List of Securities Quotation: IDX SMC Composite Date: Tuesday, 10 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 10,850 10,925 10,550 10,700 -150 861,800 9,203,597,500 822 869.241 10,725 J 3,000 10,700 T/B 1,900 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 2,090 0 0 2,090 0 0 0 0 55.733 2,040 J 2,500 1,700 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,345 1,300 1,335 35 12,137,200 16,123,323,000 1,998 1,628.049 1,335 T/J 35,200 1,305 B 400 5 ACST Acset Indonusa Tbk. --S6---1 2,680 2,690 2,680 2,680 0 625,200 1,681,768,000 25 112.544 2,680 T/J 1,000 2,610 B 2,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,635 1,550 1,570 -20 23,603,300 37,433,275,500 3,081 1,232.988 1,575 J 127,000 1,570 T/B 4,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,075 8,100 7,950 8,100 25 52,300 419,417,500 30 348.387 8,100 T/J 1,600 8,025 B 1,500 8 ADMG Polychem Indonesia Tbk --M3---1 296 312 300 304 8 843,700 255,350,400 202 27.135 304 T/J 59,000 302 B 500 9 AGII Aneka Gas Industri Tbk. --S3---1 620 620 585 590 -30 351,300 214,774,500 23 53.636 615 J 1,800 590 T/B 1,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 294 316 296 304 10 9,871,100 3,041,029,200 1,082 496.667 306 J 55,900 304 T/B 145,600 11 AGRS Bank Agris Tbk. --U8---2 252 264 252 254 2 32,700 8,356,400 27 230.909 264 J 1,000 254 T/B 48,200 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. CDS9BXO1 4,300 4,520 4,340 4,520 220 17,158,600 76,076,006,000 4,443 3,602.426 4,520 T/J 25,600 4,500 B 40,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 348 J 10,200 332 B 200 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 4,750 4,800 4,800 4,800 50 1,100 5,280,000 2 195.918 4,940 J 100 4,800 T/B 900 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 720 725 720 720 0 33,073,800 23,814,595,500 108 1,837.250 730 J 700 720 T/B 36,925,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,110 1,095 1,110 10 15,400 16,972,000 7 92.500 1,110 T/J 3,500 1,095 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 800 825 805 810 10 38,359,900 31,266,315,500 2,739 534.054 810 T/J 1,696,900 805 B 1,380,900 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 214,800 500 B 205,500 21 APLN Agung Podomoro Land Tbk. --S6---1 161 167 161 163 2 14,094,800 2,319,311,300 829 44.658 163 T/J 19,600 162 B 251,900 22 ARII Atlas Resources Tbk. --U2---2 1,300 1,300 1,220 1,300 0 35,300 45,733,000 8 86.667 1,300 T/J 130,600 1,295 B 400 23 ARMY Armidian Karyatama Tbk. --U6---2 322 330 308 324 2 123,359,300 40,455,443,000 216 108.000 326 J 250,000 316 B 50,000 24 ARNA Arwana Citramulia Tbk. --S3---1 346 350 344 348 2 364,000 126,151,800 83 2,365.255 348 T/J 82,000 346 B 420,000 25 ASGR Astra Graphia Tbk. --S9---1 1,390 1,435 1,390 1,420 30 33,000 46,404,500 12 294.410 1,420 T/J 4,900 1,400 B 4,400 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 730 725 730 0 986,800 720,347,500 132 1,351.852 735 J 50,600 730 T/B 38,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 318 342 318 332 14 15,846,100 5,267,887,400 1,165 316.190 332 T/J 208,300 330 B 224,100 28 ATIC Anabatic Technologies Tbk. --U9---1 710 720 640 700 -10 22,000 14,769,000 49 100.000 675 J 2,000 640 B 500 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 1,435 1,495 1,440 1,455 20 893,800 1,305,070,500 245 1,315.908 1,455 T/J 35,200 1,450 B 600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,971,700 148,585,000 53 57.388 50 T/J 5,180,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 276 276 276 6 100 27,600 1 203.487 288 J 28,900 272 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,625 1,630 1,625 1,630 5 410,600 667,480,000 151 2,037.500 1,630 T/J 13,900 1,625 B 8,000 34 BBKP Bank Bukopin Tbk. --S8---1 380 392 370 374 -6 8,081,300 3,071,410,200 770 110.950 376 J 15,000 374 T/B 126,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,490 J 100 1,420 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 2,150 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,370 2,250 2,300 -30 41,232,200 94,619,407,000 7,069 300.000 2,310 J 300,100 2,300 T/B 17,600 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 316 322 316 318 2 3,385,300 1,079,433,600 118 323.763 320 J 280,500 318 T/B 1,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 5,000 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 0 262,000 13,100,000 16 217.306 50 T/J 408,323,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 242 234 238 8 4,146,700 986,350,400 319 140.000 240 J 206,000 238 T/B 54,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 680 685 655 655 -25 30,200 20,224,500 36 3,356.565 680 J 14,600 655 T/B 16,500 44 BHIT MNC Investama Tbk. --S9K--1 108 111 108 109 1 14,224,500 1,561,701,000 4,088 318.760 110 J 398,600 109 T/B 1,020,900 45 BINA Bank Ina Perdana Tbk. --U8---1 496 510 490 490 -6 201,200 99,097,500 85 276.842 490 T/J 22,300 488 B 58,200 46 BIPI Benakat Integra Tbk. --S2K--2 53 55 52 54 1 21,724,600 1,169,052,300 495 38.571 55 J 2,717,300 54 T/B 548,600 47 BIRD Blue Bird Tbk. --U7---1 2,590 2,620 2,590 2,610 20 119,100 310,213,000 149 40.154 2,610 T/J 36,900 2,600 B 2,200 48 BISI BISI International Tbk. --U1---1 1,800 1,810 1,750 1,810 10 23,300 42,012,000 30 905.000 1,810 T/J 56,800 1,755 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,050 2,060 0 9,577,800 19,942,426,000 167 343.333 2,070 J 92,100 2,060 T/B 81,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 655 655 5 1,064,600 698,795,500 339 152.326 660 J 258,700 655 T/B 585,200 51 BKSL Sentul City Tbk. --S6K--1 107 116 107 113 6 204,773,000 23,150,453,700 4,180 7.808 114 J 2,661,700 113 T/B 10,338,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 214 218 191 206 -8 233,400 45,840,400 20 472.694 206 T/J 16,800 198 B 7,000 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. --U9---2 4,200 4,200 4,200 4,200 0 200 840,000 1 280.000 4,800 J 1,500 4,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 370 330 370 0 200 70,000 2 115.625 368 J 100 332 B 2,200 56 BMTR Global Mediacom Tbk. XDS9LKO1 498 510 496 510 12 17,637,500 8,900,876,200 1,295 415.107 510 T/J 1,316,200 505 B 301,300 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--1 950 975 945 955 5 3,394,500 3,256,146,000 587 7.051 960 J 26,000 955 T/B 1,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 218 208 214 2 726,000 153,103,000 57 2.550 214 T/J 195,500 210 B 257,200 60 BNLI Bank Permata Tbk. --M8K--1 555 575 555 565 10 9,384,500 5,291,077,500 677 6.152 570 J 350,000 565 T/B 1,594,900 61 BOGA Bintang Oto Global Tbk. --S9---2 635 640 635 635 0 1,303,200 830,465,000 297 616.505 640 J 49,300 635 T/B 18,100 62 BOLT Garuda Metalindo Tbk. --U4---2 890 905 890 905 15 480,400 431,003,500 148 164.545 905 T/J 22,100 895 B 11,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,750 J 300 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,925 0 0 5,925 0 0 0 0 230.594 7,000 J 1,100 5,875 B 14,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 64 67 64 64 0 30,768,400 1,995,188,700 384 10.079 65 J 3,512,700 64 T/B 7,118,700 66 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 17,400 19,662,000 2 847.839 1,200 J 9,100 1,130 T/B 10,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,815 1,825 1,755 1,775 -40 15,990,400 28,471,697,500 2,479 139.007 1,775 T/J 267,800 1,770 B 5,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,470 1,550 1,470 1,550 80 9,629,000 14,652,775,500 2,470 303.621 1,550 T/J 514,800 1,545 B 766,200 69 BSIM Bank Sinarmas Tbk. --U8---1 595 610 590 595 0 1,600 948,000 7 405.814 595 T/J 3,100 580 B 2,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,460 2,550 2,400 2,550 90 1,800 4,530,000 12 130.769 2,550 T/J 3,800 2,450 B 2,100 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---2 108 120 107 119 11 959,000 110,212,700 148 911.738 119 T/J 286,700 118 B 500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 46.913 50 T/J 331,811,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,730 3,740 3,670 3,710 -20 1,025,200 3,803,285,000 214 718.210 3,720 J 27,000 3,710 T/B 4,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,630 1,500 1,630 80 9,900 15,504,000 9 276.271 1,630 T/J 19,500 1,500 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 216 226 218 220 4 213,760,900 47,373,809,200 3,781 12.768 222 J 8,764,600 220 T/B 7,260,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 402 430 410 430 28 15,100 6,265,000 7 165.385 428 J 5,000 382 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 206 220 202 206 0 522,900 109,484,400 79 194.794 206 T/J 50,900 204 B 32,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 171 177 165 168 -3 18,149,700 3,107,107,500 886 36.743 169 J 114,400 168 T/B 897,500 80 BYAN Bayan Resources Tbk. --U2---1 15,950 18,000 15,950 16,900 950 30,000 491,680,000 33 291.379 16,900 T/J 15,800 16,850 B 400 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 356 358 340 358 2 1,481,400 519,692,600 307 108.485 358 T/J 131,300 340 B 7,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,230 2,240 2,210 2,230 0 2,867,900 6,391,482,000 353 127.429 2,230 T/J 46,100 2,210 B 123,300 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 218,000 65,400,000 24 548.075 300 T/J 37,700 298 B 312,900 84 CASS Cardig Aero Services Tbk. --U7---2 725 730 690 690 -35 1,200 835,500 4 172.500 690 T/J 1,300 680 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 86 89 86 87 1 710,900 62,142,100 95 556.800 87 T/J 91,200 86 B 373,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 300 320 0 4,300 1,351,000 3 25.041 320 T/J 3,600 302 B 2,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,365 1,705 1,400 1,450 85 1,265,600 1,977,737,000 532 5,261.630 1,475 J 2,000 1,450 T/B 74,400 88 CLEO Sariguna Primatirta Tbk. SSS5---1 238 244 232 234 -4 13,226,400 3,152,775,800 992 1,017.391 236 J 10,000 234 T/B 84,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,340 1,330 1,330 -10 4,300 5,750,500 12 127.266 1,330 T/J 800 1,315 B 300 90 CMPP AirAsia Indonesia Tbk. --U7---2 270 286 270 272 2 410,600 113,922,000 106 51.452 278 J 58,500 272 T/B 5,500 91 COWL Cowell Development Tbk. --M6---2 444 448 444 446 2 243,400 108,538,000 172 343.077 446 T/J 8,600 444 B 6,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,500 625,000 4 45.455 50 T/J 154,773,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 595 595 585 595 0 111,900 65,564,500 29 300.255 600 J 80,000 595 T/B 200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 735 700 555 555 -180 867,300 505,422,000 739 185.000 555 T/J 14,300 0 B 0 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. XDS6IK-1 1,010 1,020 985 990 -20 7,869,600 7,869,924,000 1,866 221.656 995 J 22,700 990 T/B 92,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 297,300 14,865,000 22 16.496 50 T/J 71,193,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 314 332 308 328 14 3,641,700 1,172,878,800 432 57.157 328 T/J 389,000 326 B 100,000 99 DKFT Central Omega Resources Tbk. --U2---2 348 348 342 348 0 201,800 70,215,600 7 893.912 348 T/J 325,400 342 B 14,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,575 5,600 0 1,800 10,072,500 6 33,474.804 5,600 T/J 8,800 5,550 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 129 130 128 128 -1 12,653,400 1,625,499,800 284 60.952 128 T/J 4,944,000 127 B 5,385,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,160 0 0 3,160 0 0 0 0 2,775.850 3,190 J 40,000 3,130 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 710 740 710 725 15 13,096,100 9,523,532,000 1,122 981.534 730 J 169,900 725 T/B 49,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 260 276 258 272 12 59,800 15,614,600 41 49.455 272 T/J 14,500 270 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 390 396 390 396 6 602,100 236,738,000 22 107.027 400 J 140,000 392 B 30,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 25,000 25,100 20,500 20,500 -4,500 200 4,560,000 2 1,366.667 25,500 J 10,000 20,500 T/B 4,700 107 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 1,930 0 0 1,930 0 0 0 0 710.417 1,980 J 2,300 1,885 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 124 130 122 122 -2 780,200 97,813,400 202 81.333 124 J 400 122 T/B 17,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 15,000 16,500,000 1 27.160 1,100 T/J 195,500 920 B 1,500 111 ELSA Elnusa Tbk. --S2K--1 352 358 334 336 -16 68,154,700 23,394,660,800 4,522 84.000 338 J 409,000 336 T/B 956,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,200 360,000 7 10.308 50 T/J 826,661,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 108 122 108 116 8 125,002,200 14,549,383,500 4,434 9.671 117 J 1,147,700 116 T/B 4,914,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,700 1,700 1,700 0 500 850,000 1 1,189.402 2,090 J 5,100 1,700 T/B 15,300 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,520 2,770 2,540 2,760 240 54,501,700 146,472,982,000 8,488 276.000 2,770 J 386,400 2,760 T/B 2,004,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 266 246 256 6 23,121,800 5,942,270,800 1,502 476.625 256 T/J 316,300 254 B 265,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,690 2,600 2,670 50 10,272,100 27,301,279,000 2,712 135.505 2,670 T/J 180,400 2,660 B 64,100 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,540 1,550 1,545 1,550 10 11,600 17,968,500 11 2,437.682 1,595 J 1,100 1,550 T/B 68,300 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 7,850 7,300 7,600 300 651,700 4,863,445,000 808 1,741.681 7,650 J 5,000 7,600 T/B 300 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,250 5,600 5,225 5,600 350 3,308,200 17,859,700,000 82 1,120.000 5,600 T/J 27,200 5,575 B 1,500 121 FISH FKS Multi Agro Tbk. XDU9---2 3,100 3,020 2,900 3,020 -80 1,600 4,794,000 8 2,416.000 3,250 J 500 3,090 B 200 122 FMII Fortune Mate Indonesia Tbk --U6---2 685 695 685 695 10 1,284,600 886,454,500 115 695.000 695 T/J 17,000 690 B 1,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 890 865 875 -5 23,648,100 20,798,687,500 205 397.727 875 T/J 100,400 870 B 12,700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 137 141 137 140 3 820,400 114,272,800 125 42.465 141 J 214,700 140 T/B 148,500 125 FREN Smartfren Telecom Tbk. --U7---1 100 109 97 103 3 137,518,200 14,119,399,000 4,510 5.722 103 T/J 81,000 102 B 106,300 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 230 234 228 230 0 1,440,900 333,685,800 217 30.918 232 J 201,400 230 T/B 460,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 640 670 640 655 15 3,238,600 2,131,361,500 893 128.593 655 T/J 13,600 650 B 105,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 264 272 262 268 4 1,754,500 464,603,600 218 67.000 268 T/J 126,300 266 B 26,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 0 0 15,000 0 0 0 0 2,608.696 14,800 J 10,000 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---1 132 149 136 136 4 8,400 1,193,900 19 54.400 142 J 4,800 136 T/B 2,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 316 308 308 12 400 124,000 2 48.570 254 J 100 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 700 644,000 2 1,920.347 920 T/J 400 835 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,220 3,250 0 103,700 335,582,000 45 994.918 3,390 J 5,000 3,240 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 3,900 2,754,500 9 1,092.308 710 T/J 36,300 705 B 400 137 HRTA Hartadinata Abadi Tbk. --S5---2 260 268 260 268 8 447,400 118,425,400 100 89.333 268 T/J 121,400 266 B 100,900 138 HRUM Harum Energy Tbk. --S2K--1 2,560 2,630 2,550 2,570 10 2,982,700 7,716,802,000 1,788 49.423 2,580 J 1,500 2,570 T/B 38,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,050 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 640 640 605 625 -15 4,200 2,683,000 3 48.828 725 J 1,000 625 T/B 1,100 141 IIKP Inti Agri Resources Tbk --U5---2 288 294 286 294 6 212,917,300 61,519,482,600 702 564.321 294 T/J 250,000 292 B 15,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,430 2,690 2,430 2,600 170 21,538,000 55,602,260,000 5,514 349.051 2,610 J 2,100 2,600 T/B 1,764,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 555 580 565 565 10 952,200 543,477,500 208 113.000 570 J 18,700 565 T/B 35,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 348,100 334,176,000 30 252.632 960 T/J 5,700 950 B 5,200 145 INAF Indofarma Tbk. --U5K--1 3,210 3,290 3,200 3,270 60 224,200 723,243,000 376 1,308.000 3,280 J 5,300 3,270 T/B 63,000 146 INCO Vale Indonesia Tbk. --S2XXO1 4,020 4,070 3,910 4,030 10 3,249,500 13,006,346,000 1,779 1,644.898 4,030 T/J 701,500 3,990 B 8,300 147 INDY Indika Energy Tbk. --S2XXO1 3,490 3,530 3,370 3,400 -90 16,085,000 55,362,824,000 4,215 115.254 3,410 J 34,300 3,400 T/B 49,100 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 17,700 18,850 17,800 18,775 1,075 11,824,100 217,839,385,000 9,855 967.449 18,775 T/J 38,900 18,725 B 1,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 73 77 72 74 1 5,277,700 401,382,100 3,294 0.423 75 J 86,100 74 T/B 15,100 150 INPP Indonesian Paradise Property Tbk. XDU9---2 585 0 0 585 0 0 0 0 557.143 575 J 1,000 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 505 520 505 510 5 2,095,500 1,070,482,000 225 359.507 510 T/J 377,000 505 B 152,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 414 406 412 0 27,600 11,377,200 34 108.421 412 T/J 1,700 406 B 101,200 153 ISAT Indosat Tbk. --S7K--1 3,310 3,360 3,310 3,350 40 888,700 2,974,706,000 429 239.286 3,360 J 30,700 3,350 T/B 292,400 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,725 25,200 24,250 25,000 275 1,570,800 38,974,547,500 3,480 178.571 25,025 J 23,300 24,950 B 800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 35,588,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 498 498 498 38 100 49,800 1 282.489 490 J 2,600 466 B 4,600 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 470 540 470 540 70 500 255,000 5 446.957 540 T/J 1,000 470 B 700 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,040 1,015 955 1,015 -25 160,300 159,662,000 53 725.000 1,000 J 48,700 950 B 5,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,700 1,805 1,700 1,805 105 13,751,900 24,329,910,000 2,144 493.439 1,805 T/J 59,100 1,800 B 57,400 160 JRPT Jaya Real Property Tbk. XDS6---1 620 635 595 635 15 10,877,400 6,690,365,000 1,212 610.577 635 T/J 40,500 615 B 821,400 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,810 4,880 4,800 4,880 70 8,370,100 40,577,737,000 3,506 287.769 4,880 T/J 619,800 4,870 B 4,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 880 B 1,500 163 KAEF Kimia Farma Tbk. --M5K--1 2,230 2,400 2,230 2,300 70 435,500 1,016,284,000 235 2,300.000 2,330 J 317,100 2,290 B 800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 330 332 318 330 0 2,034,400 659,667,600 181 40.098 332 J 66,900 324 B 52,100 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 222 212 216 2 5,895,100 1,267,747,600 432 7.494 216 T/J 843,800 214 B 1,103,900 167 KINO Kino Indonesia Tbk. --U5---2 1,710 1,710 1,665 1,700 -10 273,300 462,738,500 68 44.737 1,700 T/J 45,800 1,680 B 6,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,620 2,620 2,620 2,620 0 100 262,000 1 873.333 2,620 T/J 2,700 2,530 B 300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 328 334 320 330 2 119,600 38,709,400 26 1,157.895 330 T/J 121,600 322 B 7,100 170 KMTR Kirana Megatara Tbk. --M3---2 350 354 338 342 -8 203,800 70,373,800 229 74.672 348 J 5,000 342 T/B 81,100 171 KPIG MNC Land Tbk. --U9---2 1,380 1,400 1,400 1,400 20 100 140,000 1 301.250 1,370 J 24,800 1,215 B 500 172 KRAH Grand Kartech Tbk. --U4---2 2,700 2,720 2,700 2,710 10 68,500 185,499,000 108 985.455 2,710 T/J 700 2,700 B 3,100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 426 404 412 12 18,349,200 7,614,297,200 1,196 51.221 414 J 150,000 412 T/B 17,100 174 KREN Kresna Graha Investama Tbk. --S9K--1 760 770 730 730 -30 109,135,600 82,676,841,500 8,253 7,594.673 735 J 312,500 730 T/B 180,800 175 LINK Link Net Tbk. --S9K--1 4,350 4,350 4,210 4,300 -50 454,300 1,955,818,000 422 268.750 4,300 T/J 123,100 4,290 B 4,600 176 LPCK Lippo Cikarang Tbk --S6---1 1,885 1,980 1,885 1,955 70 2,317,200 4,497,415,000 561 211.351 1,960 J 8,000 1,955 T/B 198,900 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 372 386 368 376 4 39,344,200 14,879,457,000 876 96.271 378 J 706,000 376 T/B 873,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,450 8,500 8,250 8,500 50 3,785,700 31,811,585,000 4,237 192.608 8,500 T/J 81,200 8,475 B 1,000 179 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 945 970 935 940 -5 16,962,000 16,105,280,000 1,330 242.581 945 J 30,000 940 T/B 145,200 180 LTLS Lautan Luas Tbk. --S9---1 700 710 655 670 -30 279,300 185,665,000 52 236.843 680 J 700 670 T/B 1,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 700 700 695 700 0 5,003,900 3,477,713,000 3,373 1,475.984 700 T/J 35,000 695 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 685 730 685 725 40 3,421,600 2,437,375,500 311 411.932 730 J 105,500 725 T/B 8,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,645 1,900 1,640 1,775 130 21,500 36,883,000 23 105.655 1,780 J 200 1,700 B 21,500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 840 805 815 -10 12,660,900 10,331,917,500 2,203 1,307.871 820 J 183,100 815 T/B 116,400 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,505 1,510 1,485 1,485 -20 1,599,400 2,402,039,000 284 594.000 1,485 T/J 2,300 1,480 B 53,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 308 308 308 -6 10,100 3,110,800 7 218.999 314 J 1,000 308 T/B 6,600 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 700 3,520 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,340 3,420 3,320 3,400 60 486,600 1,637,805,000 210 261.538 3,420 J 1,100 3,400 T/B 25,700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 560 520 525 -20 1,744,200 931,650,000 238 32.812 540 J 22,000 525 T/B 508,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,960 2,910 2,930 30 1,526,400 4,480,165,000 134 211.552 2,940 J 40,100 2,930 T/B 1,209,600 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 189 185 186 1 1,545,200 287,539,300 102 166.828 187 J 74,800 186 T/B 67,500 192 MDIA Intermedia Capital Tbk. --U9---1 170 174 166 170 0 1,415,800 241,903,100 434 123.188 170 T/J 323,400 167 B 20,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,020 3,030 2,990 3,030 10 22,400 67,813,000 10 151.500 3,030 T/J 18,300 3,020 B 31,000 194 MDLN Modernland Realty Tbk. --S6---1 280 292 280 290 10 890,400 254,093,800 133 86.065 290 T/J 31,200 288 B 10,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 965 985 925 935 -30 27,205,100 25,930,691,500 3,600 1,646.794 940 J 235,200 935 T/B 2,247,600 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,200 4,300 0 1,800 7,660,000 7 3,134.385 4,300 T/J 1,700 4,010 B 100 197 MERK Merck Tbk. XDU5---2 6,475 6,475 6,425 6,425 -50 4,600 29,560,000 2 16,940.438 6,425 T/J 15,600 6,400 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 210 0 4,192,900 870,813,400 94 63.044 210 T/J 1,423,100 208 B 347,900 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,600 1,610 1,555 1,610 10 40,400 65,031,500 15 825.641 1,610 T/J 73,300 1,555 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,025 J 25,000 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,930 1,970 1,900 1,950 20 3,448,300 6,719,360,000 662 114.808 1,950 T/J 422,600 1,940 B 3,600 202 MINA Sanurhasta Mitra Tbk. SSU9---2 500 570 500 550 50 2,088,400 1,087,733,500 31 2,619.048 560 J 100,600 520 B 1,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 220 228 220 224 4 9,023,500 2,010,801,400 197 560.000 224 T/J 45,600 220 B 12,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,600 0 0 23,600 0 0 0 0 1,123.810 23,700 J 1,600 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,600 16,600 16,600 0 100 1,660,000 1 105,732.484 16,575 J 200 16,250 B 1,500 206 MLPL Multipolar Tbk. --S9K--1 105 109 105 106 1 4,618,200 492,045,700 247 12.158 107 J 108,300 106 T/B 1,052,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 484 500 458 484 0 1,377,400 651,906,200 123 82.735 484 T/J 128,100 464 B 50,500 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 895 930 895 920 25 20,797,100 19,017,334,000 2,791 102.222 920 T/J 2,048,500 915 B 7,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 980 1,000 980 990 10 246,100 244,908,000 77 66.000 1,000 J 367,400 990 T/B 16,700 210 MPPA Matahari Putra Prima Tbk. --U9---1 236 252 234 238 2 1,783,900 423,141,400 243 100.063 238 T/J 145,000 236 B 15,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,250 6,250 0 2,000 12,500,000 1 566.902 6,200 J 8,000 5,500 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 735 745 680 730 -5 4,725,800 3,474,250,500 170 48.026 745 J 60,000 725 B 100 213 MTDL Metrodata Electronics Tbk. XDS9---1 740 760 745 750 10 31,600 23,697,000 21 1,350.184 755 J 900 745 B 3,700 214 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---1 368 0 0 368 0 0 0 0 154.719 370 J 51,000 366 B 100 216 MYOH Samindo Resources Tbk. --U2---1 840 850 835 850 10 145,100 122,983,000 33 101.242 850 T/J 47,000 835 B 9,300 217 MYRX Hanson International Tbk. --S6LKO2 130 131 128 130 0 317,903,400 41,318,161,000 521 88.657 130 T/J 6,610,400 129 B 2,111,200 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 106,500 43,239,000 12 394.175 406 T/J 5,300 404 B 135,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,340 4,330 4,220 4,330 -10 27,600 119,009,000 60 1,332.308 4,340 J 2,400 4,330 T/B 1,900 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 34,600 3,115,400 3 86.667 91 T/J 13,900 90 B 568,200 221 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 7,800 6,552,000 7 1,017.886 840 T/J 1,700 835 B 200 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 930 930 930 0 100 93,000 1 248.000 885 J 100 805 B 22,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 382 388 378 384 2 1,013,400 386,533,200 139 45.176 386 J 3,900 384 T/B 42,300 224 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---1 444 555 440 540 96 4,238,100 2,304,654,500 732 1,068.355 540 T/J 15,100 535 B 100,900 226 PALM Provident Agro Tbk. --U1---2 272 0 0 272 0 0 0 0 74.343 290 J 100,000 286 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,760 1,800 1,695 1,750 -10 3,800 6,522,000 8 1,272.727 1,750 T/J 2,900 1,695 B 100 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,090 1,090 1,070 1,090 0 249,000 267,802,000 73 128.235 1,090 T/J 23,200 1,080 B 30,000 229 PBRX Pan Brothers Tbk. XDS4K--1 550 600 515 550 0 10,831,600 5,895,043,000 7,028 973.451 550 T/J 5,200 545 B 77,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 610 620 605 605 -5 5,700 3,481,000 11 50.417 625 J 100 590 B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,820 2,820 2,820 2,820 0 21,600 60,912,000 3 1,880.000 2,820 T/J 4,500 2,810 B 19,600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,235 1,235 1,235 -25 100 123,500 1 240.976 1,350 J 1,800 1,240 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,570 J 700 3,240 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 845 855 820 835 -10 6,853,700 5,660,765,500 258 1,390.276 835 T/J 31,900 830 B 42,500 235 PNIN Paninvest Tbk. --U8---1 1,040 1,080 1,030 1,035 -5 771,300 801,536,500 78 1,100.595 1,035 T/J 25,200 1,030 B 62,600 236 PNLF Panin Financial Tbk. --S8---1 206 214 206 212 6 7,344,100 1,544,863,200 424 229.140 214 J 70,600 212 T/B 54,400 237 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 4,730 4,770 4,720 4,760 30 31,536,600 149,712,866,000 427 3,021.244 4,760 T/J 258,100 4,750 B 167,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 14,300 8,580,000 141 112.150 650 J 59,900 605 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,130 1,150 1,110 1,150 20 24,500 28,030,000 16 76.667 1,150 T/J 127,500 1,120 B 500 241 PPRE PP Presisi Tbk. --M7---1 400 404 396 400 0 441,500 176,594,200 41 93.023 400 T/J 4,200 398 B 5,500 242 PPRO PP Properti Tbk. --S6K--1 138 142 138 139 1 6,970,700 972,966,900 631 300.541 140 J 1,731,000 139 T/B 35,900 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,930 2,930 2,930 190 100 293,000 1 45.077 2,930 T/J 400 2,750 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 216 208 210 0 1,845,500 391,194,600 143 681.309 212 J 76,500 210 T/B 77,200 245 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,090 3,980 3,990 -10 24,437,600 98,323,153,000 5,244 3,469.565 4,000 J 1,073,900 3,990 T/B 1,061,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,250 2,190 2,200 20 11,054,500 24,449,293,000 1,744 413.534 2,200 T/J 479,300 2,190 B 169,100 247 PTRO Petrosea Tbk. --S2---1 1,545 1,615 1,560 1,560 15 1,027,600 1,627,349,500 431 1,248.000 1,560 T/J 4,800 1,555 B 21,600 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 560 585 565 580 20 19,738,200 11,386,992,000 1,563 2,236.015 585 J 1,748,300 580 T/B 98,000 250 RAJA Rukun Raharja Tbk. --S7---1 555 580 540 540 -15 2,262,400 1,272,116,000 310 1,854.905 545 J 11,200 540 T/B 74,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,390 1,325 1,350 5 12,250,800 16,520,510,000 1,457 843.750 1,350 T/J 26,700 1,340 B 9,700 252 RDTX Roda Vivatex Tbk --U6---1 5,675 5,650 5,650 5,650 -25 4,200 23,730,000 3 297.652 5,650 T/J 2,600 5,150 B 4,000 253 RIMO Rimo International Lestari Tbk --S9---2 140 145 139 142 2 531,471,800 76,042,023,000 688 77.961 142 T/J 776,000 140 B 879,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 306 350 308 308 2 164,400 54,196,000 30 2,410.016 324 J 1,000 310 B 7,300 255 RODA Pikko Land Development Tbk. --U6---2 424 525 438 510 86 111,900 56,936,000 64 814.306 510 T/J 4,500 500 B 200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 945 950 930 945 0 2,547,100 2,394,982,000 334 370.588 945 T/J 499,500 935 B 16,300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 550 550 0 2,363,700 1,310,202,000 468 687.500 555 J 65,500 550 T/B 242,100 258 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 10,000 10,000 0 800 8,000,000 2 6,451.613 10,000 T/J 30,800 9,400 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,100 2,220 2,130 2,220 120 11,606,000 25,354,112,000 1,803 1,004.284 2,220 T/J 254,400 2,210 B 4,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 895 J 10,000 870 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,330 2,330 -20 8,400 19,696,000 22 99.573 2,350 J 4,800 2,330 T/B 2,400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 1,560 1,560 1,560 0 100 156,000 1 72.494 1,510 J 900 1,310 B 700 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 705 720 705 720 15 1,639,700 1,165,631,500 171 514.286 720 T/J 19,000 715 B 17,500 265 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---1 800 815 795 800 0 1,933,500 1,549,888,000 763 137.931 805 J 1,000 800 T/B 1,025,800 267 SILO Siloam International Hospitals Tbk. --U9---1 4,410 4,500 4,010 4,010 -400 1,736,900 7,285,739,000 1,641 45.543 4,030 J 5,000 4,010 T/B 36,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 482 478 480 0 5,443,000 2,612,311,800 305 43.636 482 J 27,600 478 B 87,700 269 SIPD Sierad Produce Tbk. --U3---2 995 995 940 990 -5 82,800 79,769,500 44 1.100 990 T/J 1,100 945 B 3,500 270 SKBM Sekar Bumi Tbk. --U5---2 500 0 0 500 0 0 0 0 434.783 480 J 200 432 B 5,000 271 SMAR Smart Tbk. --U1---2 4,100 0 0 4,100 0 0 0 0 1,354.655 4,500 J 500 3,810 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,310 3,390 3,310 3,340 30 145,800 488,416,000 140 596.429 3,340 T/J 600 3,320 B 600 273 SMCB Holcim Indonesia Tbk. --U3---1 650 810 695 810 160 5,289,200 4,268,798,000 324 978.261 0 J 0 810 T/B 11,875,300 274 SMDR Samudera Indonesia Tbk. --S7---1 330 334 326 328 -2 1,122,600 368,672,400 269 1,316.318 330 J 174,200 326 B 125,700 275 SMRA Summarecon Agung Tbk. XDS6IK-1 850 870 835 845 -5 5,693,100 4,835,917,000 828 1,388.432 850 J 301,100 845 T/B 488,700 276 SMRU SMR Utama Tbk. --U2---2 438 442 430 440 2 167,900 73,309,400 31 107.601 440 T/J 46,700 438 B 1,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,385 1,355 1,380 -5 1,072,600 1,472,516,000 517 3,685.996 1,380 T/J 3,200 1,375 B 11,800 278 SOCI Soechi Lines Tbk. XDM7---1 159 164 159 160 1 8,041,600 1,292,355,800 800 29.091 160 T/J 217,200 159 B 654,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 0 0 197 0 0 0 0 210.243 202 J 100,000 197 B 300 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 364 318 360 40 125,955,100 43,377,812,600 2,340 150.000 360 T/J 20,732,200 358 B 15,000 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,850 3,850 3,750 3,760 -90 7,400 28,376,000 14 68.364 3,860 J 100 3,760 T/B 700 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 530 560 535 555 25 34,677,300 18,998,490,000 776 227.692 555 T/J 72,400 550 B 263,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,320 1,300 1,305 5 85,009,500 111,052,130,000 1,207 194.776 1,305 T/J 128,000 1,300 B 144,700 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 1,100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 10,100 505,000 2 64.769 50 T/J 491,952,600 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,180 4,200 4,150 4,180 0 4,034,600 16,854,658,000 3,100 3,800.000 4,180 T/J 6,600 4,170 B 30,500 288 TARA Sitara Propertindo Tbk. --U6K--1 825 840 825 840 15 45,302,600 37,832,170,000 5,565 792.453 840 T/J 408,500 835 B 39,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,950 5,050 4,870 5,025 75 1,610,300 8,064,954,500 1,013 248.148 5,050 J 32,300 5,025 T/B 64,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 900 960 890 920 20 508,800 472,135,000 293 209.496 920 T/J 11,600 905 B 19,200 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 5,800 15,575 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 0 0 800 0 0 0 0 258.065 795 J 100 750 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,550 2,550 2,550 50 100 255,000 1 2,095.489 2,560 J 600 2,500 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 560 470 545 0 69,200 36,858,000 37 272.500 545 T/J 900 540 B 100 296 TINS Timah Tbk. --S2K--1 805 825 810 810 5 11,361,700 9,273,505,500 1,010 413.905 815 J 89,400 810 T/B 150,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,400 15,275 13,600 14,900 1,500 17,526,300 255,073,907,500 9,618 921.241 14,925 J 169,900 14,900 T/B 154,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,000 1,000 1,000 1,000 0 1,000 1,000,000 1 460.003 995 J 1,000 870 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,100 2,100 2,020 2,100 0 15,100 31,702,000 4 110.526 2,100 T/J 25,100 2,040 B 100 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 940 1,000 935 990 50 52,730,300 50,867,008,000 4,166 1,593.407 995 J 281,600 990 T/B 137,600 301 TOTL Total Bangun Persada Tbk. --S6---1 635 640 630 640 5 30,600 19,503,000 40 230.029 640 T/J 27,500 635 B 500 302 TOTO Surya Toto Indonesia Tbk. XDU3---2 350 356 346 352 2 8,400 2,935,800 14 1,141.856 352 T/J 3,500 346 B 7,700 303 TOWR Sarana Menara Nusantara Tbk. SSS7---2 600 625 590 595 -5 198,200 117,992,500 89 2,834.278 595 T/J 1,500 590 B 20,200 304 TRAM Trada Alam Minera Tbk. --S7LKO1 350 356 350 354 4 250,137,700 88,055,234,600 1,731 292.576 354 T/J 118,500 352 B 1,158,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 118 116 118 1 1,700 199,700 6 118.910 119 J 3,000 118 T/B 4,900 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 54,500 21,800,000 3 238.607 404 J 5,800 390 B 50,000 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,540 1,550 1,540 1,540 0 18,900 29,261,000 10 274.725 1,540 T/J 100,000 1,535 B 6,400 308 TURI Tunas Ridean Tbk. --U9---1 1,255 1,250 1,250 1,250 -5 23,700 29,625,000 4 2,777.778 1,250 T/J 76,300 1,245 B 179,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,285 1,290 1,280 1,290 5 30,600 39,315,000 28 2,501.163 1,290 T/J 8,400 1,275 B 200 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,400 3,400 3,400 0 100 340,000 1 125.923 3,400 T/J 1,100 3,300 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 170 180 170 172 2 3,600 622,000 5 137.600 174 J 1,700 170 B 1,100 312 VIVA Visi Media Asia Tbk. --U9---1 191 200 188 199 8 2,848,100 553,964,500 485 66.333 199 T/J 150,200 197 B 200,000 313 VOKS Voksel Electric Tbk. --U4---1 144 145 142 142 -2 7,200 1,026,200 7 62.814 145 J 7,900 142 T/B 6,300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 202 208 200 202 0 1,420,700 288,954,400 212 69.655 204 J 73,000 202 T/B 1,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,360 1,410 1,360 1,360 0 15,155,400 20,998,033,000 2,212 349.567 1,360 T/J 194,000 1,355 B 95,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 294 296 294 294 0 18,200 5,353,400 8 79.508 304 J 1,000 294 T/B 23,200 317 WOOD Integra Indocabinet Tbk. --S5---2 498 545 492 525 27 61,790,400 32,160,164,000 3,328 201.923 530 J 830,100 525 T/B 488,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 382 370 372 0 60,439,000 22,645,816,800 2,368 75.918 374 J 1,116,900 372 T/B 10,227,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,845 1,910 1,845 1,850 5 49,979,000 93,804,614,000 6,605 499.325 1,850 T/J 934,300 1,845 B 564,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 370 382 372 376 6 10,368,000 3,907,933,200 890 63.729 376 T/J 163,400 374 B 34,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,720 1,695 1,700 5 14,625,800 24,955,727,500 437 1,214.286 1,700 T/J 30,100 1,695 B 137,600 Total 3,955,368,200 2,942,555,505,700 236,628 2,428,068,000 133,745,200 Jakarta, 10 July 2018 Trading Division