List of Securities Quotation: IDX SMC Composite Date: Monday, 16 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 10,350 10,400 10,200 10,225 -125 327,500 3,355,987,500 455 830.653 10,250 J 132,900 10,225 T/B 179,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,500 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 0 0 2,100 0 0 0 0 56.000 1,990 J 2,500 1,850 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,335 1,300 1,305 -20 1,093,300 1,426,913,000 917 1,591.463 1,305 T/J 256,600 1,300 B 150,500 5 ACST Acset Indonusa Tbk. --S6---1 2,600 2,620 2,600 2,600 0 931,600 2,425,217,000 50 109.185 2,610 J 2,100 2,600 T/B 229,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,580 1,600 1,565 1,570 -10 3,909,000 6,153,490,500 744 1,232.988 1,575 J 49,700 1,570 T/B 107,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,200 8,125 8,200 0 127,000 1,034,917,500 24 352.688 8,200 T/J 50,300 8,150 B 1,200 8 ADMG Polychem Indonesia Tbk --M3---1 308 316 296 308 0 1,066,600 326,673,000 196 27.492 308 T/J 42,600 306 B 8,500 9 AGII Aneka Gas Industri Tbk. --S3---1 625 655 625 625 0 762,000 481,309,000 101 56.818 630 J 2,500 625 T/B 92,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 328 334 326 328 0 1,829,500 600,788,200 352 535.878 330 J 138,900 328 T/B 85,100 11 AGRS Bank Agris Tbk. --U8---2 260 310 242 280 20 100,700 27,440,400 55 254.545 280 T/J 4,000 264 B 5,300 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 4,540 4,610 4,490 4,610 70 6,229,000 28,260,058,000 1,196 3,674.156 4,610 T/J 87,900 4,590 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 400 332 348 -2 540,700 202,057,000 34 331.429 350 J 1,242,400 348 T/B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,750 4,800 4,800 4,800 50 200 960,000 2 195.918 4,800 T/J 51,100 4,720 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 735 755 735 755 20 21,245,700 15,842,971,500 509 1,926.561 755 T/J 1,227,100 750 B 2,987,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,105 1,110 0 20,600 22,862,500 5 92.500 1,110 T/J 25,100 1,100 B 1,500 18 ANTM Aneka Tambang Tbk. --S2XXO1 910 935 895 900 -10 119,203,500 108,879,545,500 5,496 593.394 900 T/J 3,041,100 895 B 955,700 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 0 0 500 0 0 0 0 531.824 505 J 219,300 500 B 192,100 21 APLN Agung Podomoro Land Tbk. --S6---1 161 165 160 160 -1 5,179,200 838,413,900 403 43.836 160 T/J 14,100 159 B 328,600 22 ARII Atlas Resources Tbk. --U2---2 1,270 1,265 1,205 1,245 -25 169,700 209,366,000 21 83.000 1,245 T/J 6,500 1,235 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 316 320 314 314 -2 55,219,600 17,449,398,800 49 104.667 318 J 99,100 314 T/B 15,900 24 ARNA Arwana Citramulia Tbk. --S3---1 350 352 346 352 2 157,400 55,050,000 64 2,392.442 352 T/J 18,100 348 B 24,400 25 ASGR Astra Graphia Tbk. --S9---1 1,415 1,415 1,405 1,415 0 25,900 36,502,000 23 293.374 1,420 J 500 1,415 T/B 19,600 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 730 730 730 5 1,611,400 1,176,322,000 177 1,351.852 735 J 51,500 730 T/B 1,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 320 324 318 320 0 2,323,800 744,319,400 451 304.762 320 T/J 622,700 318 B 1,180,600 28 ATIC Anabatic Technologies Tbk. --U9---1 645 740 645 705 60 38,700 26,948,500 65 100.714 705 T/J 4,300 680 B 600 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 1,480 1,500 1,450 1,455 -25 645,400 951,336,500 227 1,315.908 1,455 T/J 2,800 1,450 B 3,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 548,800 27,440,000 18 57.388 50 T/J 3,654,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 280 278 278 2 200 55,800 2 204.962 278 T/J 1,100 276 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,590 1,575 1,585 0 422,000 668,869,000 141 1,981.250 1,590 J 6,700 1,585 T/B 2,100 34 BBKP Bank Bukopin Tbk. XRS8---1 402 410 392 394 -8 4,387,000 1,739,186,000 699 116.883 396 J 10,000 394 T/B 255,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 1,405 1,405 1,405 0 200 281,000 2 101.812 1,410 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 0 0 2,160 0 0 0 0 564.271 0 J 0 2,170 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,490 2,360 2,480 70 49,409,800 120,271,613,000 5,415 323.478 2,490 J 806,800 2,480 T/B 64,700 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 318 318 310 316 -2 1,684,300 533,851,400 82 321.727 316 T/J 233,200 312 B 2,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,535 J 3,900 1,175 B 5,000 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 90,400 4,520,000 59 217.306 50 T/J 413,479,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 236 244 236 240 4 2,945,400 705,876,200 290 141.176 242 J 89,600 240 T/B 6,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 660 660 645 645 -15 92,800 60,119,500 72 3,305.319 650 J 6,200 645 T/B 1,000 44 BHIT MNC Investama Tbk. --S9K--1 106 108 105 105 -1 13,742,700 1,466,770,700 2,000 307.062 106 J 52,500 105 T/B 59,700 45 BINA Bank Ina Perdana Tbk. --U8---1 560 580 525 540 -20 1,804,000 999,515,000 334 305.092 545 J 2,600 540 T/B 119,900 46 BIPI Benakat Integra Tbk. --S2K--2 53 54 52 53 0 2,418,000 127,300,500 110 37.857 53 T/J 4,472,200 52 B 17,875,100 47 BIRD Blue Bird Tbk. --U7---1 2,580 2,580 2,550 2,560 -20 11,000 28,238,000 39 39.385 2,570 J 16,300 2,550 B 2,500 48 BISI BISI International Tbk. --U1---1 1,800 1,800 1,770 1,775 -25 37,400 66,333,000 36 887.500 1,785 J 5,500 1,770 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,090 2,060 2,070 0 8,910,800 18,571,421,000 90 345.000 2,080 J 900 2,070 T/B 81,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 650 650 -10 4,828,100 3,142,938,000 668 151.163 655 J 10,100 650 T/B 2,828,300 51 BKSL Sentul City Tbk. --S6K--1 106 107 102 103 -3 147,129,900 15,298,124,100 2,238 7.117 104 J 797,000 103 T/B 7,432,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 206 200 186 200 -6 158,200 30,383,100 48 458.926 200 T/J 11,400 191 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 4,220 4,220 4,220 4,220 0 200 844,000 1 281.333 4,800 J 1,500 3,900 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 352 370 342 366 14 5,500 1,930,400 6 114.375 366 T/J 5,900 340 B 100,000 56 BMTR Global Mediacom Tbk. XDS9LKO1 510 510 505 505 -5 19,798,700 10,005,907,000 2,536 411.037 510 J 1,228,300 505 T/B 1,477,600 57 BNBR Bakrie & Brothers Tbk --U9---2 71 73 71 71 0 36,934,800 2,634,264,000 2,390 0.244 72 J 617,400 71 T/B 1,655,200 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 970 945 960 20 2,882,700 2,755,752,000 403 7.088 965 J 181,700 960 T/B 150,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 208 206 206 -2 590,200 122,447,400 102 2.454 208 J 1,042,700 206 T/B 320,900 60 BNLI Bank Permata Tbk. --M8K--1 560 570 545 545 -15 4,593,900 2,544,156,500 874 5.934 555 J 137,800 545 T/B 410,300 61 BOGA Bintang Oto Global Tbk. --S9---2 635 635 630 630 -5 1,539,700 972,626,000 263 611.650 635 J 91,300 630 T/B 3,000 62 BOLT Garuda Metalindo Tbk. --U4---2 900 900 890 890 -10 408,900 366,081,000 148 161.818 895 J 5,300 890 T/B 5,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 7,000 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 1,000 5,925 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 62 64 62 64 2 10,550,800 667,063,800 136 10.079 64 T/J 5,469,300 63 B 1,213,000 66 BRNA Berlina Tbk. --U3---2 1,130 1,135 1,125 1,125 -5 30,000 33,776,000 6 844.088 1,130 J 30,000 1,125 T/B 28,600 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,890 1,920 1,785 1,840 -50 21,349,200 38,904,701,000 2,822 144.098 1,840 T/J 576,700 1,835 B 30,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,440 1,465 1,425 1,450 10 8,436,300 12,182,379,500 1,319 284.032 1,450 T/J 2,170,800 1,435 B 90,200 69 BSIM Bank Sinarmas Tbk. --U8---1 580 595 580 595 15 1,100 639,500 2 405.814 595 T/J 300 545 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,550 2,400 2,540 -10 2,500 6,239,000 8 130.256 2,540 T/J 800 2,420 B 200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 125 145 121 125 0 1,174,200 154,088,800 167 957.708 127 J 1,600 125 T/B 58,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 322,105,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,850 3,800 3,810 -40 371,600 1,418,751,000 106 737.569 3,830 J 7,400 3,810 T/B 11,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,640 1,500 1,640 95 14,000 22,540,000 7 277.966 1,650 J 16,000 1,470 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 228 236 226 228 0 68,974,400 15,870,289,800 1,251 13.233 230 J 1,549,600 228 T/B 508,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 430 450 424 442 12 335,900 148,086,400 51 170.000 442 T/J 2,600 424 B 3,000 78 BVIC Bank Victoria International Tbk. --S8---1 214 220 206 208 -6 325,300 68,722,800 50 196.685 210 J 1,100 208 T/B 11,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 171 174 170 172 1 4,443,000 762,686,600 172 37.618 173 J 649,200 172 T/B 537,200 80 BYAN Bayan Resources Tbk. --U2---1 17,600 17,600 17,550 17,600 0 44,600 783,965,000 23 303.448 17,600 T/J 7,900 17,550 B 2,600 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 390 398 354 364 -26 3,169,800 1,204,207,200 553 110.303 364 T/J 242,400 362 B 2,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,180 2,200 2,180 2,190 10 2,417,500 5,301,100,000 382 125.143 2,200 J 263,300 2,190 T/B 172,700 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 200,900 60,270,000 14 548.075 302 J 108,600 300 T/B 6,000 84 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 30,000 700 B 1,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 86 90 85 87 1 360,600 31,655,500 62 556.800 89 J 42,500 87 T/B 70,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 312 300 300 -18 188,800 57,933,000 20 23.476 310 J 100,000 300 T/B 226,100 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,680 1,550 1,680 130 258,300 417,491,000 202 6,096.233 1,685 J 2,300 1,680 T/B 64,900 88 CLEO Sariguna Primatirta Tbk. --S5---1 238 254 238 248 10 18,519,900 4,560,794,800 2,045 1,078.261 250 J 647,200 248 T/B 88,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,340 1,330 1,330 -10 8,500 11,370,000 10 127.266 1,340 J 100 1,285 B 2,100 90 CMPP AirAsia Indonesia Tbk. --U7---2 274 278 270 276 2 202,900 55,505,000 38 52.208 276 T/J 17,100 274 B 20,800 91 COWL Cowell Development Tbk. --M6---2 430 428 420 420 -10 271,500 115,548,400 173 323.077 422 J 7,200 420 T/B 12,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,600 280,000 3 45.455 50 T/J 119,669,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 650 750 650 665 15 634,100 447,869,000 80 335.579 690 J 10,400 665 T/B 315,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 540 675 540 590 50 1,384,100 831,146,500 799 196.667 590 T/J 190,100 585 B 600 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. --S6IK-1 1,010 1,020 985 995 -15 3,402,800 3,412,467,000 1,551 222.775 1,000 J 412,300 995 T/B 429,800 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 102,200 5,110,000 9 16.496 50 T/J 84,696,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 340 344 332 332 -8 255,900 85,733,600 191 57.854 334 J 1,200 332 T/B 28,200 99 DKFT Central Omega Resources Tbk. --U2---2 346 346 342 342 -4 335,000 114,950,000 14 878.500 344 J 40,000 342 T/B 66,200 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 0 0 5,575 0 0 0 0 33,325.363 5,550 J 400 5,375 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 127 128 126 126 -1 2,205,500 279,648,500 131 60.000 127 J 127,300 126 T/B 250,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,180 3,000 3,180 -10 194,300 598,420,000 44 2,793.419 3,190 J 10,000 3,180 T/B 1,900 103 DOID Delta Dunia Makmur Tbk. --S2K--2 715 730 710 730 15 7,337,600 5,288,811,500 874 988.303 735 J 306,800 730 T/B 857,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 0 0 270 0 0 0 0 49.091 270 J 500 266 B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 392 392 390 390 -2 608,000 238,266,200 16 105.405 400 J 72,500 390 T/B 5,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,500 20,525 20,400 20,525 25 2,300 46,982,500 9 1,368.333 20,525 T/J 100 20,475 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 4,100 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,940 1,900 1,940 10 500 954,000 5 714.098 1,975 J 500 1,900 B 2,600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 131 136 127 130 -1 213,900 27,462,500 86 86.667 130 T/J 5,500 127 B 51,100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,010 1,100 0 10,200 11,206,500 6 27.160 1,100 T/J 155,400 1,035 B 2,300 111 ELSA Elnusa Tbk. --S2K--1 336 340 328 328 -8 12,420,800 4,130,897,000 1,219 82.000 330 J 115,900 328 T/B 1,148,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,100 155,000 3 10.308 50 T/J 797,907,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 116 119 114 115 -1 17,248,600 2,007,820,000 786 9.588 116 J 240,000 115 T/B 1,301,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,705 1,700 1,700 0 1,000,000 1,700,001,500 21 1,189.402 1,950 J 200 1,700 T/B 38,800 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,740 2,760 2,670 2,730 -10 8,834,900 23,906,356,000 2,093 273.000 2,730 T/J 234,800 2,720 B 33,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 252 246 250 0 3,376,900 837,794,000 325 465.454 250 T/J 185,700 248 B 130,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,820 2,670 2,680 -110 8,230,000 22,403,272,000 3,349 136.012 2,690 J 70,300 2,680 T/B 361,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,495 1,500 1,450 1,495 0 1,511,600 2,267,185,000 22 2,351.183 1,495 T/J 200 1,470 B 1,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,000 7,700 7,750 -250 521,600 4,075,430,000 489 1,776.056 7,775 J 4,100 7,750 T/B 22,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,700 5,750 5,700 5,750 50 1,009,900 5,759,497,500 75 1,150.000 5,750 T/J 2,100 5,700 B 24,300 121 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,180 J 1,000 2,980 B 200 122 FMII Fortune Mate Indonesia Tbk --U6---2 695 705 690 695 0 1,160,800 807,754,500 107 695.000 695 T/J 2,700 690 B 13,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 885 875 880 0 8,276,700 7,260,471,000 64 400.000 880 T/J 700 875 B 700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 141 145 141 144 3 1,309,200 186,825,400 184 43.679 145 J 399,000 144 T/B 53,900 125 FREN Smartfren Telecom Tbk. --U7---1 99 100 92 93 -6 33,638,900 3,202,357,300 2,232 5.167 94 J 625,700 93 T/B 8,057,200 126 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---1 236 240 232 232 -4 1,581,500 370,654,800 216 31.187 234 J 47,000 232 T/B 889,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 665 670 655 660 -5 1,234,700 820,034,500 287 129.574 665 J 106,700 660 T/B 32,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 266 270 266 270 4 116,000 31,109,800 92 67.500 270 T/J 500 268 B 29,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 8,500 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---1 147 147 136 140 -7 6,100 838,700 5 56.000 140 T/J 600 138 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 222 204 222 -10 200 42,600 2 35.009 256 J 900 240 B 100 134 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 925 J 100 865 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,240 3,240 3,240 10 3,300 10,692,000 5 991.857 3,270 J 1,000 3,240 T/B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,000 710,000 2 1,092.308 710 T/J 36,800 605 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 286 264 280 4 628,400 175,912,600 148 93.333 282 J 45,700 280 T/B 10,900 138 HRUM Harum Energy Tbk. --S2K--1 2,560 2,590 2,440 2,460 -100 1,944,300 4,815,921,000 1,161 47.308 2,470 J 28,100 2,460 T/B 244,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,275 J 100 6,025 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 715 780 690 730 15 3,200 2,375,500 11 57.031 730 T/J 2,300 665 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 286 286 280 286 0 413,133,500 117,193,947,200 661 548.965 288 J 86,300 286 T/B 8,800 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,960 3,110 2,830 2,880 -80 21,687,600 63,725,040,000 6,771 386.642 2,890 J 18,700 2,880 T/B 27,900 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 650 660 635 635 -15 641,800 410,681,500 157 127.000 635 T/J 30,000 630 B 164,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 323,700 320,463,000 34 260.526 990 T/J 3,900 975 B 5,300 145 INAF Indofarma Tbk. --U5K--1 3,250 3,280 3,190 3,250 0 122,700 396,994,000 117 1,300.000 3,250 T/J 43,200 3,240 B 1,100 146 INCO Vale Indonesia Tbk. --S2XXO1 4,500 4,650 4,480 4,480 -20 9,336,800 42,263,207,000 3,070 1,828.571 4,480 T/J 1,154,800 4,470 B 81,700 147 INDY Indika Energy Tbk. --S2XXO1 3,330 3,370 3,270 3,270 -60 4,798,800 15,873,257,000 1,648 110.847 3,280 J 13,900 3,270 T/B 2,000 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,900 19,975 19,025 19,525 -375 8,202,100 158,468,512,500 6,312 1,006.096 19,525 T/J 383,000 19,275 B 100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 75 74 75 0 70,700 5,272,700 30 0.428 75 T/J 18,900 74 B 34,500 150 INPP Indonesian Paradise Property Tbk. XDU9---2 585 575 575 575 -10 100 57,500 1 547.619 570 J 900 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 500 505 490 494 -6 4,790,700 2,374,284,900 559 348.228 494 T/J 41,000 492 B 188,800 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 424 412 418 8 1,671,900 698,118,800 306 110.000 420 J 28,900 418 T/B 1,200 153 ISAT Indosat Tbk. --S7K--1 3,690 3,700 3,620 3,650 -40 954,000 3,491,017,000 415 260.714 3,660 J 32,200 3,650 T/B 53,800 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,500 24,550 23,225 23,700 -800 1,555,000 36,635,380,000 2,070 169.286 23,725 J 900 23,625 B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,100 255,000 2 35.714 50 T/J 37,823,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 0 0 478 0 0 0 0 271.144 498 J 10,000 470 B 2,200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 540 500 540 0 200 104,000 2 446.957 540 T/J 50,100 505 B 4,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,070 1,050 1,005 1,005 -65 3,600 3,672,500 8 717.857 1,030 J 1,000 1,005 T/B 25,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,845 1,850 1,805 1,815 -30 3,014,900 5,474,802,500 488 496.173 1,820 J 8,800 1,815 T/B 151,200 160 JRPT Jaya Real Property Tbk. --S6---1 630 635 610 625 -5 4,974,600 3,071,686,500 338 600.962 625 T/J 190,100 615 B 119,800 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,760 4,830 4,740 4,820 60 3,135,400 14,998,232,000 1,752 284.231 4,820 T/J 103,600 4,800 B 2,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,155 J 300 895 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,320 2,380 2,320 2,320 0 116,500 273,795,000 101 2,320.000 2,320 T/J 14,600 2,310 B 1,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 360 362 352 358 -2 464,100 165,918,200 115 43.500 358 T/J 14,700 354 B 23,200 165 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---1 224 224 218 220 -4 688,900 150,880,000 140 7.633 220 T/J 64,200 218 B 177,500 167 KINO Kino Indonesia Tbk. --U5---2 1,690 1,700 1,685 1,695 5 695,500 1,181,089,000 107 44.605 1,695 T/J 67,400 1,690 B 5,500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,530 2,560 2,500 2,560 30 5,600 14,036,000 27 853.333 2,560 T/J 5,900 2,440 B 200 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 338 344 326 340 2 99,100 33,836,400 18 1,192.982 346 J 2,800 328 B 4,500 170 KMTR Kirana Megatara Tbk. XDM3---2 374 390 366 378 4 564,000 212,789,800 284 82.533 378 T/J 37,500 374 B 200 171 KPIG MNC Land Tbk. --U9---2 1,375 1,400 1,200 1,380 5 89,300 109,821,500 19 296.947 1,380 T/J 109,700 1,220 B 9,800 172 KRAH Grand Kartech Tbk. --U4---2 2,730 2,730 2,710 2,710 -20 40,800 111,007,000 76 985.455 2,710 T/J 2,900 2,700 B 1,900 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 422 428 414 416 -6 8,716,800 3,674,508,600 836 51.718 418 J 41,100 416 T/B 410,100 174 KREN Kresna Graha Investama Tbk. --S9K--1 725 735 710 715 -10 96,697,000 69,748,382,500 6,689 7,438.618 720 J 16,700 715 T/B 127,300 175 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,220 4,300 0 382,900 1,644,563,000 351 268.750 4,300 T/J 171,100 4,290 B 2,400 176 LPCK Lippo Cikarang Tbk --S6---1 2,140 2,130 2,020 2,080 -60 690,300 1,433,051,000 233 224.865 2,100 J 110,100 2,080 T/B 12,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 398 404 390 398 0 25,987,700 10,414,186,400 575 101.904 398 T/J 242,700 392 B 111,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,150 8,175 7,950 8,150 0 2,391,400 19,241,322,500 1,356 184.677 8,150 T/J 313,200 8,000 B 2,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 930 940 915 915 -15 5,883,800 5,415,749,000 1,227 236.129 920 J 1,600 915 T/B 1,402,700 180 LTLS Lautan Luas Tbk. --S9---1 690 705 690 690 0 9,500 6,590,500 13 243.913 690 T/J 16,000 685 B 5,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 705 690 700 5 7,318,700 5,107,086,500 4,896 1,475.984 700 T/J 21,500 695 B 1,200 182 MAIN Malindo Feedmill Tbk. --S3---1 720 740 715 720 0 605,200 435,474,500 106 409.091 720 T/J 59,600 715 B 49,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,970 1,970 1,965 1,965 -5 3,500 6,882,500 7 116.964 1,950 J 360,500 1,920 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 800 765 780 -20 6,928,000 5,412,680,500 1,156 1,251.705 790 J 52,400 780 T/B 1,070,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,450 1,500 1,405 1,410 -40 614,400 881,138,000 88 564.000 1,420 J 39,900 1,410 T/B 5,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 0 0 312 0 0 0 0 221.843 316 J 16,200 300 B 292,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 200 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,390 3,390 3,200 3,230 -160 826,300 2,685,857,000 434 248.462 3,250 J 3,300 3,220 B 12,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 595 565 575 -10 928,100 536,401,500 180 35.938 575 T/J 625,900 570 B 45,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,920 2,920 2,850 2,900 -20 1,609,000 4,678,665,000 443 209.386 2,900 T/J 20,100 2,880 B 200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 190 193 189 190 0 1,194,400 227,384,400 93 170.416 190 T/J 1,700 189 B 46,600 192 MDIA Intermedia Capital Tbk. --U9---1 169 170 168 168 -1 8,300 1,408,600 8 121.739 169 J 316,800 163 B 700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,150 3,170 3,150 3,150 0 18,600 58,718,000 13 157.500 3,150 T/J 1,700 3,050 B 1,600 194 MDLN Modernland Realty Tbk. --S6---1 270 272 268 272 2 190,700 51,699,000 56 80.723 274 J 114,300 272 T/B 1,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 955 965 935 935 -20 8,372,100 7,924,679,500 3,181 1,646.794 940 J 1,000 935 T/B 170,800 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,300 4,150 4,300 0 1,200 5,095,000 7 3,134.385 4,300 T/J 300 4,200 B 300 197 MERK Merck Tbk. XDU5---2 6,300 6,225 6,200 6,200 -100 4,600 28,532,500 4 16,347.193 6,300 J 3,000 6,200 T/B 3,000 198 META Nusantara Infrastructure Tbk. --S7---1 208 208 204 208 0 1,830,500 378,610,400 29 62.444 208 T/J 2,198,100 206 B 618,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,650 1,690 1,575 1,685 35 33,100 55,520,500 21 864.103 1,685 T/J 133,900 1,575 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 25,000 805 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,980 2,080 1,970 1,990 10 2,909,100 5,804,444,500 899 117.163 1,990 T/J 31,800 1,970 B 42,300 202 MINA Sanurhasta Mitra Tbk. SSU9---2 720 735 680 680 -40 15,100 10,373,500 10 3,238.095 680 T/J 3,600 650 B 3,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 218 224 204 216 -2 9,153,600 1,999,823,000 169 540.000 216 T/J 150,100 214 B 10,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,600 23,700 23,600 23,700 100 1,700 40,280,000 4 1,128.571 23,700 T/J 2,100 23,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,600 16,600 16,600 16,600 0 400 6,640,000 3 105,732.484 16,600 T/J 2,600 16,500 B 100 206 MLPL Multipolar Tbk. XRS9K--1 111 113 109 110 -1 4,924,100 543,342,400 163 12.617 110 T/J 53,800 109 B 1,945,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 505 525 525 525 20 31,200 16,380,000 2 89.744 540 J 13,000 505 B 3,300 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 925 940 915 920 -5 8,958,000 8,295,542,000 2,670 102.222 925 J 46,500 920 T/B 259,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 980 985 965 965 -15 554,100 541,868,500 92 64.333 970 J 100 965 T/B 16,800 210 MPPA Matahari Putra Prima Tbk. XRU9---1 280 286 260 262 -18 3,499,500 944,913,400 527 110.153 262 T/J 103,900 260 B 99,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,200 5,550 6,200 -25 2,100 12,955,000 4 562.367 6,200 T/J 9,100 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 890 895 745 875 -15 1,058,600 939,891,500 26 57.566 875 T/J 8,100 835 B 10,000 213 MTDL Metrodata Electronics Tbk. XDS9---1 740 765 735 735 -5 143,800 106,425,500 22 1,323.180 750 J 3,900 735 T/B 100 214 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---1 362 0 0 362 0 0 0 0 152.196 370 J 1,000 364 B 300 216 MYOH Samindo Resources Tbk. --U2---1 855 860 840 845 -10 67,500 57,232,500 29 100.646 845 T/J 8,100 840 B 10,200 217 MYRX Hanson International Tbk. --S6LKO2 128 129 127 128 0 426,355,200 54,572,150,800 311 87.293 128 T/J 2,880,400 127 B 2,185,800 218 NASA Ayana Land International Tbk. --U9---2 408 0 0 408 0 0 0 0 396.117 410 J 117,900 408 B 104,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,280 4,280 4,170 4,280 0 6,400 26,759,000 4 1,316.923 4,270 J 800 4,190 B 3,000 220 NIRO Nirvana Development Tbk. --U6---2 90 91 90 91 1 632,500 56,926,100 15 86.667 91 T/J 12,700 90 B 322,300 221 NISP Bank OCBC NISP Tbk. --U8---1 840 870 845 860 20 101,700 87,116,500 21 1,042.121 865 J 24,700 860 T/B 223,300 222 NOBU Bank Nationalnobu Tbk. --U8---1 930 0 0 930 0 0 0 0 248.000 1,000 J 198,800 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 396 402 396 396 0 560,100 223,785,800 101 46.588 400 J 23,500 396 T/B 46,900 224 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---1 486 490 478 480 -6 108,100 51,963,000 40 949.649 488 J 40,900 480 T/B 1,000 226 PALM Provident Agro Tbk. --U1---2 286 288 280 280 -6 1,800 512,400 9 76.530 280 T/J 300 274 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,765 1,730 1,690 1,730 -35 6,000 10,159,000 3 1,258.182 1,730 T/J 15,400 1,690 B 7,100 228 PBID Panca Budi Idaman Tbk. XDU3---2 1,085 1,095 1,070 1,090 5 428,000 462,921,500 90 128.235 1,090 T/J 128,800 1,070 B 517,400 229 PBRX Pan Brothers Tbk. --S4K--1 540 540 520 530 -10 10,225,300 5,443,893,500 4,768 938.053 535 J 29,700 530 T/B 110,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 600 625 575 615 15 2,200 1,286,500 7 51.250 610 J 3,700 580 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,840 2,850 2,840 2,850 10 24,600 69,918,000 6 1,900.000 2,850 T/J 9,200 2,840 B 1,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,290 J 1,900 1,215 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,560 0 0 3,560 0 0 0 0 1,477.240 3,550 J 700 3,230 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 860 825 830 -10 178,900 149,113,500 61 1,381.951 835 J 40,900 830 T/B 109,900 235 PNIN Paninvest Tbk. --U8---1 1,050 1,050 1,015 1,030 -20 142,200 146,343,000 44 1,095.279 1,040 J 1,800 1,030 T/B 7,700 236 PNLF Panin Financial Tbk. --S8---1 210 210 206 206 -4 1,456,700 302,024,400 211 222.655 208 J 200 206 T/B 233,700 237 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 4,870 4,880 4,840 4,850 -20 27,646,100 134,322,283,000 445 3,078.368 4,850 T/J 113,800 4,840 B 251,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 18,500 11,100,000 86 112.150 640 J 200 600 T/B 37,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 0 0 1,150 0 0 0 0 76.667 1,145 J 15,700 1,110 B 4,000 241 PPRE PP Presisi Tbk. --M7---1 408 408 400 408 0 325,200 131,906,800 59 94.884 408 T/J 68,400 402 B 71,000 242 PPRO PP Properti Tbk. --S6K--1 138 140 137 138 0 5,170,200 711,962,200 323 298.378 138 T/J 339,200 137 B 951,000 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,880 2,780 2,880 -20 1,000 2,793,000 5 44.308 2,890 J 200 2,730 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 234 222 222 -8 2,112,100 479,095,000 190 720.241 226 J 10,000 222 T/B 48,500 245 PTBA Bukit Asam Tbk. --S2BXO1 4,170 4,290 4,180 4,240 70 34,479,900 146,506,154,000 5,603 3,686.957 4,250 J 11,200 4,240 T/B 58,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,030 2,050 1,975 1,985 -45 9,313,800 18,641,268,000 1,551 373.120 1,990 J 200 1,985 T/B 156,500 247 PTRO Petrosea Tbk. --S2---1 1,565 1,580 1,545 1,550 -15 452,500 705,623,500 217 1,240.000 1,560 J 2,000 1,550 T/B 1,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 6,875 J 10,000 0 B 0 249 PWON Pakuwon Jati Tbk. XDS6B3O1 575 580 560 570 -5 8,534,400 4,855,338,500 929 2,197.463 575 J 894,500 570 T/B 820,200 250 RAJA Rukun Raharja Tbk. --S7---1 525 530 505 515 -10 1,271,700 651,162,500 253 1,769.030 515 T/J 73,300 505 B 246,400 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,315 1,260 1,280 -15 16,447,100 21,191,222,500 1,199 800.000 1,280 T/J 66,700 1,275 B 41,100 252 RDTX Roda Vivatex Tbk --U6---1 5,650 0 0 5,650 0 0 0 0 297.652 5,625 J 4,000 5,125 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 139 139 137 138 -1 588,052,300 81,737,018,100 347 75.765 138 T/J 616,300 137 B 756,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 380 310 310 0 82,700 25,696,400 19 2,425.665 324 J 1,000 310 T/B 10,800 255 RODA Pikko Land Development Tbk. --U6---2 525 525 515 520 -5 9,200 4,805,500 8 830.273 520 T/J 24,700 430 B 200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 960 935 960 0 4,218,000 3,999,505,000 342 376.471 960 T/J 40,000 940 B 51,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 525 525 -30 3,744,200 2,044,103,000 695 656.250 530 J 176,100 525 T/B 54,700 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,000 10,000 9,975 10,000 0 800 7,992,500 5 6,451.613 10,000 T/J 49,500 9,500 B 100 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,180 2,180 2,120 2,160 -20 8,101,700 17,337,790,000 873 977.141 2,160 T/J 4,300 2,120 B 208,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 875 0 0 875 0 0 0 0 978.692 900 J 20,000 875 B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,390 2,330 2,340 0 14,900 34,990,000 10 100.000 2,340 T/J 200 2,330 B 4,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 72.494 1,560 J 2,700 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 735 740 -5 893,100 663,628,500 91 528.571 740 T/J 60,000 735 B 32,700 265 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---1 810 835 780 810 0 1,550,800 1,259,112,500 591 139.655 815 J 6,000 810 T/B 90,200 267 SILO Siloam International Hospitals Tbk. --U9---1 3,700 3,850 3,610 3,610 -90 1,966,500 7,344,791,000 1,768 41.000 3,620 J 5,000 3,610 T/B 1,701,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 482 476 478 -2 2,933,800 1,407,779,400 245 43.455 482 J 4,100 478 T/B 58,000 269 SIPD Sierad Produce Tbk. --U3---2 1,060 1,040 1,000 1,040 -20 61,000 62,003,500 14 1.156 1,040 T/J 2,400 985 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 510 510 510 510 0 100 51,000 1 443.478 498 J 8,000 484 B 100 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,300 J 500 3,730 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,360 3,400 3,360 3,360 0 142,400 480,956,000 110 600.000 3,380 J 3,800 3,350 B 16,600 273 SMCB Holcim Indonesia Tbk. --U3---1 845 895 850 850 5 1,056,700 900,580,500 331 1,026.570 855 J 6,600 850 T/B 470,200 274 SMDR Samudera Indonesia Tbk. XDS7---1 330 344 330 332 2 554,400 184,040,800 131 1,332.370 332 T/J 66,000 330 B 39,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 805 825 790 795 -10 10,569,900 8,505,819,000 1,094 1,306.277 800 J 81,200 795 T/B 234,600 276 SMRU SMR Utama Tbk. --U2---2 448 448 446 448 0 32,400 14,502,200 10 109.558 450 J 22,200 448 T/B 200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,380 1,380 1,340 1,355 -25 761,400 1,033,902,500 343 3,619.221 1,360 J 1,000 1,355 T/B 2,200 278 SOCI Soechi Lines Tbk. XDM7---1 159 162 157 158 -1 4,898,200 777,790,700 516 28.727 159 J 124,100 158 T/B 387,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 0 0 197 0 0 0 0 210.243 199 J 1,000 181 B 5,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 336 338 -2 7,230,500 2,449,963,600 632 140.833 338 T/J 488,600 336 B 2,623,600 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,680 3,680 3,670 3,680 0 5,100 18,745,000 9 66.909 3,800 J 100 3,670 B 19,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 580 560 575 15 26,564,800 15,166,962,000 669 235.897 575 T/J 30,800 570 B 1,752,800 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,300 1,245 1,275 -25 43,110,700 54,978,172,500 768 190.299 1,275 T/J 396,100 1,255 B 12,200 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 2,600 285 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 492,559,700 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,210 4,240 4,190 4,200 -10 4,216,100 17,787,813,000 2,771 3,818.182 4,210 J 11,400 4,200 T/B 40,500 288 TARA Sitara Propertindo Tbk. --U6K--1 840 840 830 835 -5 40,009,400 33,358,140,000 4,844 787.736 835 T/J 62,500 830 B 22,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 5,025 4,770 4,810 -190 2,273,800 11,004,067,500 485 237.531 4,810 T/J 5,000 4,800 B 525,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 895 925 885 890 -5 610,800 551,121,000 250 202.664 890 T/J 18,700 885 B 33,400 291 TCID Mandom Indonesia Tbk. --U5---1 16,900 0 0 16,900 0 0 0 0 1,657.643 16,900 J 5,800 15,575 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 805 800 800 -5 5,100 4,080,500 2 258.065 805 J 2,900 780 B 5,000 293 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 2,550 0 0 2,550 0 0 0 0 2,095.489 2,560 J 600 2,320 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 565 600 530 600 35 15,775,800 8,451,308,000 54 300.000 600 T/J 23,700 590 B 200 296 TINS Timah Tbk. --S2K--1 850 875 825 830 -20 20,139,600 17,010,237,500 2,226 424.125 835 J 293,300 830 T/B 537,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 14,550 14,700 13,625 13,675 -875 6,147,700 85,832,482,500 5,036 845.502 13,700 J 7,500 13,675 T/B 22,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,120 1,120 1,005 1,040 -80 7,200 7,928,500 10 478.403 1,080 J 521,800 1,005 B 10,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,010 1,995 1,905 1,965 -45 54,700 107,189,000 32 103.421 1,970 J 4,900 1,925 B 5,000 300 TOPS Totalindo Eka Persada Tbk. SSU6---1 955 960 825 865 -90 45,632,100 40,993,865,000 3,556 1,392.220 865 T/J 1,096,300 860 B 582,900 301 TOTL Total Bangun Persada Tbk. --S6---1 635 635 625 630 -5 94,900 59,701,000 96 226.435 635 J 94,400 630 T/B 272,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 360 360 352 354 -6 5,300 1,872,400 14 1,148.344 354 T/J 1,800 352 B 8,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 590 585 575 585 -5 3,821,800 2,215,428,000 269 2,786.643 585 T/J 20,600 580 B 4,000 304 TRAM Trada Alam Minera Tbk. --S7LKO1 340 346 338 340 0 75,687,900 25,893,032,000 557 281.006 340 T/J 366,000 338 B 1,094,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 119 114 119 0 29,800 3,528,400 21 119.917 120 J 3,200 119 T/B 800 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 420 J 4,700 400 B 174,600 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,515 1,515 1,510 1,510 -5 45,700 69,168,000 36 269.373 1,510 T/J 117,600 1,505 B 2,200 308 TURI Tunas Ridean Tbk. --U9---1 1,215 1,215 1,210 1,210 -5 337,500 409,038,000 22 2,688.889 1,210 T/J 95,100 1,205 B 303,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,275 1,280 1,240 1,260 -15 55,600 70,076,000 53 2,442.997 1,260 T/J 1,400 1,255 B 11,900 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,380 3,400 3,300 3,400 20 400 1,330,000 3 125.923 3,400 T/J 400 3,300 B 900 311 VICO Victoria Investama Tbk. --U8---1 170 180 168 178 8 3,800 661,700 9 142.400 178 T/J 800 173 B 500 312 VIVA Visi Media Asia Tbk. --U9---1 194 197 189 192 -2 3,931,700 757,557,300 230 64.000 192 T/J 533,600 190 B 31,000 313 VOKS Voksel Electric Tbk. --U4---1 164 167 156 165 1 20,600 3,378,400 33 72.988 165 T/J 800 161 B 2,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 202 212 199 206 4 5,057,400 1,043,200,600 393 71.034 206 T/J 20,300 204 B 176,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,350 1,365 1,340 1,345 -5 3,157,000 4,255,076,500 715 345.711 1,350 J 297,700 1,345 T/B 452,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 300 300 292 292 -8 22,600 6,625,000 11 78.967 298 J 30,000 290 B 305,000 317 WOOD Integra Indocabinet Tbk. --S5---2 530 565 530 550 20 98,176,900 54,197,756,000 5,000 211.538 550 T/J 525,100 545 B 2,566,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 382 374 378 0 12,040,900 4,548,700,800 918 77.143 378 T/J 472,400 376 B 136,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,855 1,865 1,830 1,845 -10 16,848,500 31,016,111,500 2,365 497.976 1,850 J 473,700 1,845 T/B 195,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 380 384 376 376 -4 2,652,900 1,005,593,200 481 63.729 380 J 73,000 376 T/B 331,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,680 1,695 1,680 1,685 5 6,210,200 10,486,277,500 2,155 1,203.571 1,685 T/J 47,900 1,680 B 138,500 Total 3,089,922,300 2,121,119,196,100 168,087 2,325,106,400 88,016,800 Jakarta, 16 July 2018 Trading Division