List of Securities Quotation: IDX SMC Composite Date: Thursday, 05 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 11,000 11,175 10,600 10,650 -350 612,900 6,600,882,500 739 865.179 10,650 T/J 38,400 10,625 B 5,400 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 2,070 0 0 2,070 0 0 0 0 55.200 1,990 J 2,500 1,680 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,245 1,250 1,230 1,235 -10 4,740,000 5,874,590,000 670 1,506.098 1,245 J 800 1,235 T/B 302,100 5 ACST Acset Indonusa Tbk. --S6---1 2,550 2,600 2,500 2,600 50 960,900 2,454,007,000 41 109.185 2,640 J 100 2,600 T/B 67,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,700 1,655 1,600 1,600 -100 9,555,300 15,511,198,000 1,452 1,256.548 1,610 J 25,200 1,600 T/B 2,002,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,975 7,975 7,800 7,925 -50 134,300 1,059,977,500 68 340.860 7,950 J 200 7,925 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 296 300 280 288 -8 2,786,400 792,459,200 342 25.706 288 T/J 10,200 284 B 38,200 9 AGII Aneka Gas Industri Tbk. --S3---1 580 590 580 590 10 3,800 2,218,000 7 53.636 600 J 51,300 590 T/B 7,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 296 296 288 288 -8 1,969,600 571,680,000 214 470.527 290 J 111,800 288 T/B 84,900 11 AGRS Bank Agris Tbk. --U8---2 280 282 280 280 0 22,300 6,268,000 22 254.545 276 J 5,700 240 B 1,900 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,100 4,160 4,060 4,130 30 6,263,300 25,693,182,000 1,374 3,291.597 4,140 J 300 4,130 T/B 72,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 334 340 340 340 6 100 34,000 1 323.810 340 T/J 900 332 B 400 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,800 4,800 4,700 4,800 0 700 3,329,000 5 195.918 4,930 J 100 4,710 B 1,900 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 720 720 715 720 0 65,519,300 47,173,091,500 590 1,837.250 735 J 12,200 720 T/B 4,910,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,125 1,120 1,125 -10 55,000 61,874,000 6 93.750 1,125 T/J 200 1,115 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 805 805 775 800 -5 47,671,200 37,768,122,500 2,575 527.461 800 T/J 36,500 795 B 765,800 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 24,200 12,100,000 2 531.824 505 J 200,000 500 T/B 189,900 21 APLN Agung Podomoro Land Tbk. --S6---1 152 154 146 150 -2 10,263,300 1,537,825,100 531 41.096 151 J 150,000 150 T/B 640,900 22 ARII Atlas Resources Tbk. --U2---2 1,195 1,230 1,140 1,230 35 55,700 68,363,000 14 82.000 1,230 T/J 55,200 1,175 B 400 23 ARMY Armidian Karyatama Tbk. --U6---2 300 300 296 300 0 140,934,300 42,279,942,200 108 100.000 302 J 28,400 300 T/B 32,700 24 ARNA Arwana Citramulia Tbk. --S3---1 344 350 344 350 6 162,700 56,454,800 54 2,378.849 350 T/J 63,900 348 B 1,500 25 ASGR Astra Graphia Tbk. --S9---1 1,400 1,365 1,360 1,365 -35 6,000 8,161,000 4 283.007 1,430 J 35,700 1,375 B 3,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 755 725 725 -15 3,220,900 2,391,726,000 119 1,342.593 735 J 50,000 725 T/B 22,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 308 312 304 308 0 6,201,700 1,909,249,200 519 293.333 308 T/J 1,717,900 306 B 170,100 28 ATIC Anabatic Technologies Tbk. XRU9---1 745 760 715 750 5 3,600 2,629,500 14 107.143 755 J 500 720 B 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 1,365 1,365 1,345 1,350 -15 185,000 250,167,000 123 1,220.946 1,355 J 6,000 1,350 T/B 15,500 31 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 1,256,400 62,820,000 34 57.388 50 T/J 1,724,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 288 J 29,000 270 B 132,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,645 1,505 1,645 130 796,900 1,252,013,500 212 2,056.250 1,645 T/J 7,100 1,640 B 6,800 34 BBKP Bank Bukopin Tbk. CRS8---1 414 424 404 418 4 5,534,200 2,302,746,000 685 124.002 418 T/J 217,800 416 B 5,000 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 2,150 0 0 2,150 0 0 0 0 561.658 0 J 0 2,150 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,470 2,450 2,230 2,250 -220 63,238,800 145,676,492,000 7,732 293.478 2,250 T/J 79,000 2,240 B 347,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 314 316 310 316 2 1,956,400 614,375,200 74 321.727 316 T/J 91,300 314 B 20,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 8,500 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 0 113,400 5,670,000 20 217.306 50 T/J 404,770,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 230 228 230 2 5,286,600 1,213,563,200 176 135.294 230 T/J 1,554,000 228 B 1,070,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 720 710 685 685 -35 168,500 116,959,500 35 3,510.300 705 J 100 685 T/B 2,600 44 BHIT MNC Investama Tbk. --S9K--1 107 109 106 108 1 24,521,500 2,637,352,700 2,476 315.836 108 T/J 27,000 107 B 20,900 45 BINA Bank Ina Perdana Tbk. --U8---1 454 458 440 444 -10 134,300 59,654,200 61 250.853 448 J 8,600 444 T/B 63,400 46 BIPI Benakat Integra Tbk. --S2K--2 52 53 51 52 0 25,479,700 1,326,779,300 305 37.143 53 J 1,872,900 52 T/B 4,541,300 47 BIRD Blue Bird Tbk. --U7---1 2,690 2,700 2,660 2,680 -10 35,000 93,861,000 64 41.231 2,680 T/J 123,600 2,670 B 200 48 BISI BISI International Tbk. XDU1---1 1,670 1,700 1,630 1,700 30 31,600 53,652,000 10 850.000 1,700 T/J 800 1,640 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 11,265,900 23,169,725,000 159 343.333 2,060 T/J 3,200 2,050 B 51,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 660 635 650 -10 5,214,700 3,383,519,500 615 151.163 655 J 112,200 650 T/B 2,670,200 51 BKSL Sentul City Tbk. --S6K--1 101 104 99 100 -1 63,018,600 6,348,210,600 1,216 6.910 101 J 218,500 100 T/B 1,298,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 204 204 202 204 0 7,000 1,418,600 5 468.105 204 T/J 7,800 202 B 10,300 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 4,400 4,400 4,220 4,220 -180 400 1,742,000 2 281.333 4,800 J 1,400 4,220 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 370 370 370 0 200 74,000 2 115.625 368 J 100 352 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 525 525 515 520 -5 11,929,200 6,252,000,500 2,322 423.246 520 T/J 344,600 515 B 653,100 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--1 935 935 915 935 0 972,100 899,367,500 234 6.904 935 T/J 872,000 930 B 42,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 212 200 212 2 1,730,300 353,736,400 108 2.526 212 T/J 138,200 208 B 200 60 BNLI Bank Permata Tbk. --M8K--1 525 535 510 525 0 4,709,000 2,483,616,000 200 5.716 530 J 59,800 525 T/B 600,900 61 BOGA Bintang Oto Global Tbk. --S9---2 635 640 630 635 0 1,411,500 895,839,000 279 616.505 640 J 52,800 635 T/B 5,900 62 BOLT Garuda Metalindo Tbk. --U4---2 885 885 880 885 0 341,000 300,661,000 110 160.909 885 T/J 6,000 875 B 32,600 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 5,925 0 0 5,925 0 0 0 0 230.594 6,850 J 700 5,925 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 64 62 64 1 36,272,300 2,296,420,600 213 10.079 65 J 5,825,400 64 T/B 1,707,700 66 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 10,000 11,300,000 1 847.839 1,200 J 9,100 1,130 T/B 4,200 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,795 1,800 1,695 1,780 -15 25,718,600 44,938,894,000 2,639 139.399 1,780 T/J 276,600 1,775 B 86,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,465 1,490 1,430 1,445 -20 5,400,600 7,842,016,000 1,005 283.053 1,450 J 514,600 1,445 T/B 237,500 69 BSIM Bank Sinarmas Tbk. --U8---1 580 585 580 585 5 600 349,000 5 398.993 580 J 400 570 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,580 2,570 2,570 2,570 -10 200 514,000 2 131.795 2,580 J 600 2,420 B 2,600 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---2 110 110 103 110 0 441,400 47,514,900 39 842.783 110 T/J 9,900 106 B 11,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 332,959,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,850 3,680 3,800 -30 2,366,800 8,860,782,000 542 735.633 3,800 T/J 53,500 3,770 B 10,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,645 1,650 1,580 1,650 5 2,800 4,599,000 8 279.661 1,650 T/J 21,300 1,580 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 208 218 204 214 6 128,211,600 27,117,808,200 2,407 12.420 216 J 6,549,800 214 T/B 4,540,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 380 400 380 400 20 5,100 2,020,000 3 153.846 380 J 2,300 314 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 212 212 200 202 -10 718,400 145,704,400 98 191.011 204 J 87,400 200 B 205,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 166 169 160 169 3 19,110,000 3,152,819,600 830 36.962 169 T/J 2,061,500 168 B 147,600 80 BYAN Bayan Resources Tbk. XDU2---1 14,475 14,625 14,550 14,625 150 29,400 429,187,500 22 252.155 14,625 T/J 19,500 14,600 B 10,200 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 326 376 326 348 22 5,630,700 1,965,450,000 1,534 105.455 350 J 24,100 348 T/B 22,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,200 2,250 2,200 2,230 30 5,366,500 11,955,989,000 690 127.429 2,230 T/J 115,500 2,210 B 50,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 298 300 0 56,300 16,878,200 11 548.075 300 T/J 77,600 298 B 221,400 84 CASS Cardig Aero Services Tbk. --U7---2 730 730 700 730 0 400 283,000 2 182.500 720 J 300 650 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 81 81 80 81 0 84,500 6,785,200 13 518.400 81 T/J 30,300 80 B 372,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 304 320 0 2,500 761,600 3 25.041 320 T/J 75,700 304 B 1,600 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,250 1,400 1,260 1,275 25 81,700 107,001,000 78 4,626.606 1,330 J 1,100 1,275 T/B 1,700 88 CLEO Sariguna Primatirta Tbk. SSS5---1 248 250 238 248 0 12,283,700 2,998,654,200 1,194 1,078.261 250 J 373,900 246 B 212,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,330 1,305 1,330 15 97,900 130,146,000 21 127.266 1,395 J 100 1,310 B 900 90 CMPP AirAsia Indonesia Tbk. --U7---2 264 268 260 260 -4 72,600 18,969,400 32 49.182 266 J 2,000 260 T/B 64,500 91 COWL Cowell Development Tbk. --M6---2 466 466 448 448 -18 407,900 187,847,800 274 344.615 448 T/J 2,700 446 B 24,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 96,657,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. CDS9---1 580 595 580 595 15 11,000 6,543,000 7 300.255 620 J 129,800 595 T/B 50,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,485 1,380 1,160 1,160 -325 111,700 140,505,000 86 386.667 1,160 T/J 16,400 1,155 B 200 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-1 965 970 945 945 -20 2,882,000 2,737,657,000 582 211.580 950 J 395,800 945 T/B 781,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 12,100 605,000 8 16.496 50 T/J 80,586,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 304 318 296 316 12 1,473,100 457,671,200 271 55.066 316 T/J 315,400 314 B 202,500 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 340 350 0 131,200 45,808,000 6 899.050 350 T/J 952,000 340 B 1,300 100 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,575 5,550 5,550 -50 900 4,997,500 4 33,175.922 5,550 T/J 1,000 5,525 B 300 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 130 127 128 0 8,274,700 1,061,759,700 152 60.952 128 T/J 1,431,500 127 B 447,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,140 3,150 3,140 3,150 10 5,100 16,064,000 2 2,767.066 3,150 T/J 45,000 3,140 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 700 725 695 725 25 11,292,100 8,065,350,500 959 981.534 730 J 967,500 725 T/B 79,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 264 260 260 2 192,300 50,392,400 21 47.273 264 J 58,300 260 T/B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 400 396 396 0 526,500 209,740,200 16 107.027 400 J 436,300 396 T/B 12,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 22,975 26,200 23,200 24,400 1,425 9,300 234,977,500 56 1,626.667 25,000 J 2,300 24,400 T/B 1,000 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 5,000 J 25,000 3,100 B 25,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 0 0 1,940 0 0 0 0 714.098 1,935 J 100 1,880 B 2,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 128 133 121 124 -4 354,600 43,708,100 84 82.667 127 J 20,000 124 T/B 94,400 110 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,100 1,100 1,100 -40 13,000 14,300,000 1 27.160 1,100 T/J 37,000 1,005 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 314 320 302 306 -8 12,617,100 3,895,865,400 1,509 76.500 306 T/J 4,602,800 304 B 728,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 212,600 10,630,000 6 10.308 50 T/J 887,013,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 103 107 99 101 -2 34,265,200 3,548,597,200 1,806 8.421 103 J 430,100 101 T/B 2,496,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,259.367 1,840 J 200 1,705 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,490 2,550 2,420 2,480 -10 31,814,800 79,358,319,000 4,724 248.000 2,490 J 52,900 2,480 T/B 861,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 252 258 226 234 -18 32,093,600 7,686,126,200 1,180 435.665 236 J 51,000 234 T/B 98,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,360 2,490 2,320 2,410 50 13,741,300 33,212,671,000 2,481 122.309 2,420 J 10,000 2,410 T/B 210,700 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,545 1,505 1,500 1,500 -45 4,300 6,451,000 5 2,359.047 1,525 J 200 1,500 T/B 4,600 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 7,000 6,700 7,000 200 538,100 3,688,912,500 631 1,604.180 7,000 T/J 6,400 6,975 B 600 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,325 5,325 5,075 5,150 -175 3,062,000 15,970,210,000 82 1,030.000 5,175 J 6,900 5,150 T/B 2,600 121 FISH FKS Multi Agro Tbk. XDU9---2 3,600 3,610 3,500 3,600 0 8,700 31,341,000 18 2,880.000 3,600 T/J 3,200 3,520 B 1,400 122 FMII Fortune Mate Indonesia Tbk --U6---2 665 675 665 675 10 1,037,100 696,159,000 69 675.000 675 T/J 12,500 670 B 4,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 885 900 875 900 15 13,993,100 12,437,668,500 442 409.091 900 T/J 30,000 880 B 23,800 124 FPNI Lotte Chemical Titan Tbk. --U3---2 133 140 131 135 2 370,100 49,372,500 71 40.949 139 J 12,000 135 T/B 300 125 FREN Smartfren Telecom Tbk. --U7---1 79 85 77 82 3 24,939,300 2,028,165,200 940 4.556 83 J 97,000 82 T/B 589,100 126 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---1 234 236 226 232 -2 3,205,400 738,144,200 282 31.187 232 T/J 379,000 230 B 700 128 GJTL Gajah Tunggal Tbk. --S4K--1 610 620 595 615 5 2,313,900 1,407,628,500 412 120.740 615 T/J 34,300 610 B 280,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 268 274 262 262 -6 823,900 218,102,200 150 65.500 262 T/J 310,800 260 B 260,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 0 0 15,000 0 0 0 0 2,608.696 15,900 J 100 15,000 B 100 131 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---1 138 136 128 136 -2 1,200 159,200 7 54.400 138 J 200 136 T/B 200 133 HDTX Panasia Indo Resources Tbk. --U4---1 270 286 286 286 16 100 28,600 1 45.101 258 J 4,500 208 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 800 0 0 800 0 0 0 0 1,669.867 915 J 1,000 850 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,280 3,230 3,280 50 25,800 84,327,000 14 1,004.102 3,320 J 5,200 3,280 T/B 500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 1,800 1,269,000 3 1,084.615 705 T/J 5,600 600 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 256 254 250 250 -6 92,300 23,144,200 48 83.333 254 J 9,900 250 T/B 10,400 138 HRUM Harum Energy Tbk. --S2K--1 2,390 2,560 2,400 2,530 140 3,646,200 9,097,341,000 1,553 48.654 2,540 J 134,000 2,530 T/B 114,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,300 J 200 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 675 0 0 675 0 0 0 0 52.734 660 J 1,000 605 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 272 282 262 282 10 224,951,800 62,134,775,200 908 541.288 284 J 212,000 282 T/B 541,700 142 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 2,620 2,960 2,410 2,660 40 78,138,000 213,962,387,000 21,198 357.106 2,660 T/J 246,300 2,650 B 126,200 143 IMJS Indomobil Multi Jasa Tbk. CDM8---1 600 630 545 545 -55 4,013,100 2,293,754,000 662 109.000 550 J 32,600 545 T/B 35,200 144 IMPC Impack Pratama Industri Tbk. --U3---2 955 960 960 960 5 420,100 403,296,000 30 252.632 960 T/J 208,700 950 B 5,000 145 INAF Indofarma Tbk. --U5K--1 3,150 3,240 3,130 3,190 40 64,100 203,817,000 115 1,276.000 3,240 J 12,400 3,190 T/B 3,600 146 INCO Vale Indonesia Tbk. --S2XXO1 4,070 4,230 4,070 4,180 110 14,954,700 62,385,309,000 2,304 1,706.122 4,190 J 3,000 4,180 T/B 464,800 147 INDY Indika Energy Tbk. --S2XXO1 3,320 3,480 3,240 3,450 130 23,573,200 79,458,311,000 5,716 116.949 3,450 T/J 616,000 3,440 B 123,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 16,775 17,325 16,550 17,150 375 11,883,700 203,054,795,000 4,957 883.715 17,150 T/J 50,100 17,125 B 400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 75 71 71 -2 425,200 30,488,900 62 0.406 73 J 13,100 71 T/B 92,700 150 INPP Indonesian Paradise Property Tbk. --U9---2 585 0 0 585 0 0 0 0 557.143 570 J 1,000 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 500 505 498 500 0 5,586,100 2,795,338,400 411 352.458 500 T/J 24,500 498 B 181,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 410 402 410 4 26,800 10,971,000 34 107.895 410 T/J 5,000 404 B 900 153 ISAT Indosat Tbk. --S7K--1 3,210 3,260 3,180 3,250 40 421,700 1,356,492,000 286 232.143 3,260 J 12,100 3,250 T/B 264,200 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 22,300 23,350 22,200 23,250 950 1,795,300 40,882,060,000 2,570 166.071 23,275 J 6,000 23,250 T/B 91,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 35.714 50 T/J 35,497,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 498 498 498 26 100 49,800 1 282.489 490 J 2,100 452 B 2,200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 530 525 482 525 -5 600 305,100 5 434.541 525 T/J 49,700 490 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 850 1,000 800 1,000 150 186,700 178,368,000 41 714.286 1,000 T/J 57,200 965 B 200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,640 1,650 1,605 1,630 -10 849,700 1,375,650,500 262 445.599 1,630 T/J 6,600 1,615 B 70,500 160 JRPT Jaya Real Property Tbk. XDS6---1 670 670 630 660 -10 6,189,200 4,025,008,000 1,413 634.615 660 T/J 364,300 650 B 100 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,600 4,300 4,590 200 9,378,900 42,134,602,000 3,152 270.668 4,590 T/J 91,200 4,580 B 10,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,160 1,150 1,150 1,150 -10 100 115,000 1 247.674 1,150 T/J 100 995 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,200 2,230 2,160 2,160 -40 137,100 300,472,000 99 2,160.000 2,180 J 15,300 2,160 T/B 94,100 164 KBLI KMI Wire & Cable Tbk. XDS4K--1 332 332 316 322 -10 1,302,100 416,624,600 143 39.126 322 T/J 170,300 320 B 7,300 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 210 214 210 212 2 13,457,700 2,852,562,200 316 7.355 214 J 67,300 212 T/B 107,200 167 KINO Kino Indonesia Tbk. --U5---2 1,730 1,730 1,680 1,680 -50 75,000 127,305,500 36 44.211 1,680 T/J 3,500 1,675 B 12,200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,670 2,650 2,510 2,650 -20 50,800 128,976,000 19 883.333 2,650 T/J 3,800 2,510 B 6,000 169 KKGI Resource Alam Indonesia Tbk. CDS2---1 332 336 318 320 -12 145,600 47,041,800 22 1,122.807 336 J 18,600 320 T/B 9,900 170 KMTR Kirana Megatara Tbk. CDM3---2 354 364 346 354 0 417,600 147,685,800 176 77.293 354 T/J 27,000 352 B 2,400 171 KPIG MNC Land Tbk. --U9---2 1,370 1,445 1,445 1,445 75 400 578,000 2 310.933 1,445 T/J 11,500 1,200 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,710 2,690 2,690 -20 64,000 172,839,000 142 978.182 2,700 J 800 2,690 T/B 900 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 410 394 404 4 6,288,400 2,539,546,800 627 50.226 406 J 221,500 404 T/B 1,120,200 174 KREN Kresna Graha Investama Tbk. --S9K--1 755 770 740 760 5 106,971,100 80,701,950,000 9,694 7,906.783 760 T/J 504,500 755 B 94,300 175 LINK Link Net Tbk. --S9K--1 4,200 4,350 4,030 4,300 100 760,500 3,219,542,000 514 268.750 4,300 T/J 300,000 4,100 B 45,400 176 LPCK Lippo Cikarang Tbk --S6---1 1,800 1,850 1,765 1,810 10 1,459,900 2,611,203,000 1,071 195.676 1,815 J 5,500 1,810 T/B 984,800 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 348 364 346 364 16 63,420,100 22,695,677,800 903 93.199 364 T/J 3,965,700 362 B 2,000,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,650 8,950 8,450 8,800 150 1,986,500 17,401,880,000 1,890 199.406 8,875 J 100 8,800 T/B 102,000 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 955 955 910 920 -35 17,803,600 16,451,457,000 1,559 237.419 925 J 234,100 920 T/B 245,300 180 LTLS Lautan Luas Tbk. --S9---1 710 710 685 685 -25 75,200 51,757,000 25 242.145 690 J 47,100 685 T/B 15,800 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 680 700 0 7,400,900 5,113,543,500 4,085 1,475.984 700 T/J 157,200 695 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 660 660 635 660 0 107,700 69,267,000 52 375.000 660 T/J 62,100 650 B 25,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,700 1,630 1,640 -55 36,500 60,230,500 261 97.619 1,680 J 100 1,640 T/B 9,400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 830 805 820 5 13,672,700 11,239,627,500 857 1,315.895 820 T/J 217,700 815 B 577,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,520 1,505 1,495 1,500 -20 1,708,900 2,563,316,000 234 600.000 1,505 J 10,300 1,495 B 41,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 312 310 312 2 2,491,300 772,503,200 25 221.843 312 T/J 55,400 310 B 1,000,300 187 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 3,370 3,480 3,230 3,400 30 143,700 476,071,000 157 261.538 3,420 J 2,300 3,400 T/B 600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 555 525 540 -5 484,900 262,134,000 110 33.750 560 J 21,400 540 T/B 1,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,940 2,880 2,900 0 1,415,300 4,141,983,000 110 209.386 2,900 T/J 400 2,880 B 18,600 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 183 190 175 180 -3 896,400 160,665,100 142 161.447 181 J 500 180 T/B 102,400 192 MDIA Intermedia Capital Tbk. --U9---1 170 176 160 170 0 103,300 17,549,800 12 123.188 170 T/J 216,400 164 B 200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 3,100 2,890 2,900 0 175,000 510,694,000 34 145.000 2,900 T/J 15,600 2,890 B 700 194 MDLN Modernland Realty Tbk. --S6---1 282 282 276 280 -2 190,300 53,155,600 21 83.097 280 T/J 21,800 278 B 400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 895 905 870 890 -5 12,397,100 11,005,742,000 1,174 1,567.536 895 J 761,400 890 T/B 28,300 196 MEGA Bank Mega Tbk. --U8---1 4,090 5,100 4,090 4,180 90 3,400 14,820,000 23 3,046.914 4,180 T/J 2,600 3,950 B 100 197 MERK Merck Tbk. --U5---2 6,500 6,350 6,325 6,325 -175 900 5,697,500 4 16,676.774 6,400 J 100 6,325 T/B 500 198 META Nusantara Infrastructure Tbk. --S7---1 210 212 208 210 0 4,605,000 965,936,000 140 63.044 210 T/J 1,406,500 208 B 682,300 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,630 1,600 1,535 1,550 -80 339,300 529,301,500 61 794.872 1,550 T/J 84,400 1,540 B 7,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 200 200,000 1 363.636 1,025 J 25,000 1,000 T/B 99,800 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,905 1,935 1,900 1,910 5 2,879,300 5,481,320,000 448 112.453 1,910 T/J 510,700 1,905 B 399,900 202 MINA Sanurhasta Mitra Tbk. SSU9---2 402 420 404 420 18 5,200 2,180,800 6 2,000.000 450 J 9,400 420 T/B 6,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 210 222 202 212 2 10,467,700 2,157,395,600 260 530.000 214 J 10,000 212 T/B 22,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,500 23,500 23,500 23,500 0 100 2,350,000 1 1,119.048 23,500 T/J 100 22,500 B 1,800 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,475 16,500 16,350 16,475 0 4,100 67,252,500 25 104,936.306 16,500 J 17,700 16,000 B 500 206 MLPL Multipolar Tbk. CRS9K--1 102 107 101 105 3 5,998,800 627,707,600 305 12.044 105 T/J 586,200 104 B 143,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 496 520 470 520 24 85,500 43,693,600 20 88.889 490 J 2,400 484 B 5,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 925 900 905 -15 11,564,700 10,492,036,000 1,582 100.556 910 J 73,300 905 T/B 313,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 970 1,000 960 1,000 30 754,700 744,953,500 86 66.667 1,000 T/J 862,800 985 B 5,000 210 MPPA Matahari Putra Prima Tbk. CRU9---1 240 250 238 238 -2 1,883,300 453,080,200 332 100.063 242 J 20,000 238 T/B 167,900 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,300 6,300 6,300 150 13,200 83,160,000 4 571.437 6,300 T/J 100 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 745 745 725 745 0 56,500 41,878,000 26 49.013 745 T/J 153,900 725 B 1,000 213 MTDL Metrodata Electronics Tbk. XDS9---1 710 735 710 720 10 2,332,800 1,707,800,500 245 1,296.176 735 J 44,000 720 T/B 71,000 214 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 10,000 3,600,000 3 151.355 366 J 100 360 T/B 2,490,800 216 MYOH Samindo Resources Tbk. --U2---1 810 825 795 825 15 352,400 286,286,500 58 98.264 825 T/J 131,100 805 B 300 217 MYRX Hanson International Tbk. --S6LKO2 128 128 125 127 -1 903,973,000 113,939,262,500 678 86.611 127 T/J 307,900 126 B 355,300 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 24,000 9,744,000 6 394.175 408 J 122,600 406 T/B 103,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,020 4,020 4,020 4,020 0 7,400 29,748,000 6 1,236.923 4,140 J 600 4,020 T/B 8,200 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 90 0 94,100 8,479,000 9 85.714 91 J 15,300 90 T/B 482,700 221 NISP Bank OCBC NISP Tbk. --U8---1 840 860 825 835 -5 3,300 2,749,000 12 1,011.827 835 T/J 6,100 825 B 16,300 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 955 J 100 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 354 358 354 354 0 604,200 213,917,200 60 41.647 356 J 11,500 354 T/B 142,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,800 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 468 480 446 446 -22 8,400 3,771,800 5 882.382 466 J 14,000 448 B 1,000 226 PALM Provident Agro Tbk. --U1---2 288 300 288 288 0 4,232,100 1,269,589,800 21 78.716 288 T/J 49,400 286 B 400 227 PANS Panin Sekuritas Tbk. --U8---1 1,690 1,750 1,670 1,700 10 11,000 18,538,000 15 1,236.364 1,700 T/J 2,500 1,695 B 2,000 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,020 1,055 1,010 1,050 30 32,700 33,994,500 25 123.529 1,050 T/J 379,200 1,040 B 5,800 229 PBRX Pan Brothers Tbk. XDS4K--1 525 540 500 540 15 10,310,200 5,413,007,000 5,055 955.752 540 T/J 27,900 535 B 5,300 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 560 615 560 615 55 500 285,500 4 51.250 615 T/J 500 510 B 1,100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,810 2,820 0 23,800 67,113,000 10 1,880.000 2,820 T/J 4,100 2,810 B 19,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 243.902 1,400 J 500 1,260 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,540 J 700 3,320 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 845 840 825 830 -15 1,342,400 1,114,190,500 156 1,381.951 840 J 199,900 830 T/B 2,212,100 235 PNIN Paninvest Tbk. --U8---1 1,055 1,060 1,010 1,025 -30 76,600 80,487,500 49 1,089.962 1,050 J 1,500 1,025 T/B 5,800 236 PNLF Panin Financial Tbk. --S8---1 204 204 200 202 -2 7,972,400 1,611,955,600 333 218.331 204 J 707,600 202 T/B 396,700 237 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 4,790 4,760 4,760 -20 31,399,800 149,801,858,000 384 3,021.244 4,770 J 234,500 4,760 T/B 382,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 1,400 840,000 3 112.150 650 J 59,900 600 T/B 79,600 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 0 0 1,160 0 0 0 0 77.333 1,150 J 100 1,090 B 300 241 PPRE PP Presisi Tbk. --M7---1 400 420 396 398 -2 282,800 113,222,000 44 92.558 398 T/J 448,800 396 B 16,300 242 PPRO PP Properti Tbk. --S6K--1 134 136 132 134 0 6,275,300 838,105,700 342 289.730 135 J 219,200 134 T/B 358,200 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,750 2,500 2,740 0 24,400 62,336,000 42 42.154 2,760 J 700 2,610 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 208 182 197 12 7,908,000 1,548,116,900 765 639.133 198 J 8,000 197 T/B 19,300 245 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,050 3,960 4,000 0 27,873,000 111,587,075,000 2,760 3,478.261 4,000 T/J 481,400 3,990 B 126,400 246 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,020 1,985 2,010 15 8,626,500 17,278,410,000 690 377.820 2,020 J 145,700 2,010 T/B 20,700 247 PTRO Petrosea Tbk. --S2---1 1,520 1,585 1,450 1,570 50 911,300 1,387,384,500 488 1,256.000 1,580 J 34,000 1,565 B 3,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 525 545 520 545 20 13,023,300 6,972,927,000 1,133 2,101.083 545 T/J 741,500 540 B 561,000 250 RAJA Rukun Raharja Tbk. --S7---1 575 575 540 550 -25 799,400 439,389,000 88 1,889.255 555 J 3,600 550 T/B 81,600 251 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,330 1,370 1,310 1,355 25 19,746,100 26,463,066,500 885 846.875 1,355 T/J 1,799,400 1,345 B 45,600 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,600 J 26,600 5,300 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 134 131 134 0 727,061,200 97,421,076,800 506 73.569 134 T/J 1,177,900 131 B 288,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 328 328 328 -8 100 32,800 1 2,566.510 328 T/J 10,000 302 B 5,000 255 RODA Pikko Land Development Tbk. --U6---2 362 362 350 362 0 14,300 5,116,600 6 577.998 370 J 700 362 T/B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 935 945 -5 1,152,900 1,087,109,500 91 370.588 950 J 1,019,100 940 B 16,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 560 550 560 0 1,225,800 680,793,500 494 700.000 560 T/J 3,100 555 B 36,400 258 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 9,950 10,000 9,950 10,000 50 2,100 20,995,000 3 6,451.613 10,000 T/J 42,600 9,525 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,060 2,060 1,985 2,030 -30 6,843,600 13,733,208,000 1,673 918.332 2,040 J 5,600 2,030 T/B 37,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 870 800 840 90 7,100 6,070,000 6 939.545 900 J 282,000 800 B 1,900 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 0 0 2,350 0 0 0 0 100.427 2,390 J 10,100 2,350 B 2,100 263 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 1,809,300 1,259,554,500 228 500.000 700 T/J 39,500 690 B 10,000 265 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---1 800 810 785 800 0 1,387,100 1,108,944,000 285 137.931 800 T/J 2,278,800 795 B 7,000 267 SILO Siloam International Hospitals Tbk. --U9---1 4,440 5,275 4,450 4,750 310 2,519,000 12,015,068,000 1,688 53.948 4,750 T/J 301,100 4,490 B 300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 480 472 476 0 2,558,000 1,219,010,200 330 43.273 480 J 11,600 476 T/B 110,300 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 965 1,020 0 12,100 12,336,500 7 1.133 1,020 T/J 200 950 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 500 0 0 500 0 0 0 0 434.783 490 J 7,900 432 B 1,000 271 SMAR Smart Tbk. --U1---2 4,100 0 0 4,100 0 0 0 0 1,354.655 4,800 J 2,900 3,510 B 300 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,360 3,400 3,270 3,350 -10 50,000 165,566,000 54 598.214 3,350 T/J 4,400 3,320 B 1,000 273 SMCB Holcim Indonesia Tbk. --U3---1 525 530 515 515 -10 175,500 91,415,500 128 621.981 520 J 13,000 515 T/B 2,100 274 SMDR Samudera Indonesia Tbk. CDS7---1 342 350 340 344 2 1,509,900 520,480,600 283 1,380.528 346 J 16,500 344 T/B 340,500 275 SMRA Summarecon Agung Tbk. XDS6IK-1 825 840 810 825 0 1,881,200 1,542,487,500 538 1,355.570 825 T/J 296,000 820 B 21,900 276 SMRU SMR Utama Tbk. --U2---2 428 442 424 430 2 196,100 84,583,200 48 105.156 430 T/J 4,600 428 B 1,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,295 1,350 1,290 1,345 50 1,068,200 1,401,351,000 651 3,592.510 1,340 J 100 1,315 B 12,400 278 SOCI Soechi Lines Tbk. --M7---1 143 148 138 141 -2 5,639,000 796,802,300 529 25.636 141 T/J 199,900 140 B 16,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 100,000 176 B 5,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 328 322 322 -6 17,870,900 5,787,601,400 1,537 134.167 324 J 209,900 322 T/B 3,171,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,750 3,770 -30 4,500 16,968,000 21 68.545 3,790 J 200 3,770 T/B 9,900 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 555 555 500 520 -35 53,448,800 27,905,590,500 1,862 213.333 520 T/J 50,000 510 B 119,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,280 1,270 1,275 0 26,197,500 33,387,104,000 449 190.299 1,275 T/J 576,800 1,270 B 59,400 284 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 0 0 50 0 0 0 0 64.769 50 J 509,034,300 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 4,180 4,220 4,160 4,190 10 3,852,000 16,111,673,000 2,757 3,809.091 4,200 J 6,500 4,190 T/B 15,500 288 TARA Sitara Propertindo Tbk. --U6K--1 805 810 790 800 -5 43,294,100 34,364,219,500 6,724 754.717 800 T/J 107,700 795 B 201,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,850 5,000 4,800 5,000 150 355,000 1,757,999,000 294 246.914 5,000 T/J 29,400 4,850 B 518,900 290 TBLA Tunas Baru Lampung Tbk. --S1---1 890 925 860 875 -15 502,000 443,169,500 134 199.249 875 T/J 34,500 870 B 8,200 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 9,800 14,575 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 830 820 820 820 -10 1,300 1,066,000 5 264.516 820 T/J 19,500 720 B 1,200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 775 J 1,800 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 5,000 12,500,000 3 2,054.401 2,540 J 2,800 2,400 B 600 295 TGRA Terregra Asia Energy Tbk. --U7---1 595 590 580 580 -15 702,000 407,762,500 35 290.000 580 T/J 17,500 550 B 100 296 TINS Timah Tbk. --S2K--1 820 830 785 815 -5 13,136,300 10,484,633,500 1,107 416.460 815 T/J 184,800 810 B 1,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,575 14,325 13,100 13,475 -100 8,541,800 116,655,827,500 5,018 833.136 13,475 T/J 100,400 13,450 B 25,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,120 1,105 1,005 1,005 -115 1,200 1,226,000 4 462.303 1,005 T/J 10,000 1,000 B 1,200 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,100 2,100 2,100 0 5,000 10,500,000 2 110.526 2,100 T/J 29,000 2,020 B 100 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 4,280 4,620 4,280 4,620 340 13,701,000 62,211,229,000 2,589 1,490.323 4,620 T/J 20,700 4,610 B 2,100 301 TOTL Total Bangun Persada Tbk. --S6---1 620 635 620 630 10 133,100 83,200,500 51 226.435 630 T/J 32,700 625 B 326,300 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 360 358 352 354 -6 59,000 20,969,200 23 1,148.344 354 T/J 1,400 352 B 16,200 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 600 605 590 590 -10 2,446,300 1,467,323,500 208 2,810.461 600 J 138,000 590 T/B 22,500 304 TRAM Trada Alam Minera Tbk. --S7LKO1 312 340 310 338 26 292,563,500 92,619,627,200 2,488 279.353 338 T/J 5,943,700 336 B 504,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 120 115 120 2 26,500 3,138,000 14 120.925 120 T/J 1,300 119 B 7,300 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 1,000 400,000 1 238.607 410 J 500 400 T/B 79,000 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,535 1,540 1,525 1,525 -10 14,200 21,769,500 17 272.049 1,530 J 1,700 1,515 B 100 308 TURI Tunas Ridean Tbk. --U9---1 1,265 1,265 1,265 1,265 0 30,700 38,835,500 11 2,811.111 1,265 T/J 69,300 1,260 B 234,600 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,320 1,320 1,260 1,290 -30 179,200 230,853,500 59 2,501.163 1,290 T/J 100 1,270 B 600 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,400 3,300 3,390 -10 1,700 5,679,000 4 125.552 3,390 T/J 500 3,300 B 100 311 VICO Victoria Investama Tbk. --U8---1 179 180 174 180 1 3,700 648,300 8 144.000 179 J 6,900 174 B 6,100 312 VIVA Visi Media Asia Tbk. --U9---1 184 202 178 202 18 4,929,700 949,543,400 237 67.333 202 T/J 417,100 181 B 303,200 313 VOKS Voksel Electric Tbk. --U4---1 148 148 136 144 -4 22,000 3,076,800 17 63.699 143 J 2,000 138 B 200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 194 195 191 194 0 1,275,500 245,399,300 210 66.897 195 J 380,300 194 T/B 1,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,310 1,265 1,285 15 8,273,800 10,624,937,500 1,483 330.289 1,290 J 256,000 1,285 T/B 265,800 316 WINS Wintermar Offshore Marine Tbk. --U7---1 292 304 292 294 2 16,700 4,915,400 13 79.508 300 J 1,400 294 T/B 289,900 317 WOOD Integra Indocabinet Tbk. --S5---2 510 520 498 515 5 21,218,900 10,832,591,500 1,368 198.077 515 T/J 425,600 510 B 71,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 358 352 356 2 24,485,600 8,707,319,800 1,041 72.653 358 J 486,800 356 T/B 53,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,835 1,860 1,780 1,785 -50 38,589,900 69,581,443,000 3,594 481.781 1,790 J 57,500 1,785 T/B 1,715,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 396 400 386 386 -10 7,850,900 3,066,130,400 742 65.424 390 J 100 386 T/B 70,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,645 1,690 1,645 1,670 25 10,158,600 16,911,921,000 1,118 1,192.857 1,670 T/J 45,100 1,665 B 102,000 Total 4,051,440,300 2,716,285,765,900 186,221 2,418,515,100 64,045,200 Jakarta, 05 July 2018 Trading Division