List of Securities Quotation: IDX SMC Composite Date: Friday, 13 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 10,525 10,600 10,325 10,350 -175 1,071,900 11,180,157,500 1,007 840.808 10,400 J 200 10,350 T/B 77,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,000 J 800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,110 2,230 2,000 2,100 -10 2,700 5,673,000 6 56.000 2,040 J 2,800 1,900 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,345 1,300 1,325 -5 2,630,100 3,493,501,500 538 1,615.854 1,325 T/J 32,700 1,305 B 8,200 5 ACST Acset Indonusa Tbk. --S6---1 2,660 2,670 2,600 2,600 -60 849,800 2,260,403,000 32 109.185 2,660 J 800 2,600 T/B 95,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,580 1,605 1,580 1,580 0 6,087,900 9,681,541,500 984 1,240.841 1,590 J 110,900 1,580 T/B 613,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,250 8,025 8,200 100 82,200 667,852,500 20 352.688 8,200 T/J 8,200 8,125 B 900 8 ADMG Polychem Indonesia Tbk --M3---1 298 330 300 308 10 2,002,600 625,578,600 386 27.492 310 J 5,000 308 T/B 258,400 9 AGII Aneka Gas Industri Tbk. --S3---1 625 635 615 625 0 679,600 424,748,000 55 56.818 630 J 19,500 625 T/B 65,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 344 322 328 6 9,362,200 3,123,686,600 1,282 535.878 330 J 3,000 328 T/B 813,600 11 AGRS Bank Agris Tbk. --U8---2 266 266 258 260 -6 5,000 1,304,000 15 236.364 262 J 800 260 T/B 20,000 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 4,550 4,610 4,520 4,540 -10 6,353,800 29,088,606,000 1,214 3,618.366 4,540 T/J 7,900 4,530 B 26,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 330 350 350 350 20 100 35,000 1 333.333 348 J 31,000 332 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,800 4,800 4,750 4,750 -50 9,000 42,755,000 10 193.878 4,750 T/J 41,500 4,700 B 9,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 730 740 730 735 5 7,238,500 5,322,441,500 74 1,875.526 740 J 300 735 T/B 8,103,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,115 1,110 1,110 1,110 -5 500 555,000 1 92.500 1,110 T/J 700 1,105 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 860 945 875 910 50 172,649,900 157,921,611,000 9,623 599.987 915 J 2,601,700 910 T/B 477,700 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 5,100 2,550,000 1 531.824 505 J 209,300 500 T/B 205,500 21 APLN Agung Podomoro Land Tbk. --S6---1 164 167 161 161 -3 4,760,800 776,389,900 313 44.110 162 J 60,000 161 T/B 257,000 22 ARII Atlas Resources Tbk. --U2---2 1,275 1,270 1,225 1,270 -5 21,600 27,145,000 13 84.667 1,270 T/J 25,900 1,230 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 320 328 316 316 -4 139,862,400 44,941,158,400 121 105.333 320 J 33,000 316 T/B 130,300 24 ARNA Arwana Citramulia Tbk. --S3---1 348 352 344 350 2 162,300 56,488,800 59 2,378.849 350 T/J 23,900 346 B 300 25 ASGR Astra Graphia Tbk. --S9---1 1,415 1,415 1,415 1,415 0 4,200 5,943,000 3 293.374 1,415 T/J 3,000 1,390 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 745 715 725 -5 3,100,900 2,265,395,500 125 1,342.593 730 J 55,000 725 T/B 26,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 322 326 318 320 -2 6,703,200 2,153,758,600 628 304.762 320 T/J 281,500 318 B 845,700 28 ATIC Anabatic Technologies Tbk. --U9---1 695 695 645 645 -50 6,200 4,083,000 18 92.143 670 J 2,200 645 T/B 2,200 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 1,460 1,500 1,470 1,480 20 358,400 531,405,500 156 1,338.519 1,485 J 11,100 1,480 T/B 36,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 634,300 31,715,000 28 57.388 50 T/J 5,316,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 0 0 276 0 0 0 0 203.487 280 J 1,200 272 B 300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,600 1,585 1,585 -15 389,600 618,713,000 132 1,981.250 1,590 J 9,500 1,585 T/B 15,100 34 BBKP Bank Bukopin Tbk. XRS8---1 414 416 396 402 -12 10,162,600 4,119,005,800 890 119.256 404 J 37,000 402 T/B 506,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 200 1,400 B 200 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 2,200 2,470 2,220 2,410 210 108,021,400 255,858,396,000 9,774 314.348 2,420 J 896,900 2,410 T/B 787,900 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 316 320 310 318 2 1,936,700 614,282,200 64 323.763 318 T/J 221,900 312 B 13,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 8,000 1,175 B 4,500 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 21,400 1,070,000 24 217.306 50 T/J 380,440,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 234 240 234 236 2 1,748,100 414,377,200 209 138.824 238 J 447,100 236 T/B 647,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 670 695 650 660 -10 81,300 53,407,000 52 3,382.187 665 J 10,200 660 T/B 7,600 44 BHIT MNC Investama Tbk. --S9K--1 109 109 106 106 -3 14,192,400 1,537,884,100 1,671 309.987 107 J 237,700 106 T/B 452,700 45 BINA Bank Ina Perdana Tbk. --U8---1 525 560 498 560 35 2,814,200 1,517,829,500 503 316.391 560 T/J 275,100 550 B 1,000 46 BIPI Benakat Integra Tbk. --S2K--2 53 54 52 53 0 14,789,900 782,729,000 234 37.857 53 T/J 3,999,300 52 B 7,918,700 47 BIRD Blue Bird Tbk. --U7---1 2,550 2,630 2,560 2,580 30 105,300 272,141,000 142 39.692 2,580 T/J 4,400 2,570 B 1,500 48 BISI BISI International Tbk. --U1---1 1,790 1,800 1,770 1,800 10 31,000 55,474,000 21 900.000 1,800 T/J 14,600 1,775 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,110 2,060 2,070 10 11,200,900 23,154,538,000 196 345.000 2,080 J 11,600 2,070 T/B 113,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 670 655 660 5 1,102,200 729,185,000 477 153.488 660 T/J 48,800 655 B 467,500 51 BKSL Sentul City Tbk. --S6K--1 108 113 106 106 -2 139,971,700 15,176,585,800 2,993 7.325 107 J 523,700 105 B 7,037,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 206 190 206 6 84,700 16,151,000 21 472.694 206 T/J 50,200 185 B 100 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 4,220 4,220 4,220 20 200 844,000 1 281.333 4,800 J 1,500 3,900 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 370 352 352 352 -18 100 35,200 1 110.000 364 J 3,000 350 B 1,700 56 BMTR Global Mediacom Tbk. XDS9LKO1 505 510 500 510 5 19,317,800 9,759,748,000 2,463 415.107 510 T/J 2,235,500 505 B 439,100 57 BNBR Bakrie & Brothers Tbk --U9---2 72 77 71 71 -1 36,129,300 2,619,611,900 987 0.244 72 J 370,000 71 T/B 11,538,300 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 955 940 940 0 2,356,500 2,225,940,500 276 6.940 950 J 309,800 940 T/B 72,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 208 204 208 0 3,052,100 629,318,600 179 2.478 208 T/J 1,507,300 206 B 518,800 60 BNLI Bank Permata Tbk. --M8K--1 545 570 540 560 15 7,557,200 4,216,676,000 1,059 6.097 560 T/J 150,000 555 B 587,100 61 BOGA Bintang Oto Global Tbk. --S9---2 635 640 635 635 0 2,013,900 1,283,439,000 328 616.505 635 T/J 3,800 630 B 128,400 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 895 900 0 447,500 403,468,000 161 163.636 900 T/J 17,600 890 B 25,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,700 J 300 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,925 0 0 5,925 0 0 0 0 230.594 6,975 J 100 5,925 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 64 62 62 -1 24,953,600 1,567,888,800 199 9.764 63 J 815,400 62 T/B 9,566,600 66 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 5,000 5,650,000 1 847.839 1,200 J 17,500 1,125 B 15,000 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,865 1,940 1,870 1,890 25 27,614,400 52,345,091,500 3,718 148.013 1,890 T/J 100 1,885 B 3,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,490 1,505 1,425 1,440 -50 30,389,300 44,075,705,000 3,573 282.074 1,455 J 133,500 1,440 T/B 688,200 69 BSIM Bank Sinarmas Tbk. --U8---1 520 620 580 580 60 5,600 3,304,500 19 395.583 615 J 100 580 T/B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,550 2,460 2,550 100 200 501,000 2 130.769 2,550 T/J 1,000 2,450 B 2,200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 113 140 113 125 12 2,755,300 348,409,000 243 957.708 125 T/J 20,300 124 B 1,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 332,431,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,860 4,000 3,840 3,850 -10 533,400 2,087,810,000 150 745.312 3,860 J 28,300 3,850 T/B 102,600 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,550 1,475 1,545 -5 42,800 64,886,000 22 261.864 1,545 T/J 7,800 1,500 B 2,100 76 BUMI Bumi Resources Tbk. --S2LKO2 230 236 226 228 -2 75,308,500 17,371,721,800 2,307 13.233 230 J 2,487,900 228 T/B 1,367,000 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 434 432 430 430 -4 317,500 136,545,000 38 165.385 430 T/J 100 420 B 25,000 78 BVIC Bank Victoria International Tbk. --S8---1 216 224 212 214 -2 936,500 204,349,400 468 202.358 214 T/J 2,101,300 212 B 49,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 171 175 171 171 0 5,064,000 875,811,400 231 37.399 173 J 273,600 171 T/B 1,029,200 80 BYAN Bayan Resources Tbk. --U2---1 17,575 17,600 17,550 17,600 25 43,700 768,177,500 24 303.448 17,600 T/J 24,000 17,550 B 10,500 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 380 394 376 390 10 10,845,400 4,207,406,600 1,789 118.182 390 T/J 288,500 384 B 2,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,170 2,210 2,180 2,180 10 4,072,200 8,934,174,000 459 124.571 2,190 J 33,800 2,180 T/B 262,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 35,900 10,770,000 11 548.075 302 J 116,400 300 T/B 191,700 84 CASS Cardig Aero Services Tbk. --U7---2 720 720 720 720 0 52,200 37,584,000 4 180.000 730 J 6,700 700 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 87 88 86 86 -1 370,000 32,168,700 37 550.400 87 J 22,000 86 T/B 219,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 302 320 318 318 16 452,300 144,654,400 13 24.884 318 T/J 22,500 314 B 50,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,555 1,605 1,550 1,550 -5 55,000 85,814,000 52 5,624.501 1,555 J 3,400 1,550 T/B 100 88 CLEO Sariguna Primatirta Tbk. SSS5---1 236 240 232 238 2 8,568,800 2,011,775,800 715 1,034.783 238 T/J 4,900 236 B 166,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,345 1,310 1,340 0 12,500 16,695,000 38 128.222 1,340 T/J 2,000 1,315 B 10,000 90 CMPP AirAsia Indonesia Tbk. --U7---2 270 276 270 274 4 181,400 49,361,200 52 51.830 276 J 21,300 274 T/B 13,100 91 COWL Cowell Development Tbk. --M6---2 432 434 428 430 -2 229,800 99,157,800 196 330.769 430 T/J 5,200 428 B 15,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 98,225,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 610 650 615 650 40 393,000 251,797,000 29 328.009 700 J 380,000 650 T/B 111,700 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 432 540 434 540 108 478,600 245,510,800 401 180.000 0 J 0 540 T/B 80,400 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,030 995 1,010 10 8,507,700 8,645,215,500 917 226.133 1,020 J 46,000 1,010 T/B 577,400 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 131,400 6,570,000 13 16.496 50 T/J 70,869,600 0 B 0 98 DILD Intiland Development Tbk. --S6---1 340 344 336 340 0 900,600 306,207,800 160 59.248 342 J 5,100 340 T/B 7,200 99 DKFT Central Omega Resources Tbk. --U2---2 346 346 342 346 0 253,000 87,232,000 10 888.775 346 T/J 123,800 342 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,575 5,550 5,575 0 9,700 54,022,500 12 33,325.363 5,575 T/J 4,200 5,525 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 127 129 126 127 0 22,438,900 2,863,722,600 286 60.476 127 T/J 2,690,800 126 B 3,629,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,190 3,190 3,190 0 400 1,276,000 3 2,802.203 3,190 T/J 44,900 3,050 B 5,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 730 745 715 715 -15 10,441,700 7,598,082,500 1,120 967.995 720 J 89,500 715 T/B 537,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 276 270 270 270 -6 5,200 1,404,000 5 49.091 270 T/J 9,800 268 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 392 392 392 392 0 602,200 236,062,400 24 105.946 400 J 142,500 390 B 6,700 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,025 20,500 20,025 20,500 475 400 8,105,000 4 1,366.667 21,200 J 100 20,000 B 100 107 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 1,960 J 100 1,895 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 145 145 128 131 -14 2,700,800 358,377,900 780 87.333 132 J 30,300 131 T/B 8,500 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,000 1,100 0 13,700 14,965,000 24 27.160 1,100 T/J 167,600 1,010 B 700 111 ELSA Elnusa Tbk. --S2K--1 336 344 330 336 0 26,107,400 8,796,650,600 2,292 84.000 336 T/J 683,200 334 B 163,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 15,000 750,000 116 10.308 50 T/J 808,405,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 116 122 116 116 0 28,142,600 3,330,981,000 1,117 9.671 117 J 502,600 116 T/B 7,660,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,705 1,700 1,700 0 2,309,300 3,925,816,000 17 1,189.402 1,990 J 300 1,700 T/B 50,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,780 2,840 2,730 2,740 -40 17,876,700 49,806,552,000 3,991 274.000 2,750 J 410,400 2,740 T/B 6,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 248 254 246 250 2 6,287,900 1,578,942,600 413 465.454 250 T/J 21,300 248 B 355,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,840 2,790 2,790 0 6,060,200 16,987,986,000 2,568 141.595 2,800 J 46,900 2,790 T/B 90,200 118 FAST Fast Food Indonesia Tbk. XDU9---2 1,500 1,495 1,450 1,495 -5 15,100 22,057,500 29 2,351.183 1,490 J 3,700 1,460 B 1,500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 8,100 8,200 7,975 8,000 -100 542,900 4,395,485,000 723 1,833.349 8,000 T/J 25,800 7,975 B 5,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,800 5,825 5,700 5,700 -100 1,850,000 10,656,832,500 75 1,140.000 5,750 J 1,700 5,700 T/B 12,600 121 FISH FKS Multi Agro Tbk. XDU9---2 3,000 3,000 3,000 3,000 0 200 600,000 2 2,400.000 3,200 J 600 3,000 T/B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 695 710 695 695 0 993,200 697,707,000 99 695.000 695 T/J 19,800 690 B 24,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 875 880 860 880 5 931,200 813,229,000 160 400.000 885 J 23,300 870 B 22,200 124 FPNI Lotte Chemical Titan Tbk. --U3---2 140 143 138 141 1 1,241,600 174,366,100 166 42.769 141 T/J 87,700 140 B 48,500 125 FREN Smartfren Telecom Tbk. --U7---1 106 107 98 99 -7 40,937,200 4,155,384,800 1,293 5.500 100 J 375,100 99 T/B 174,000 126 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---1 234 240 234 236 2 3,226,100 765,132,400 311 31.725 238 J 676,700 236 T/B 768,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 660 680 660 665 5 1,662,200 1,113,366,000 315 130.556 670 J 392,300 665 T/B 316,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 268 272 264 266 -2 892,300 237,654,200 224 66.500 268 J 5,600 266 T/B 27,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,800 14,800 14,800 -100 1,000 14,800,000 1 2,573.913 14,800 T/J 8,800 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---1 134 147 134 147 13 3,100 418,700 6 58.800 145 J 100 136 B 6,400 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 256 J 1,000 234 B 500 134 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 100 92,000 1 1,920.347 950 J 400 910 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,230 3,230 -20 30,300 98,333,000 33 988.796 3,290 J 100 3,230 T/B 7,400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 200 142,000 1 1,092.308 710 T/J 37,500 605 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 266 276 260 276 10 1,081,500 291,856,400 88 92.000 276 T/J 2,300 270 B 5,000 138 HRUM Harum Energy Tbk. --S2K--1 2,560 2,610 2,560 2,560 0 1,494,600 3,847,926,000 1,099 49.231 2,570 J 201,600 2,560 T/B 106,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,300 J 1,100 5,900 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 645 780 650 715 70 22,900 16,262,000 4 55.859 710 J 2,100 650 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 290 292 282 286 -4 210,230,200 60,913,868,200 416 548.965 288 J 23,400 286 T/B 224,200 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,090 3,360 2,900 2,960 -130 38,336,700 121,245,590,000 12,378 397.382 2,970 J 79,600 2,960 T/B 1,174,300 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 655 680 635 650 -5 3,039,400 2,005,807,000 521 130.000 650 T/J 56,100 645 B 54,200 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 331,800 328,482,000 37 260.526 990 T/J 12,500 975 B 4,800 145 INAF Indofarma Tbk. --U5K--1 3,170 3,260 3,170 3,250 80 35,600 114,660,000 64 1,300.000 3,250 T/J 1,100 3,210 B 2,200 146 INCO Vale Indonesia Tbk. --S2XXO1 4,200 4,500 4,250 4,500 300 15,199,900 67,359,007,000 3,419 1,836.735 4,500 T/J 508,800 4,490 B 13,000 147 INDY Indika Energy Tbk. --S2XXO1 3,380 3,440 3,330 3,330 -50 11,554,100 38,914,393,000 3,064 112.881 3,340 J 3,900 3,330 T/B 236,300 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,400 19,900 19,250 19,900 500 8,914,600 175,658,367,500 5,708 1,025.419 19,900 T/J 913,000 19,875 B 6,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 76 74 75 1 312,100 23,312,900 55 0.428 75 T/J 20,500 74 B 190,100 150 INPP Indonesian Paradise Property Tbk. XDU9---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 5,726,900 2,864,396,000 602 352.458 500 T/J 503,800 498 B 266,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 422 410 410 -10 8,000 3,283,200 8 107.895 418 J 100 410 T/B 2,300 153 ISAT Indosat Tbk. --S7K--1 3,600 3,780 3,630 3,690 90 2,754,300 10,192,728,000 1,632 263.571 3,700 J 72,200 3,690 T/B 68,800 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,725 25,000 24,050 24,500 -225 1,359,000 33,188,752,500 2,755 175.000 24,500 T/J 13,000 24,425 B 1,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 523,200 26,160,000 12 35.714 50 T/J 51,606,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 474 478 466 478 4 200 94,400 2 271.144 478 T/J 4,900 472 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 540 500 540 0 200 104,000 2 446.957 540 T/J 1,900 505 B 1,100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,040 1,200 1,000 1,070 30 316,200 346,264,000 75 764.286 1,115 J 7,000 1,020 B 3,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,805 1,850 1,765 1,845 40 3,964,200 7,290,888,500 591 504.374 1,845 T/J 438,500 1,840 B 800 160 JRPT Jaya Real Property Tbk. XDS6---1 610 630 605 630 20 2,260,300 1,400,674,000 143 605.769 630 T/J 1,123,900 620 B 600,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,750 4,830 4,750 4,760 10 3,673,900 17,634,157,000 1,510 280.693 4,800 J 53,400 4,760 T/B 48,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 890 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,350 2,390 2,320 2,320 -30 83,100 195,275,000 75 2,320.000 2,330 J 400 2,320 T/B 3,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 358 366 354 360 2 612,300 220,494,600 174 43.743 360 T/J 15,500 358 B 10,000 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 228 228 222 224 -4 1,764,700 397,178,200 310 7.772 224 T/J 54,200 222 B 91,600 167 KINO Kino Indonesia Tbk. --U5---2 1,680 1,700 1,675 1,690 10 342,500 580,688,000 59 44.474 1,690 T/J 100,000 1,685 B 25,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,630 2,620 2,530 2,530 -100 4,100 10,463,000 27 843.333 2,560 J 3,000 2,530 T/B 400 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 344 344 338 338 -6 115,200 39,357,600 17 1,185.965 338 T/J 35,700 336 B 1,000 170 KMTR Kirana Megatara Tbk. XDM3---2 360 394 360 374 14 1,513,100 573,273,800 718 81.659 380 J 10,100 374 T/B 724,300 171 KPIG MNC Land Tbk. --U9---2 1,370 1,400 1,375 1,375 5 5,900 8,115,000 3 295.871 1,380 J 110,000 1,225 B 200 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,730 2,710 2,730 20 63,500 172,705,000 99 992.727 2,730 T/J 5,400 2,710 B 1,800 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 414 436 416 422 8 32,786,200 14,056,374,000 3,952 52.464 424 J 155,000 422 T/B 308,500 174 KREN Kresna Graha Investama Tbk. --S9K--1 725 735 720 725 0 118,230,400 85,842,395,000 7,226 7,542.655 725 T/J 66,200 720 B 499,100 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,210 4,300 0 298,000 1,278,194,000 339 268.750 4,300 T/J 204,400 4,250 B 2,300 176 LPCK Lippo Cikarang Tbk --S6---1 2,140 2,310 2,010 2,140 0 1,780,700 3,848,280,000 744 231.351 2,140 T/J 16,400 2,070 B 2,100 177 LPKR Lippo Karawaci Tbk. XDS6XXO1 398 404 388 398 0 60,088,500 24,004,825,600 892 101.904 398 T/J 492,700 396 B 15,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 7,975 8,150 7,875 8,150 175 2,336,600 18,817,480,000 1,681 184.677 8,150 T/J 196,300 8,075 B 2,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 940 965 925 930 -10 16,095,900 15,215,508,000 2,076 240.000 935 J 173,300 930 T/B 563,600 180 LTLS Lautan Luas Tbk. --S9---1 675 695 685 690 15 160,100 110,868,000 24 243.913 690 T/J 45,600 685 B 5,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 700 685 695 0 7,381,300 5,120,292,500 4,973 1,465.441 695 T/J 29,100 690 B 1,500 182 MAIN Malindo Feedmill Tbk. --S3---1 715 735 715 720 5 856,400 620,440,500 157 409.091 725 J 11,800 720 T/B 11,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 2,000 1,845 1,970 175 918,500 1,814,037,500 91 117.262 1,970 T/J 183,000 1,900 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 785 800 5 8,910,800 7,079,635,000 1,231 1,283.800 800 T/J 541,300 795 B 51,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,505 1,485 1,420 1,450 -55 261,900 377,069,500 65 580.000 1,450 T/J 13,900 1,420 B 35,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 314 312 312 2 600 188,200 2 221.843 312 T/J 400 310 B 200 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 3,520 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,380 3,400 3,350 3,390 10 21,400 72,251,000 49 260.769 3,390 T/J 13,800 3,370 B 200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 595 585 585 0 733,300 430,914,000 114 36.562 590 J 16,200 585 T/B 11,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,950 2,970 2,910 2,920 -30 1,619,200 4,758,649,000 524 210.830 2,930 J 3,400 2,920 T/B 300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 191 195 189 190 -1 1,119,000 212,990,300 98 170.416 191 J 74,800 190 T/B 90,700 192 MDIA Intermedia Capital Tbk. --U9---1 167 169 168 169 2 5,376,300 903,278,500 16 122.464 169 T/J 209,700 167 B 200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,130 3,160 3,150 3,150 20 12,500 39,396,000 11 157.500 3,180 J 2,100 3,150 T/B 500 194 MDLN Modernland Realty Tbk. --S6---1 270 278 268 270 0 1,374,200 373,502,800 166 80.129 270 T/J 137,400 268 B 40,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 935 960 935 955 20 10,299,000 9,788,839,000 1,916 1,682.019 955 T/J 102,600 950 B 111,200 196 MEGA Bank Mega Tbk. --U8---1 4,150 4,300 4,150 4,300 150 2,300 9,860,000 6 3,134.385 4,600 J 200 4,000 B 1,000 197 MERK Merck Tbk. XDU5---2 6,225 6,300 6,300 6,300 75 12,100 76,230,000 10 16,610.858 6,300 T/J 3,300 6,275 B 1,900 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 208 -2 1,233,900 255,724,600 44 62.444 208 T/J 2,254,400 206 B 229,000 199 MFIN Mandala Multifinance Tbk. XDU8---2 1,625 1,650 1,630 1,650 25 73,000 119,890,000 7 846.154 1,650 T/J 148,400 1,590 B 12,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,045 J 25,000 820 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,980 1,990 1,955 1,980 0 2,429,400 4,786,603,500 663 116.575 1,980 T/J 27,100 1,970 B 30,900 202 MINA Sanurhasta Mitra Tbk. SSU9---2 720 800 700 720 0 73,000 53,823,500 32 3,428.571 720 T/J 6,500 710 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 214 220 214 218 4 9,361,900 2,020,082,400 212 545.000 216 J 76,200 208 B 4,900 204 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 16,750 16,600 16,500 16,600 -150 1,100 18,180,000 5 105,732.484 16,600 T/J 200 16,400 B 200 206 MLPL Multipolar Tbk. XRS9K--1 109 113 110 111 2 7,244,800 803,603,800 249 12.732 112 J 807,400 111 T/B 439,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 500 505 500 505 5 11,138,700 5,570,486,500 341 86.325 505 T/J 2,847,400 494 B 1,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 910 950 910 925 15 13,205,000 12,261,074,000 3,519 102.778 925 T/J 264,600 920 B 321,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 980 990 955 980 0 569,000 560,948,500 64 65.333 990 J 24,800 980 T/B 526,700 210 MPPA Matahari Putra Prima Tbk. XRU9---1 272 290 270 280 8 5,124,700 1,429,650,200 798 117.721 282 J 37,000 280 T/B 217,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,225 5,500 6,225 -25 1,300 8,020,000 3 564.635 6,225 T/J 8,900 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 845 895 750 890 45 1,218,900 1,089,311,500 41 58.553 890 T/J 11,000 845 B 2,000 213 MTDL Metrodata Electronics Tbk. XDS9---1 755 760 740 740 -15 39,600 29,695,500 19 1,332.181 760 J 15,400 740 T/B 500 214 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---1 364 362 362 362 -2 100 36,200 1 152.196 370 J 50,000 366 B 100 216 MYOH Samindo Resources Tbk. --U2---1 850 855 845 855 5 52,800 45,043,000 21 101.837 860 J 8,300 840 B 11,400 217 MYRX Hanson International Tbk. --S6LKO2 129 130 127 128 -1 936,792,300 120,647,567,200 691 87.293 129 J 11,830,700 128 T/B 1,420,700 218 NASA Ayana Land International Tbk. --U9---2 408 408 408 408 0 100 40,800 1 396.117 410 J 147,800 408 T/B 127,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,300 4,300 4,280 4,280 -20 3,600 15,456,000 12 1,316.923 4,280 T/J 5,200 4,170 B 100 220 NIRO Nirvana Development Tbk. --U6---2 91 90 90 90 -1 48,900 4,401,000 3 85.714 91 J 13,800 90 T/B 352,200 221 NISP Bank OCBC NISP Tbk. --U8---1 835 845 835 840 5 11,900 9,955,000 17 1,017.886 845 J 500 840 T/B 16,900 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 930 J 61,500 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 398 404 396 396 -2 647,600 258,626,200 118 46.588 400 J 30,500 396 T/B 33,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 0 0 1,800 0 0 0 0 86.197 1,790 J 200 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 505 486 486 -14 238,400 117,829,300 110 961.519 492 J 10,000 486 T/B 5,000 226 PALM Provident Agro Tbk. --U1---2 286 286 286 286 0 2,000 572,000 1 78.170 286 T/J 1,000 280 B 300 227 PANS Panin Sekuritas Tbk. --U8---1 1,675 1,765 1,765 1,765 90 100 176,500 1 1,283.636 1,725 J 400 1,675 B 100 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,090 1,090 1,070 1,085 -5 676,000 725,130,500 95 127.647 1,085 T/J 12,100 1,080 B 1,000 229 PBRX Pan Brothers Tbk. --S4K--1 545 560 535 540 -5 10,449,500 5,673,112,000 5,222 955.752 540 T/J 1,800 530 B 35,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 605 610 590 600 -5 13,500 8,017,000 8 50.000 610 J 500 590 B 1,100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,830 2,840 2,830 2,840 10 18,300 51,791,000 5 1,893.333 2,840 T/J 13,400 2,830 B 1,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,300 J 500 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 3,550 J 700 3,110 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 845 835 840 0 1,733,100 1,455,152,500 112 1,398.601 845 J 80,300 840 T/B 436,200 235 PNIN Paninvest Tbk. --U8---1 1,045 1,070 1,035 1,050 5 90,300 94,716,000 51 1,116.546 1,050 T/J 35,500 1,045 B 5,000 236 PNLF Panin Financial Tbk. --S8---1 214 218 210 210 -4 3,957,600 843,289,200 293 226.978 212 J 93,600 210 T/B 957,100 237 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 4,810 4,880 4,820 4,870 60 33,801,700 163,928,936,000 596 3,091.063 4,870 T/J 89,300 4,860 B 190,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 200 120,000 1 112.150 650 J 60,900 600 T/B 55,500 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,155 1,130 1,150 0 68,900 79,231,500 18 76.667 1,155 J 5,400 1,130 B 200 241 PPRE PP Presisi Tbk. --M7---1 404 414 400 408 4 658,400 267,082,000 110 94.884 408 T/J 46,400 406 B 60,000 242 PPRO PP Properti Tbk. --S6K--1 138 146 138 138 0 18,529,300 2,622,773,000 1,774 298.378 139 J 100 138 T/B 2,186,600 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 0 0 2,900 0 0 0 0 44.615 2,890 J 100 2,720 B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 236 220 230 8 5,517,700 1,263,166,400 294 746.196 232 J 44,900 230 T/B 21,400 245 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,300 4,160 4,170 -60 37,962,000 160,105,207,000 6,656 3,626.087 4,180 J 64,100 4,170 T/B 471,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,090 2,020 2,030 -30 9,385,500 19,233,928,000 1,760 381.579 2,030 T/J 411,500 2,020 B 239,300 247 PTRO Petrosea Tbk. --S2---1 1,580 1,620 1,555 1,565 -15 769,200 1,222,987,000 410 1,252.000 1,575 J 2,000 1,565 T/B 16,900 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 6,875 J 1,500,000 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 580 580 565 575 -5 11,880,500 6,801,338,500 1,485 2,216.739 575 T/J 2,711,600 570 B 50,000 250 RAJA Rukun Raharja Tbk. --S7---1 535 540 525 525 -10 445,000 236,614,000 101 1,803.380 530 J 14,700 525 T/B 141,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,345 1,280 1,295 -5 18,745,700 24,446,472,000 1,476 809.375 1,300 J 232,800 1,295 T/B 639,900 252 RDTX Roda Vivatex Tbk --U6---1 5,650 0 0 5,650 0 0 0 0 297.652 5,650 J 4,000 5,100 B 4,100 253 RIMO Rimo International Lestari Tbk --S9---2 139 140 137 139 0 345,239,100 47,983,950,400 298 76.314 139 T/J 266,800 138 B 440,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 330 310 310 0 60,700 18,822,600 6 2,425.665 328 J 6,000 308 B 50,200 255 RODA Pikko Land Development Tbk. --U6---2 560 630 515 525 -35 339,300 194,696,500 60 838.256 540 J 500 525 T/B 9,500 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 955 960 940 960 5 768,800 733,339,000 161 376.471 960 T/J 17,100 945 B 5,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 570 550 555 0 2,793,000 1,562,259,500 699 693.750 560 J 270,500 555 T/B 25,300 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,000 0 0 10,000 0 0 0 0 6,451.613 9,975 J 500 9,300 B 400 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,190 2,210 2,160 2,180 -10 7,717,700 16,819,261,000 1,987 986.189 2,180 T/J 251,100 2,170 B 10,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 0 0 875 0 0 0 0 978.692 900 J 282,000 890 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,340 2,340 0 4,800 11,275,000 15 100.000 2,380 J 400 2,340 T/B 2,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,400 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 735 745 735 745 10 1,641,700 1,212,475,500 158 532.143 745 T/J 96,700 735 B 5,000 265 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. --M5---1 780 815 780 810 30 2,975,400 2,373,744,500 617 139.655 815 J 10,600 810 T/B 25,200 267 SILO Siloam International Hospitals Tbk. --U9---1 3,610 3,720 3,600 3,700 90 1,245,800 4,575,065,000 698 42.022 3,700 T/J 151,500 3,650 B 2,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 486 480 480 2 3,930,800 1,899,855,400 262 43.636 482 J 18,500 480 T/B 197,300 269 SIPD Sierad Produce Tbk. --U3---2 1,050 1,060 1,020 1,060 10 92,000 97,435,000 8 1.178 1,060 T/J 4,600 1,020 B 1,500 270 SKBM Sekar Bumi Tbk. --U5---2 490 510 510 510 20 100 51,000 1 443.478 488 J 5,000 432 B 1,000 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,750 J 500 3,520 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,400 3,450 3,360 3,360 -40 59,200 200,395,000 76 600.000 3,380 J 9,900 3,360 T/B 13,100 273 SMCB Holcim Indonesia Tbk. --U3---1 900 910 845 845 -55 3,270,500 2,914,520,000 512 1,020.531 850 J 11,200 845 T/B 63,900 274 SMDR Samudera Indonesia Tbk. XDS7---1 332 338 330 330 -2 625,800 208,455,800 299 1,324.344 332 J 100 330 T/B 214,600 275 SMRA Summarecon Agung Tbk. XDS6IK-1 810 820 805 805 -5 9,900,300 8,026,927,000 696 1,322.708 810 J 24,500 805 T/B 1,095,500 276 SMRU SMR Utama Tbk. --U2---2 448 450 446 448 0 52,500 23,502,800 18 109.558 448 T/J 1,800 446 B 17,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,380 1,400 1,370 1,380 0 2,628,000 3,631,644,000 1,048 3,685.996 1,380 T/J 232,100 1,375 B 22,700 278 SOCI Soechi Lines Tbk. XDM7---1 163 169 159 159 -4 11,820,300 1,935,026,500 1,078 28.909 160 J 309,200 159 T/B 253,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 197 197 197 7 2,300 453,100 3 210.243 199 J 100 197 T/B 27,900 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 346 338 340 4 21,424,100 7,331,670,400 971 141.667 342 J 567,200 340 T/B 24,300 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,710 3,680 3,680 3,680 -30 1,300 4,784,000 4 66.909 3,900 J 700 3,680 T/B 23,700 282 SSIA Surya Semesta Internusa Tbk. XDS6K--1 565 570 560 560 -5 21,770,100 12,299,286,500 496 229.744 565 J 284,200 560 T/B 622,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,295 1,305 1,275 1,300 5 19,044,300 24,619,645,500 371 194.030 1,300 T/J 138,200 1,285 B 94,500 284 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 2,100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 486,246,300 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 4,200 4,250 4,200 4,210 10 5,163,000 21,741,373,000 3,693 3,827.273 4,210 T/J 5,100 4,200 B 43,400 288 TARA Sitara Propertindo Tbk. --U6K--1 830 840 830 840 10 40,072,600 33,436,449,500 4,956 792.453 840 T/J 83,100 835 B 11,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,025 5,025 4,930 5,000 -25 1,394,000 6,945,028,500 413 246.914 5,025 J 6,000 4,970 B 350,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 920 930 895 895 -25 748,400 680,434,000 392 203.803 900 J 95,100 895 T/B 20,400 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 5,800 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 900 795 805 5 40,900 34,273,000 80 259.677 895 J 5,100 800 B 28,800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 780 J 1,700 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 200 2,500 B 300 295 TGRA Terregra Asia Energy Tbk. --U7---1 560 565 555 565 5 63,000 35,035,000 9 282.500 565 T/J 4,600 515 B 25,000 296 TINS Timah Tbk. --S2K--1 820 880 830 850 30 45,242,000 38,726,464,000 3,913 434.345 850 T/J 400,500 845 B 686,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 14,900 15,275 14,425 14,550 -350 6,580,700 97,127,920,000 4,636 899.601 14,575 J 13,100 14,550 T/B 800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,150 1,150 955 1,120 -30 13,200 14,915,000 8 515.203 1,130 J 10,000 1,000 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,000 2,010 1,950 2,010 10 60,200 120,995,000 5 105.789 2,010 T/J 54,900 1,960 B 1,100 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 985 985 950 955 -30 33,028,800 31,700,692,500 1,958 1,537.075 955 T/J 207,400 950 B 839,200 301 TOTL Total Bangun Persada Tbk. --S6---1 635 640 635 635 0 184,800 117,349,000 50 228.232 640 J 900 635 T/B 29,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 356 370 358 360 4 72,400 26,512,600 16 1,167.807 360 T/J 100 358 B 400 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 600 600 580 590 -10 2,224,100 1,292,840,000 256 2,810.461 590 T/J 45,600 580 B 7,000 304 TRAM Trada Alam Minera Tbk. --S7LKO1 342 346 336 340 -2 338,867,300 116,027,507,600 1,031 281.006 342 J 57,800 340 T/B 587,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 120 112 119 3 145,000 17,010,900 30 119.917 120 J 4,000 119 T/B 4,200 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 404 J 5,800 400 B 144,600 307 TSPC Tempo Scan Pacific Tbk. XDU5---1 1,520 1,520 1,495 1,515 -5 288,000 434,633,500 140 270.265 1,515 T/J 600,000 1,495 B 2,000 308 TURI Tunas Ridean Tbk. --U9---1 1,230 1,225 1,215 1,215 -15 587,900 716,813,000 27 2,700.000 1,220 J 127,400 1,215 T/B 27,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,290 1,290 1,275 1,275 -15 12,800 16,473,500 24 2,472.080 1,275 T/J 47,900 1,260 B 500 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,420 3,380 3,300 3,380 -40 3,400 11,236,000 11 125.182 3,380 T/J 400 3,310 B 100 311 VICO Victoria Investama Tbk. --U8---1 178 183 170 170 -8 19,100 3,293,900 15 136.000 178 J 1,700 170 T/B 4,600 312 VIVA Visi Media Asia Tbk. --U9---1 190 194 189 194 4 34,203,700 6,552,000,800 221 64.667 194 T/J 190,500 193 B 30,400 313 VOKS Voksel Electric Tbk. --U4---1 155 168 155 164 9 123,100 19,933,400 59 72.546 164 T/J 47,600 157 B 2,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 202 206 200 202 0 1,452,300 294,309,200 172 69.655 202 T/J 67,800 200 B 315,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,355 1,380 1,350 1,350 -5 6,443,900 8,767,756,500 964 346.996 1,355 J 9,600 1,350 T/B 353,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 294 300 296 300 6 2,010,000 602,999,000 35 81.130 300 T/J 3,083,700 296 B 5,000 317 WOOD Integra Indocabinet Tbk. --S5---2 505 540 500 530 25 73,335,700 38,278,312,500 2,752 203.846 530 T/J 1,257,900 525 B 677,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 386 378 378 0 29,044,500 11,069,077,600 1,291 77.143 378 T/J 1,982,800 376 B 3,200,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,875 1,910 1,850 1,855 -20 28,202,800 52,986,918,000 3,628 500.675 1,855 T/J 1,306,700 1,850 B 1,468,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 376 384 376 380 4 2,788,600 1,061,564,600 435 64.407 380 T/J 321,800 378 B 241,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,680 1,665 1,680 15 6,291,500 10,530,988,500 2,217 1,200.000 1,680 T/J 25,200 1,675 B 23,100 Total 3,967,671,500 2,762,386,187,600 205,125 2,306,293,500 99,189,100 Jakarta, 13 July 2018 Trading Division