,395,400 2,364,506,000 190 63.044 210 T/J 912,000 208 B 276,900 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,520 1,630 1,450 1,630 110 250,600 403,793,500 33 835.897 1,630 T/J 412,100 1,465 B 1,000 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 517,400 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,890 1,950 1,855 1,905 15 4,317,600 8,236,171,500 489 112.159 1,925 J 500 1,905 T/B 161,900 202 MINA Sanurhasta Mitra Tbk. SSU9---2 400 430 400 402 2 627,400 261,883,200 136 1,914.286 416 J 5,500 402 T/B 1,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 206 220 200 210 4 9,818,700 2,049,228,800 243 525.000 210 T/J 33,000 206 B 20,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,125 23,500 23,500 23,500 375 20,000 470,000,000 4 1,119.048 23,500 T/J 7,300 20,000 B 2,500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,500 16,350 16,475 -25 600 9,850,000 6 104,936.306 16,500 J 28,100 16,475 T/B 1,000 206 MLPL Multipolar Tbk. CRS9K--1 103 104 100 102 -1 12,225,600 1,249,514,200 284 11.699 103 J 943,600 102 T/B 438,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 525 500 474 496 -29 1,519,500 737,454,400 127 84.786 496 T/J 262,700 480 B 7,200 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 930 880 920 10 17,979,800 16,250,753,000 3,207 102.222 920 T/J 460,500 915 B 3,464,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 995 985 950 970 -25 1,141,900 1,101,153,500 237 64.667 980 J 11,400 970 T/B 9,100 210 MPPA Matahari Putra Prima Tbk. CRU9---1 250 258 234 240 -10 2,020,500 488,857,400 349 100.904 242 J 700 240 T/B 246,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,175 6,150 5,500 6,150 -25 2,600 15,925,000 3 557.832 6,150 T/J 2,600 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 745 745 745 745 0 50,500 37,622,500 5 49.013 745 T/J 237,300 705 B 30,000 213 MTDL Metrodata Electronics Tbk. XDS9---1 700 750 695 710 10 2,711,400 1,955,515,500 283 1,278.174 725 J 100 710 T/B 24,000 214 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 0 100 36,000 1 151.355 368 J 10,000 360 T/B 2,499,900 216 MYOH Samindo Resources Tbk. --U2---1 810 810 790 810 0 166,300 133,069,000 69 96.477 810 T/J 12,000 800 B 23,200 217 MYRX Hanson International Tbk. --S6LKO2 129 128 125 128 -1 934,350,200 117,756,060,700 962 87.293 128 T/J 2,833,900 127 B 3,850,100 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 113,200 45,959,200 16 394.175 406 T/J 18,700 404 B 127,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,030 4,020 3,980 4,020 -10 23,100 92,359,000 34 1,236.923 4,080 J 500 4,020 T/B 3,100 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 20,000 1,800,000 1 85.714 92 J 700 91 B 200 221 NISP Bank OCBC NISP Tbk. --U8---1 830 920 825 840 10 256,100 212,658,500 27 1,017.886 840 T/J 10,000 830 B 299,400 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 945 J 10,700 820 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 350 354 344 354 4 925,000 321,769,200 76 41.647 356 J 76,700 354 T/B 100,100 224 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---1 476 480 452 468 -8 6,500 3,044,400 15 925.908 468 T/J 8,300 466 B 100 226 PALM Provident Agro Tbk. --U1---2 294 292 288 288 -6 18,600 5,394,000 5 78.716 290 J 300 286 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,690 1,690 1,660 1,690 0 13,300 22,324,000 7 1,229.091 1,705 J 2,500 1,690 T/B 1,500 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,020 1,020 990 1,020 0 1,275,800 1,276,525,000 145 120.000 1,020 T/J 343,400 995 B 63,300 229 PBRX Pan Brothers Tbk. XDS4K--1 535 550 520 525 -10 10,152,500 5,446,129,500 3,209 929.204 535 J 5,800 525 T/B 22,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 595 595 560 560 -35 5,300 3,091,500 9 46.667 560 T/J 15,800 555 B 2,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,820 2,820 0 15,400 43,428,000 2 1,880.000 2,820 T/J 6,300 2,810 B 19,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,255 1,260 1,250 1,250 -5 500 628,000 2 243.902 1,400 J 300 1,250 T/B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,540 J 700 3,300 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 860 830 845 5 614,600 516,326,000 157 1,406.926 845 T/J 299,700 840 B 150,400 235 PNIN Paninvest Tbk. --U8---1 1,000 1,065 1,000 1,055 55 1,042,700 1,069,610,500 158 1,121.863 1,065 J 26,500 1,055 T/B 33,600 236 PNLF Panin Financial Tbk. --S8---1 204 206 202 204 0 2,534,200 519,743,600 354 220.493 206 J 6,000 204 T/B 2,489,400 237 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 4,780 4,810 4,760 4,780 0 38,092,200 182,357,730,000 467 3,033.938 4,780 T/J 168,400 4,770 B 59,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 600 600 600 -20 1,219,200 731,520,000 7 112.150 650 J 1,200 600 T/B 80,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 0 0 1,160 0 0 0 0 77.333 1,150 J 1,800 995 B 1,100 241 PPRE PP Presisi Tbk. --M7---1 408 406 394 400 -8 854,300 342,467,800 129 93.023 402 J 1,052,900 400 T/B 27,800 242 PPRO PP Properti Tbk. --S6K--1 134 136 130 134 0 6,817,100 904,445,800 475 289.730 135 J 759,200 134 T/B 168,500 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,770 2,750 2,740 2,740 -30 300 823,000 3 42.154 2,750 J 100 2,740 T/B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 187 178 185 3 4,187,700 769,975,400 225 600.201 187 J 277,100 185 T/B 23,900 245 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,050 3,940 4,000 0 14,089,400 56,289,541,000 3,297 3,478.261 4,000 T/J 59,600 3,990 B 146,100 246 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,010 1,930 1,995 0 5,291,800 10,458,697,000 938 375.000 1,995 T/J 1,020,400 1,980 B 10,000 247 PTRO Petrosea Tbk. --S2---1 1,480 1,520 1,375 1,520 40 1,703,000 2,462,790,500 582 1,216.000 1,520 T/J 38,600 1,480 B 13,000 248 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 530 530 505 525 -5 36,582,200 18,912,505,000 1,262 2,023.979 525 T/J 991,300 520 B 589,000 250 RAJA Rukun Raharja Tbk. --S7---1 585 585 530 575 -10 1,175,700 646,033,000 131 1,975.131 575 T/J 312,900 560 B 80,000 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,325 1,355 1,220 1,330 5 7,812,600 10,179,836,500 1,231 831.250 1,335 J 268,100 1,330 T/B 3,432,700 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 500 2,750,000 1 289.750 5,700 J 4,500 5,200 B 500 253 RIMO Rimo International Lestari Tbk --S9---2 135 134 128 134 -1 366,255,100 47,983,574,600 406 73.569 134 T/J 1,485,900 133 B 289,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 0 0 336 0 0 0 0 2,629.108 330 J 5,000 304 B 5,000 255 RODA Pikko Land Development Tbk. --U6---2 440 420 360 362 -78 61,400 22,614,000 21 577.998 378 J 5,000 362 T/B 33,100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 945 950 0 1,316,800 1,250,219,500 131 372.549 950 T/J 852,600 945 B 44,600 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 550 560 5 1,321,500 735,480,500 604 700.000 560 T/J 11,900 555 B 42,800 258 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 9,950 9,950 9,950 -50 1,000 9,950,000 1 6,419.355 9,950 T/J 1,500 9,500 B 400 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,060 2,080 1,970 2,060 0 4,421,500 9,057,794,500 1,550 931.903 2,060 T/J 141,800 2,050 B 43,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 900 750 750 -10 9,300 7,538,000 9 838.879 775 J 100 770 B 4,300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,350 2,350 2,350 20 400 940,000 4 100.427 2,380 J 10,100 2,350 T/B 1,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,500 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 700 700 690 700 0 1,687,300 1,180,925,000 222 500.000 700 T/J 14,500 685 B 36,000 265 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---1 800 810 710 800 0 13,537,100 10,743,738,000 698 137.931 800 T/J 246,500 795 B 3,000 267 SILO Siloam International Hospitals Tbk. --U9---1 4,740 4,700 4,410 4,440 -300 255,000 1,154,049,000 373 50.427 4,450 J 400 4,440 T/B 6,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 486 488 468 476 -10 4,282,600 2,039,150,200 382 43.273 478 J 2,200 476 T/B 5,700 269 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 16,800 955 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 490 500 500 500 10 100 50,000 1 434.783 488 J 4,900 432 B 2,000 271 SMAR Smart Tbk. --U1---2 4,100 0 0 4,100 0 0 0 0 1,354.655 4,800 J 2,900 3,900 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,320 3,360 3,300 3,360 40 73,800 243,998,000 45 600.000 3,370 J 100 3,360 T/B 400 273 SMCB Holcim Indonesia Tbk. --U3---1 520 525 500 525 5 102,600 52,919,000 129 634.058 525 T/J 4,700 520 B 1,200 274 SMDR Samudera Indonesia Tbk. CDS7---1 338 348 324 342 4 2,347,900 782,310,200 398 1,372.502 344 J 13,500 342 T/B 319,000 275 SMRA Summarecon Agung Tbk. XDS6IK-1 815 840 810 825 10 9,340,200 7,691,612,500 1,034 1,355.570 825 T/J 1,096,200 820 B 31,800 276 SMRU SMR Utama Tbk. --U2---2 428 430 420 428 0 212,200 90,126,800 31 104.667 428 T/J 6,200 420 B 6,100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,310 1,320 1,280 1,295 -15 963,800 1,251,166,000 363 3,458.960 1,295 T/J 11,000 1,290 B 24,200 278 SOCI Soechi Lines Tbk. CDM7---1 152 156 137 143 -9 13,826,000 1,965,422,800 1,063 26.000 144 J 100,000 143 T/B 320,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 48,300 171 B 5,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 330 318 328 2 31,611,200 10,258,880,600 1,313 136.667 330 J 1,965,100 328 T/B 290,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 69.091 4,000 J 600 3,810 B 10,000 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 560 560 545 555 -5 35,188,800 19,549,567,500 992 227.692 555 T/J 1,145,400 550 B 105,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,270 1,275 1,260 1,275 5 29,706,300 37,650,731,000 452 190.299 1,275 T/J 124,600 1,270 B 77,200 284 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 540,408,700 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 4,180 10 3,684,500 15,344,537,000 2,417 3,800.000 4,180 T/J 18,900 4,170 B 37,900 288 TARA Sitara Propertindo Tbk. --U6K--1 790 810 755 805 15 41,848,200 32,977,045,000 4,710 759.434 805 T/J 38,200 800 B 183,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,850 4,910 4,800 4,850 0 170,700 823,004,000 328 239.506 4,860 J 200 4,820 B 1,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 870 890 840 890 20 331,000 289,072,000 120 202.664 890 T/J 38,400 885 B 29,000 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 6,100 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 830 675 830 150 48,500 35,671,500 14 267.742 830 T/J 200 700 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 615 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 1,100 2,750,000 4 2,054.401 2,500 T/J 2,000 2,400 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 590 595 590 595 5 171,400 101,976,000 63 297.500 600 J 35,100 560 B 100 296 TINS Timah Tbk. --S2K--1 800 830 785 820 20 4,662,800 3,781,210,500 643 419.015 820 T/J 192,500 815 B 40,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3---1 14,200 14,200 11,375 13,575 -625 22,507,000 289,180,870,000 10,662 839.319 13,600 J 1,600 13,575 T/B 1,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,120 1,330 1,120 1,120 0 123,200 148,016,000 55 515.203 1,120 T/J 200 900 B 6,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,090 2,100 2,100 2,100 10 5,000 10,500,000 2 110.526 2,100 T/J 25,200 2,030 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,110 4,310 4,110 4,280 170 18,008,800 75,733,519,000 1,971 1,380.645 4,310 J 2,900 4,280 T/B 6,000 301 TOTL Total Bangun Persada Tbk. --S6---1 630 655 620 620 -10 99,200 61,697,500 69 222.840 630 J 1,300 620 T/B 323,700 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 362 362 350 360 -2 11,100 3,969,000 18 1,167.807 360 T/J 578,000 358 B 500 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 570 600 560 600 30 642,700 379,124,500 66 2,858.096 600 T/J 952,700 570 B 33,900 304 TRAM Trada Alam Minera Tbk. --S7LKO1 308 312 290 312 4 87,115,600 26,647,652,600 1,306 257.864 312 T/J 895,700 310 B 846,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 118 118 118 1 61,400 7,245,200 7 118.910 118 T/J 20,900 117 B 100 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100,000 40,000,000 6 238.607 402 J 5,800 400 T/B 20,000 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,545 1,550 1,500 1,535 -10 116,900 179,957,000 43 273.833 1,545 J 23,900 1,530 B 23,900 308 TURI Tunas Ridean Tbk. --U9---1 1,275 1,270 1,265 1,265 -10 24,000 30,479,500 3 2,811.111 1,270 J 276,200 1,265 T/B 167,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,330 1,335 1,265 1,320 -10 29,100 37,360,000 62 2,559.330 1,300 J 22,100 1,275 B 1,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,410 3,400 3,390 3,400 -10 700 2,379,000 4 125.923 3,400 T/J 1,000 3,360 B 500 311 VICO Victoria Investama Tbk. --U8---1 178 182 179 179 1 200 36,100 2 143.200 174 J 12,000 163 B 1,900 312 VIVA Visi Media Asia Tbk. --U9---1 177 184 171 184 7 5,584,400 990,498,300 293 61.333 184 T/J 318,600 178 B 1,000 313 VOKS Voksel Electric Tbk. --U4---1 148 148 136 148 0 173,000 24,579,700 44 65.468 148 T/J 11,900 141 B 2,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 196 198 190 194 -2 2,579,400 498,978,300 287 66.897 194 T/J 700 193 B 50,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,255 1,285 1,210 1,270 15 17,244,100 21,495,304,000 2,119 326.434 1,275 J 159,100 1,270 T/B 8,800 316 WINS Wintermar Offshore Marine Tbk. --U7---1 300 292 290 292 -8 41,100 11,951,600 23 78.967 306 J 26,700 292 T/B 7,000 317 WOOD Integra Indocabinet Tbk. --S5---2 500 525 480 510 10 82,360,000 41,990,712,900 3,795 196.154 510 T/J 280,800 505 B 669,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 362 340 354 0 46,511,600 16,332,593,400 2,255 72.245 356 J 40,500 354 T/B 608,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,865 1,865 1,780 1,835 -30 34,738,900 63,337,336,000 3,460 495.277 1,840 J 149,000 1,835 T/B 465,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 396 400 390 396 0 3,434,000 1,353,324,000 364 67.119 398 J 500,700 396 T/B 208,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,635 1,670 1,635 1,645 10 9,917,900 16,367,846,000 1,204 1,175.000 1,645 T/J 4,300 1,640 B 107,800 Total 4,316,949,900 2,948,443,865,300 204,349 2,499,120,500 81,636,600 Jakarta, 04 July 2018 Trading Division