List of Securities Quotation: IDX SMC Composite Date: Wednesday, 25 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 10,825 10,875 10,800 10,825 0 2,026,600 21,951,817,500 533 879.396 10,850 J 20,600 10,825 T/B 142,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,075 J 14,450,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,090 J 1,600 1,900 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,340 1,305 1,310 -20 280,300 370,353,000 168 1,597.561 1,310 T/J 100 1,305 B 131,100 5 ACST Acset Indonusa Tbk. --S6---1 2,590 2,600 2,570 2,570 -20 901,900 2,338,464,000 42 107.925 2,580 J 21,400 2,570 T/B 6,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,620 1,640 1,605 1,610 -10 5,223,300 8,450,579,500 1,086 1,264.401 1,615 J 110,500 1,610 T/B 43,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,250 8,200 8,250 50 58,300 478,895,000 61 354.839 8,250 T/J 100 8,225 B 1,200 8 ADMG Polychem Indonesia Tbk --M3---1 320 330 318 320 0 1,066,300 343,224,000 163 28.563 324 J 63,800 320 T/B 194,500 9 AGII Aneka Gas Industri Tbk. --S3---1 595 600 585 595 0 216,100 127,523,500 83 54.091 595 T/J 15,100 590 B 50,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 356 346 354 8 5,410,700 1,908,417,800 598 578.356 356 J 366,900 354 T/B 31,500 11 AGRS Bank Agris Tbk. --U8---2 254 260 248 256 2 1,300 330,000 9 232.727 256 T/J 2,800 252 B 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. XDS9BXO1 4,520 4,580 4,430 4,450 -70 9,078,300 40,646,682,000 2,063 3,546.636 4,460 J 15,000 4,450 T/B 23,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 350 330 350 0 5,400 1,795,000 9 333.333 348 J 10,000 332 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 0 0 4,700 0 0 0 0 191.837 4,700 J 50,600 4,610 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 835 835 755 790 -45 5,294,200 4,230,420,500 188 2,015.872 790 T/J 69,200 785 B 252,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,080 1,080 1,080 -25 300 324,000 2 90.000 1,090 J 11,800 1,075 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 880 880 -5 44,411,000 39,429,560,500 3,354 580.207 880 T/J 2,325,900 875 B 3,760,600 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 203,100 500 B 230,400 21 APLN Agung Podomoro Land Tbk. --S6---1 162 168 162 163 1 5,457,800 893,428,000 472 44.658 164 J 627,400 163 T/B 29,100 22 ARII Atlas Resources Tbk. --U2---2 1,275 1,275 1,235 1,270 -5 34,300 43,453,500 20 84.667 1,270 T/J 8,900 1,250 B 1,200 23 ARMY Armidian Karyatama Tbk. --U6---2 304 306 302 304 0 358,661,700 109,032,513,600 297 101.333 306 J 536,600 304 T/B 24,100 24 ARNA Arwana Citramulia Tbk. --S3---1 358 360 354 358 0 59,200 21,137,600 39 2,433.222 358 T/J 48,300 354 B 40,000 25 ASGR Astra Graphia Tbk. --S9---1 1,430 1,485 1,430 1,475 45 30,700 44,601,500 73 305.814 1,475 T/J 32,800 1,460 B 1,900 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 725 715 720 0 1,068,000 769,687,500 127 1,333.333 720 T/J 49,700 715 B 38,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 336 342 334 334 -2 6,335,100 2,143,360,600 656 318.095 334 T/J 382,100 332 B 659,700 28 ATIC Anabatic Technologies Tbk. --U9---1 660 780 660 750 90 51,000 36,957,000 49 107.143 750 T/J 1,100 745 B 100 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 1,430 1,505 1,425 1,470 40 1,018,000 1,490,946,500 563 1,329.475 1,470 T/J 11,300 1,465 B 58,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 76,700 3,835,000 9 57.388 50 T/J 14,855,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 284 284 284 6 100 28,400 1 209.385 290 J 27,600 286 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,610 1,600 1,610 10 420,400 675,186,000 155 2,012.500 1,610 T/J 12,800 1,605 B 2,200 34 BBKP Bank Bukopin Tbk. XRS8---1 406 424 406 408 2 16,212,600 6,684,946,200 996 121.036 410 J 143,200 408 T/B 185,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 2,160 2,160 2,160 0 1,600 3,456,000 1 564.271 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,380 2,300 2,330 -30 35,718,000 83,326,801,000 5,595 303.913 2,340 J 606,300 2,330 T/B 2,261,500 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 302 306 302 304 2 1,156,200 351,432,800 72 309.509 304 T/J 104,400 302 B 1,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 4,100 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 0 147,600 7,380,000 68 217.306 50 T/J 445,987,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 248 244 244 -2 1,332,000 327,312,400 272 143.529 248 J 158,300 244 T/B 533,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 640 680 620 620 -20 618,100 401,516,000 311 3,177.206 645 J 4,900 620 T/B 12,500 44 BHIT MNC Investama Tbk. --S9K--1 105 106 105 105 0 11,386,300 1,206,018,100 1,829 307.062 106 J 399,000 105 T/B 1,054,700 45 BINA Bank Ina Perdana Tbk. --U8---1 570 610 575 610 40 1,135,900 679,906,000 88 344.641 610 T/J 201,400 605 B 211,500 46 BIPI Benakat Integra Tbk. --S2K--2 52 66 52 60 8 341,159,300 20,810,224,000 6,228 42.857 61 J 330,900 60 T/B 7,221,000 47 BIRD Blue Bird Tbk. --U7---1 2,660 2,720 2,650 2,660 0 819,200 2,176,217,000 160 40.923 2,660 T/J 77,100 2,640 B 3,700 48 BISI BISI International Tbk. --U1---1 1,750 1,750 1,700 1,745 -5 11,800 20,550,000 11 872.500 1,745 T/J 600 1,720 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,060 2,070 0 10,710,200 22,239,483,000 112 345.000 2,070 T/J 62,600 2,060 B 128,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 635 5 11,775,500 7,475,014,000 1,078 147.674 640 J 461,900 635 T/B 267,800 51 BKSL Sentul City Tbk. --S6K--1 124 136 123 136 12 516,644,900 67,665,868,000 9,525 9.398 137 J 7,712,700 136 T/B 32,813,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 199 198 190 190 -9 35,000 6,811,300 7 435.980 197 J 120,000 188 B 5,000 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 4,250 4,250 4,250 4,250 0 300 1,275,000 1 283.333 4,800 J 600 4,080 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 334 334 334 0 5,300 1,770,200 3 104.375 348 J 100 334 T/B 5,000 56 BMTR Global Mediacom Tbk. XDS9LKO1 505 505 496 498 -7 21,425,100 10,780,118,300 3,472 405.339 500 J 150,300 498 T/B 180,900 57 BNBR Bakrie & Brothers Tbk --U9---2 81 87 81 84 3 279,520,500 23,442,309,400 4,306 0.289 85 J 9,991,800 84 T/B 57,178,300 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,030 1,060 1,020 1,025 -5 4,575,700 4,739,645,000 804 7.568 1,025 T/J 212,700 1,020 B 33,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 212 210 212 0 246,600 52,130,400 41 2.526 212 T/J 106,500 210 B 143,700 60 BNLI Bank Permata Tbk. --M8K--1 550 550 535 535 -15 1,957,500 1,057,481,500 156 5.825 540 J 192,300 535 T/B 1,077,800 61 BOGA Bintang Oto Global Tbk. --S9---2 625 625 615 620 -5 1,143,700 709,803,500 264 601.942 620 T/J 23,300 615 B 160,600 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 895 905 5 695,700 626,274,000 246 164.545 910 J 21,700 905 T/B 8,900 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 0 0 6,550 0 0 0 0 1,310.000 6,600 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,950 5,825 5,825 5,825 -125 800 4,660,000 1 226.702 7,000 J 100 5,875 B 14,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 63 76 63 71 8 410,426,000 28,688,928,900 3,790 11.181 71 T/J 2,193,900 70 B 4,032,500 66 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,125 1,125 0 400 450,000 1 844.088 1,155 J 100 1,125 T/B 30,700 67 BRPT Barito Pacific Tbk. XDS3BXO1 1,885 1,900 1,840 1,865 -20 6,313,800 11,787,554,000 1,398 146.056 1,865 T/J 1,386,700 1,860 B 672,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,495 1,455 1,485 35 21,558,000 31,906,595,500 3,009 290.888 1,485 T/J 52,000 1,480 B 348,500 69 BSIM Bank Sinarmas Tbk. --U8---1 615 0 0 615 0 0 0 0 419.455 600 J 7,300 540 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,530 2,500 2,500 -30 600 1,515,000 3 128.205 2,530 J 2,400 2,500 T/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---2 129 134 129 131 2 78,700 10,395,200 28 1,003.678 134 J 5,200 131 T/B 1,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 34,600 1,730,000 6 46.913 50 T/J 442,144,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,900 3,830 3,850 0 239,400 922,257,000 148 745.312 3,850 T/J 220,300 3,840 B 3,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,575 1,570 1,520 1,540 -35 25,300 38,893,000 19 261.017 1,600 J 9,700 1,540 T/B 1,900 76 BUMI Bumi Resources Tbk. --S2LKO2 244 260 246 254 10 564,822,800 143,287,952,600 9,829 14.742 256 J 1,738,300 254 T/B 6,007,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 454 460 452 454 0 4,828,300 2,200,379,400 54 174.615 454 T/J 1,500 442 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 212 214 208 214 2 156,700 32,803,800 25 202.358 214 T/J 51,800 212 B 100 79 BWPT Eagle High Plantations Tbk. --U1K--1 177 180 177 178 1 9,480,700 1,689,390,700 269 38.930 179 J 10,000 178 T/B 105,800 80 BYAN Bayan Resources Tbk. --U2---1 18,100 18,400 18,150 18,225 125 9,500 173,137,500 40 314.224 18,225 T/J 1,300 18,150 B 100 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 384 396 372 372 -12 7,349,900 2,830,503,600 1,296 112.727 374 J 1,700 372 T/B 63,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,660 2,550 2,610 60 36,446,300 95,619,209,000 2,695 149.143 2,610 T/J 159,700 2,600 B 193,900 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 302 302 0 214,300 64,718,600 16 551.729 302 T/J 7,400 300 B 209,900 84 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 700 J 35,800 660 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 85 86 84 85 0 967,200 82,038,500 75 544.000 85 T/J 50,000 84 B 270,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 322 308 322 0 4,800 1,538,600 2 25.197 322 T/J 3,500 312 B 500 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,575 1,615 1,565 1,565 -10 46,000 72,468,500 35 5,678.932 1,590 J 25,100 1,555 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---1 244 270 244 262 18 40,376,300 10,527,441,800 2,441 1,139.130 264 J 1,087,800 262 T/B 4,922,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,425 1,400 1,400 -70 2,200 3,127,000 4 133.964 1,400 T/J 100 1,355 B 1,300 90 CMPP AirAsia Indonesia Tbk. --U7---2 282 286 282 284 2 199,800 56,715,200 46 53.722 288 J 43,200 282 B 77,900 91 COWL Cowell Development Tbk. --M6---2 474 476 470 474 0 253,100 119,581,200 157 364.615 474 T/J 6,300 468 B 2,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,400 220,000 4 45.455 50 T/J 104,908,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 690 700 695 700 10 1,588,200 1,110,900,500 28 353.241 705 J 50,100 700 T/B 450,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 478 500 460 490 12 69,400 32,919,000 75 163.333 490 T/J 6,600 468 B 3,500 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 3,300 B 1,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,070 1,115 1,070 1,110 40 11,014,600 12,115,078,500 1,953 248.523 1,110 T/J 628,600 1,105 B 61,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 79,800 3,990,000 67 16.496 50 T/J 53,417,600 0 B 0 98 DILD Intiland Development Tbk. --S6---1 334 338 328 332 -2 233,000 77,316,600 135 57.854 332 T/J 63,900 328 B 100,300 99 DKFT Central Omega Resources Tbk. --U2---2 338 336 336 336 -2 92,600 31,113,600 11 863.088 340 J 745,000 336 T/B 72,400 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,500 5,500 5,500 -50 900 4,950,000 5 32,877.040 5,500 T/J 200 5,400 B 5,100 101 DMAS Puradelta Lestari Tbk. --M6K--1 126 128 126 126 0 8,435,200 1,066,734,100 429 60.000 126 T/J 2,253,500 125 B 883,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,240 3,240 3,240 40 35,200 114,048,000 5 2,846.125 3,240 T/J 9,900 3,070 B 5,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 780 810 770 800 20 26,596,800 21,113,001,000 2,248 1,083.072 800 T/J 2,267,600 795 B 253,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 258 270 262 270 12 16,500 4,441,600 8 49.091 270 T/J 6,800 262 B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 380 384 380 380 0 1,147,800 438,447,400 32 102.703 380 T/J 13,300 378 B 8,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,750 21,900 21,500 21,500 -250 1,400 30,485,000 10 1,433.333 21,500 T/J 300 21,050 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 5,000 J 25,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 0 0 1,920 0 0 0 0 706.736 1,960 J 200 1,925 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 126 129 126 127 1 233,600 29,657,600 55 84.667 129 J 40,200 127 T/B 24,300 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 1 27.160 1,100 T/J 55,600 1,050 B 200 111 ELSA Elnusa Tbk. --S2K--1 336 366 338 362 26 163,752,100 58,125,391,200 6,976 90.500 362 T/J 772,800 360 B 2,920,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 49,200 2,460,000 10 10.308 50 T/J 767,485,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 126 170 127 170 44 843,281,700 130,465,235,300 18,522 14.173 0 J 0 170 T/B 43,602,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,189.402 2,090 J 1,700 1,610 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,090 3,180 3,060 3,140 50 23,990,800 75,063,214,000 3,414 314.000 3,150 J 467,300 3,140 T/B 578,600 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 252 246 246 -4 5,137,400 1,271,636,800 328 458.007 248 J 384,500 246 T/B 245,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,980 2,970 2,860 2,870 -110 12,412,100 35,934,203,000 2,989 145.655 2,880 J 15,600 2,870 T/B 16,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,485 1,475 1,475 25 9,400 13,866,500 5 2,319.729 1,480 J 1,300 1,475 T/B 800 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,800 7,400 7,700 50 572,500 4,363,897,500 597 1,764.598 7,750 J 11,300 7,700 T/B 1,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,700 5,700 5,575 5,625 -75 1,054,500 5,978,142,500 60 1,125.000 5,625 T/J 400 5,600 B 600 121 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,200 J 300 2,620 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 715 725 710 725 10 1,248,500 892,914,500 95 725.000 725 T/J 65,400 720 B 1,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 880 860 875 -5 22,891,500 19,878,592,000 178 397.727 875 T/J 1,203,200 870 B 400 124 FPNI Lotte Chemical Titan Tbk. --U3---2 140 140 137 137 -3 5,597,100 774,900,900 406 41.555 138 J 2,000 137 T/B 575,700 125 FREN Smartfren Telecom Tbk. --U7---1 98 116 97 115 17 159,536,500 17,273,857,400 3,958 6.389 116 J 1,475,300 115 T/B 12,054,600 126 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---1 230 234 230 232 2 2,389,000 555,926,000 226 31.187 232 T/J 85,400 230 B 2,690,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 680 720 680 690 10 5,647,000 3,952,283,500 965 135.464 690 T/J 6,500 685 B 413,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 264 272 264 266 2 2,470,100 663,376,400 393 66.500 268 J 2,200 266 T/B 105,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 14,800 14,775 14,800 0 300 4,437,500 3 2,573.913 14,800 T/J 3,900 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---1 135 0 0 135 0 0 0 0 54.000 147 J 5,000 135 B 10,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 0 0 232 0 0 0 0 36.586 240 J 500 232 B 500 134 HERO Hero Supermarket Tbk. --U9---1 925 915 915 915 -10 100 91,500 1 1,909.911 925 J 2,500 915 T/B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,250 3,240 3,250 10 139,800 454,283,000 42 994.918 3,250 T/J 7,900 3,240 B 7,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 705 5 5,900 4,148,000 10 1,084.615 700 J 1,100 600 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 282 294 276 292 10 3,274,600 937,117,600 273 97.333 292 T/J 274,800 286 B 119,800 138 HRUM Harum Energy Tbk. --S2K--1 2,620 2,670 2,600 2,630 10 2,960,600 7,806,935,000 1,410 50.577 2,640 J 28,900 2,630 T/B 59,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 7,000 J 1,000 5,900 B 15,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 800 705 800 0 10,000 7,880,500 12 62.500 800 T/J 35,900 735 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 292 302 292 298 6 218,087,300 64,172,941,600 720 571.999 300 J 92,900 298 T/B 21,700 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,920 3,040 2,820 2,960 40 11,461,300 33,589,852,000 4,394 397.382 2,970 J 2,300 2,960 T/B 300,200 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 590 600 585 585 -5 1,223,400 718,763,000 243 117.000 590 J 254,600 585 T/B 114,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 403,000 394,525,500 41 257.895 980 T/J 4,900 975 B 300 145 INAF Indofarma Tbk. --U5K--1 3,560 3,600 3,430 3,560 0 155,200 551,154,000 237 1,424.000 3,560 T/J 600 3,540 B 100 146 INCO Vale Indonesia Tbk. --S2XXO1 4,260 4,350 4,270 4,310 50 6,104,700 26,374,029,000 1,604 1,759.184 4,310 T/J 250,000 4,300 B 204,300 147 INDY Indika Energy Tbk. --S2XXO1 3,320 3,370 3,270 3,320 0 14,050,200 46,649,348,000 3,830 112.542 3,320 T/J 341,300 3,310 B 119,600 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 17,900 18,725 17,525 18,650 750 9,359,600 172,151,812,500 5,800 961.008 18,650 T/J 75,600 18,625 B 700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 75 74 75 0 446,400 33,164,100 41 0.428 75 T/J 992,600 74 B 5,300 150 INPP Indonesian Paradise Property Tbk. XDU9---2 625 0 0 625 0 0 0 0 595.238 585 J 1,000 0 B 0 151 INTA Intraco Penta Tbk. --U9---2 466 488 458 488 22 3,354,100 1,589,044,200 515 343.999 490 J 152,000 488 T/B 6,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 426 436 424 430 4 3,452,300 1,489,815,200 2,117 113.158 430 T/J 954,500 428 B 315,200 153 ISAT Indosat Tbk. --S7K--1 4,100 4,110 3,950 3,970 -130 1,002,800 4,007,750,000 711 283.571 3,970 T/J 30,400 3,960 B 27,700 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,300 26,350 25,350 26,350 1,050 1,885,700 49,077,472,500 3,352 188.214 26,375 J 5,300 26,350 T/B 36,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 70,579,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 482 J 100 472 B 3,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 540 0 0 540 0 0 0 0 446.957 520 J 10,100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 925 955 910 955 30 500 465,500 4 682.143 945 J 1,100 915 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,350 2,210 2,260 -50 5,921,900 13,471,883,000 1,415 617.824 2,260 T/J 127,400 2,250 B 1,200 160 JRPT Jaya Real Property Tbk. --S6---1 615 620 610 620 5 366,300 226,172,500 38 596.154 620 T/J 73,000 610 B 89,700 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,175 5,200 5,050 5,050 -125 2,024,000 10,327,007,500 1,258 297.794 5,075 J 81,500 5,050 T/B 4,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,160 J 900 885 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,320 2,420 2,320 2,320 0 332,600 782,792,000 137 2,320.000 2,320 T/J 300 2,310 B 17,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 346 346 340 342 -4 418,500 143,311,400 84 41.556 342 T/J 34,900 340 B 98,200 165 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---1 220 220 216 220 0 3,460,300 755,751,200 478 7.633 220 T/J 10,900 218 B 1,000 167 KINO Kino Indonesia Tbk. --U5---2 1,685 1,695 1,680 1,695 10 128,300 216,290,000 40 44.605 1,700 J 10,200 1,695 T/B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,590 2,650 2,580 2,650 60 242,100 635,166,000 37 883.333 2,660 J 3,000 2,650 T/B 98,500 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 336 390 330 360 24 1,759,900 649,420,800 296 1,263.158 364 J 500 360 T/B 4,300 170 KMTR Kirana Megatara Tbk. XDM3---2 358 370 360 362 4 143,000 51,772,400 61 79.039 362 T/J 2,500 360 B 30,000 171 KPIG MNC Land Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 295.871 1,365 J 500 1,205 B 20,000 172 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,720 2,740 0 56,500 154,630,000 97 996.364 2,740 T/J 900 2,730 B 1,600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 452 474 444 462 10 77,500,200 35,764,188,400 12,125 57.437 462 T/J 586,400 460 B 292,200 174 KREN Kresna Graha Investama Tbk. --S9K--1 725 735 715 730 5 63,799,400 46,177,940,500 7,733 7,594.673 730 T/J 542,200 725 B 646,200 175 LINK Link Net Tbk. --S9K--1 4,260 4,300 4,240 4,290 30 340,100 1,459,689,000 255 268.125 4,300 J 2,200 4,290 T/B 20,600 176 LPCK Lippo Cikarang Tbk --S6---1 2,180 2,280 2,160 2,250 70 2,127,600 4,771,813,000 585 243.243 2,260 J 203,800 2,250 T/B 7,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 408 412 404 404 -4 14,214,300 5,829,264,200 777 103.440 406 J 1,900 404 T/B 607,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,450 9,500 9,100 9,450 0 1,974,300 18,459,222,500 2,310 214.135 9,450 T/J 409,200 9,425 B 2,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 995 1,005 970 970 -25 9,054,800 8,854,063,500 1,589 250.323 975 J 4,500 970 T/B 1,047,600 180 LTLS Lautan Luas Tbk. --S9---1 660 665 645 655 -5 224,100 147,544,500 78 231.540 660 J 50,700 655 T/B 17,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 755 790 740 775 20 10,075,400 7,701,441,500 5,477 1,634.125 780 J 1,500 775 T/B 10,300 182 MAIN Malindo Feedmill Tbk. --S3---1 865 930 850 905 40 64,899,800 58,108,206,000 3,607 514.205 910 J 385,800 905 T/B 4,335,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,950 1,910 1,950 0 116,300 226,763,000 18 116.071 1,950 T/J 500 1,910 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 815 800 810 10 8,548,700 6,923,182,000 1,330 1,299.848 810 T/J 26,400 805 B 409,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,450 1,450 1,380 1,450 0 313,100 440,860,500 92 580.000 1,450 T/J 110,900 1,420 B 100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 310 308 308 -2 5,300 1,634,800 9 218.999 310 J 49,900 308 T/B 6,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 4,040 4,040 4,040 -40 400 1,616,000 1 1,594.286 4,070 J 400 3,250 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,300 3,360 3,290 3,330 30 168,600 559,373,000 167 256.154 3,360 J 5,100 3,330 T/B 19,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 725 815 695 715 -10 19,992,300 15,180,364,000 3,151 44.688 720 J 50,400 715 T/B 196,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,910 2,960 2,900 2,920 10 1,646,900 4,828,409,000 542 210.830 2,920 T/J 26,200 2,910 B 50,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 188 183 186 1 890,900 164,597,100 96 166.828 186 T/J 237,500 184 B 49,700 192 MDIA Intermedia Capital Tbk. --U9---1 169 169 162 169 0 137,500 22,607,700 148 122.464 169 T/J 644,900 164 B 1,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,100 3,100 3,020 3,030 -70 135,700 411,785,000 90 151.500 3,080 J 2,500 3,030 T/B 11,200 194 MDLN Modernland Realty Tbk. --S6---1 276 278 272 274 -2 460,900 126,413,600 66 81.316 274 T/J 7,200 272 B 16,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 925 950 915 925 0 41,944,300 39,001,151,000 4,274 1,629.181 930 J 1,640,600 925 T/B 2,046,000 196 MEGA Bank Mega Tbk. --U8---1 4,300 4,500 4,000 4,500 200 8,700 39,050,000 5 3,280.170 4,600 J 100 4,000 B 1,200 197 MERK Merck Tbk. XDU5---2 6,350 0 0 6,350 0 0 0 0 16,742.690 6,550 J 500 6,200 B 200 198 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 208 0 2,782,000 575,837,600 72 62.444 208 T/J 304,900 206 B 163,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,790 1,785 1,770 1,785 -5 12,600 22,453,000 7 915.385 1,785 T/J 76,300 1,730 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,045 J 25,000 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,030 1,945 2,000 0 3,695,700 7,373,310,000 1,405 117.752 2,000 T/J 43,700 1,990 B 100 202 MINA Sanurhasta Mitra Tbk. --U9---2 650 685 600 645 -5 71,800 45,610,000 21 3,071.429 630 J 1,900 580 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 206 212 200 202 -4 9,721,100 2,004,542,200 191 505.000 206 J 3,100 202 T/B 52,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,900 24,000 24,000 24,000 100 100 2,400,000 1 1,142.857 24,000 T/J 2,400 23,000 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,450 16,350 16,400 -100 54,300 890,325,000 64 104,458.599 16,400 T/J 600 16,300 B 4,100 206 MLPL Multipolar Tbk. --S9K--1 112 113 111 111 -1 5,172,100 576,145,400 187 12.732 112 J 250,400 111 T/B 358,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 515 515 500 515 0 325,400 164,961,500 45 88.034 515 T/J 64,200 480 B 11,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,000 1,045 990 1,000 0 29,860,500 30,301,110,500 1,979 111.111 1,000 T/J 1,941,500 995 B 58,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 955 960 940 950 -5 616,600 583,914,500 140 63.333 950 T/J 16,000 945 B 42,800 210 MPPA Matahari Putra Prima Tbk. XRU9---1 262 266 254 256 -6 4,250,300 1,100,722,600 318 107.631 256 T/J 205,000 254 B 255,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,250 5,725 6,250 -25 1,100 6,822,500 3 566.902 6,250 T/J 29,100 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 875 875 875 875 0 500,000 437,500,000 3 57.566 870 J 1,000 760 B 3,000 213 MTDL Metrodata Electronics Tbk. --S9---1 720 735 715 715 -5 104,300 75,024,500 50 1,287.175 730 J 40,000 715 T/B 4,100 214 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---1 360 370 368 370 10 50,300 18,610,800 3 155.560 374 J 200 370 T/B 199,800 216 MYOH Samindo Resources Tbk. --U2---1 855 850 845 850 -5 152,000 129,083,500 52 101.242 850 T/J 57,300 845 B 31,400 217 MYRX Hanson International Tbk. --S6LKO2 129 146 128 140 11 1,391,685,200 181,545,460,300 5,906 95.477 140 T/J 7,595,500 139 B 420,200 218 NASA Ayana Land International Tbk. --U9---2 422 0 0 422 0 0 0 0 409.709 424 J 111,000 422 B 118,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,360 4,520 4,370 4,460 100 64,300 286,642,000 134 1,372.308 4,460 T/J 400 4,370 B 2,500 220 NIRO Nirvana Development Tbk. --U6---2 91 0 0 91 0 0 0 0 86.667 91 J 19,500 90 B 408,400 221 NISP Bank OCBC NISP Tbk. --U8---1 880 870 860 870 -10 32,300 28,026,500 11 1,054.239 870 T/J 500 860 B 800 222 NOBU Bank Nationalnobu Tbk. --U8---1 940 940 910 940 0 58,700 55,069,000 39 250.667 950 J 100 940 T/B 700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 404 408 402 404 0 67,300 27,191,600 35 47.529 404 T/J 27,300 402 B 19,600 224 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---1 515 545 500 520 5 16,121,900 8,307,736,500 233 1,028.786 525 J 12,500 520 T/B 900 226 PALM Provident Agro Tbk. --U1---2 276 288 278 278 2 500 140,000 3 75.983 284 J 500 268 B 5,100 227 PANS Panin Sekuritas Tbk. --U8---1 1,735 1,715 1,675 1,715 -20 1,800 3,077,000 5 1,247.273 1,715 T/J 2,100 1,710 B 5,000 228 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,090 1,100 0 5,600 6,130,500 12 129.412 1,095 J 10,600 1,090 B 40,200 229 PBRX Pan Brothers Tbk. --S4K--1 550 550 530 540 -10 10,044,600 5,441,765,500 6,408 955.752 545 J 600 540 T/B 497,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 565 605 605 605 40 2,300 1,391,500 7 50.417 600 J 2,000 565 B 800 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,890 2,900 2,890 2,900 10 22,200 64,192,000 9 1,933.333 2,900 T/J 12,500 2,890 B 1,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 234.146 1,220 J 100 1,150 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,240 3,220 3,220 3,220 -20 100 322,000 1 1,336.155 3,240 J 1,500 3,110 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 830 840 800 815 -15 3,164,400 2,603,910,500 266 1,356.976 820 J 180,400 815 T/B 47,500 235 PNIN Paninvest Tbk. --U8---1 1,020 1,030 1,015 1,015 -5 29,400 29,989,500 22 1,079.328 1,025 J 4,500 1,015 T/B 3,900 236 PNLF Panin Financial Tbk. --S8---1 206 208 204 204 -2 3,740,500 769,905,200 180 220.493 206 J 159,700 204 T/B 2,101,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,250 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,940 4,960 4,920 4,930 -10 36,223,500 178,716,685,000 395 3,129.145 4,930 T/J 158,500 4,920 B 82,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 59,900 600 B 9,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,045 1,045 1,025 1,025 -20 189,100 195,332,000 114 68.333 1,040 J 80,900 1,025 T/B 49,700 241 PPRE PP Presisi Tbk. --M7---1 408 408 400 408 0 969,100 392,779,000 91 94.884 408 T/J 510,600 402 B 115,500 242 PPRO PP Properti Tbk. --S6K--1 138 139 137 137 -1 11,088,400 1,525,525,200 567 296.216 138 J 1,326,600 137 T/B 782,100 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,800 2,800 2,710 2,710 -90 9,200 25,743,000 8 41.692 2,780 J 400 2,720 B 500 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 248 238 240 -4 2,408,600 579,551,600 145 778.639 242 J 10,600 240 T/B 257,300 245 PTBA Bukit Asam Tbk. --S2BXO1 4,240 4,330 4,240 4,320 80 19,731,200 85,017,658,000 5,939 3,756.522 4,320 T/J 1,966,000 4,310 B 59,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,120 2,150 2,100 2,140 20 2,813,500 5,988,580,000 542 402.256 2,150 J 243,800 2,140 T/B 310,200 247 PTRO Petrosea Tbk. --S2---1 1,735 1,760 1,670 1,675 -60 4,960,300 8,477,537,500 1,441 1,340.000 1,695 J 29,300 1,675 T/B 43,700 248 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 560 570 555 560 0 5,136,800 2,887,080,000 1,225 2,158.911 560 T/J 14,000 555 B 1,609,900 250 RAJA Rukun Raharja Tbk. --S7---1 715 720 700 700 -15 11,752,500 8,398,531,000 1,384 2,404.507 700 T/J 178,800 695 B 105,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,415 1,365 1,390 -10 2,913,700 4,060,362,500 1,149 868.750 1,390 T/J 188,800 1,385 B 100 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,600 J 4,000 5,400 B 5,000 253 RIMO Rimo International Lestari Tbk --S9---2 138 142 137 140 2 323,733,000 45,151,747,200 443 76.863 140 T/J 2,159,300 139 B 65,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 330 310 324 8 11,500 3,568,400 6 2,535.211 324 T/J 9,900 310 B 19,800 255 RODA Pikko Land Development Tbk. --U6---2 500 535 430 535 35 2,700 1,328,500 17 854.223 525 J 200 470 B 5,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 960 950 935 950 -10 3,929,100 3,701,686,000 259 372.549 950 T/J 338,300 940 B 37,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 510 496 500 -5 4,462,800 2,231,904,700 714 625.000 500 T/J 99,300 498 B 329,100 258 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 9,975 0 0 9,975 0 0 0 0 6,435.484 9,900 J 10,000 9,500 B 100 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,050 2,050 1,995 2,010 -40 21,443,100 43,150,485,500 2,121 909.284 2,010 T/J 1,182,800 2,000 B 166,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 900 J 20,700 810 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,360 2,310 2,310 -50 29,400 68,464,000 32 98.718 2,360 J 900 2,310 T/B 4,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,570 1,570 1,570 270 2,000 3,140,000 3 72.959 1,570 T/J 900 1,500 B 100,000 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 715 720 705 720 5 1,731,300 1,233,062,500 190 514.286 720 T/J 6,000 715 B 9,200 265 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---1 835 855 830 845 10 2,005,300 1,699,399,000 614 145.690 845 T/J 162,300 840 B 62,900 267 SILO Siloam International Hospitals Tbk. --U9---1 3,490 3,530 3,410 3,420 -70 1,096,700 3,774,510,000 670 38.842 3,420 T/J 144,600 3,410 B 6,500 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 482 476 476 0 2,717,400 1,299,508,800 270 43.273 478 J 13,800 476 T/B 98,000 269 SIPD Sierad Produce Tbk. --U3---2 1,090 1,100 1,085 1,100 10 25,700 28,260,500 9 1.222 1,100 T/J 188,000 970 B 175,000 270 SKBM Sekar Bumi Tbk. --U5---2 510 0 0 510 0 0 0 0 443.478 490 J 6,500 430 B 100,000 271 SMAR Smart Tbk. --U1---2 4,300 0 0 4,300 0 0 0 0 1,420.736 4,200 J 2,000 3,710 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,340 3,390 3,310 3,320 -20 324,300 1,084,341,000 181 592.857 3,320 T/J 5,856,200 3,310 B 34,600 273 SMCB Holcim Indonesia Tbk. --U3---1 840 855 830 835 -5 819,600 689,207,000 196 1,008.454 835 T/J 8,000 830 B 100,700 274 SMDR Samudera Indonesia Tbk. XDS7---1 352 354 344 346 -6 3,120,700 1,082,713,800 446 1,388.554 346 T/J 228,000 344 B 128,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 785 815 790 805 20 29,876,100 24,032,921,000 2,174 1,322.708 805 T/J 3,495,400 800 B 856,100 276 SMRU SMR Utama Tbk. --U2---2 480 480 476 476 -4 151,000 72,048,800 24 116.405 478 J 8,300 476 T/B 1,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,315 1,315 1,295 1,300 -15 668,900 869,251,000 267 3,472.315 1,300 T/J 29,200 1,295 B 300 278 SOCI Soechi Lines Tbk. XDM7---1 169 172 165 168 -1 10,445,900 1,756,475,800 978 30.545 168 T/J 113,300 167 B 310,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 196 195 195 -2 2,300 448,800 6 208.109 197 J 5,000 195 T/B 2,900 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 354 348 350 0 17,264,300 6,051,750,200 873 145.833 352 J 4,126,100 350 T/B 1,720,100 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,730 4,500 3,710 4,500 770 62,600 281,159,000 19 81.818 4,500 T/J 7,300 3,720 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 575 545 560 10 24,994,200 13,919,347,500 1,808 229.744 565 J 67,000 560 T/B 139,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,280 1,225 1,245 -35 29,662,100 37,104,256,000 926 185.821 1,245 T/J 162,400 1,240 B 300,000 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,900 B 15,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 700 35,000 7 64.769 50 T/J 529,472,300 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 5,201,200 21,938,849,000 3,829 3,827.273 4,210 T/J 3,000 4,200 B 47,200 288 TARA Sitara Propertindo Tbk. --U6K--1 870 890 870 875 5 40,365,500 35,223,139,000 5,157 825.472 880 J 810,900 875 T/B 9,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,960 4,990 4,910 4,940 -20 116,900 578,074,000 158 243.951 4,970 J 1,000 4,940 T/B 223,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 895 900 885 890 -5 1,102,200 980,271,500 376 202.664 895 J 47,300 890 T/B 22,400 291 TCID Mandom Indonesia Tbk. --U5---1 15,250 0 0 15,250 0 0 0 0 1,495.802 16,200 J 2,500 15,300 B 5,000 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 860 850 850 850 -10 200 170,000 1 274.194 850 T/J 19,800 760 B 20,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 730 J 1,800 620 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,650 J 3,000 2,300 B 1,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 715 715 620 670 -45 174,400 117,061,500 58 335.000 660 J 29,700 630 B 2,800 296 TINS Timah Tbk. --S2K--1 835 855 835 840 5 10,162,400 8,572,562,000 1,141 429.235 845 J 805,000 840 T/B 750,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 12,425 13,050 11,750 12,675 250 23,292,200 289,462,420,000 11,925 783.673 12,700 J 253,800 12,675 T/B 272,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 0 0 1,040 0 0 0 0 478.403 1,035 J 5,000 905 B 100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,870 1,900 1,850 1,865 -5 12,800 24,027,500 12 98.158 1,865 T/J 92,500 1,850 B 4,900 300 TOPS Totalindo Eka Persada Tbk. --U6---1 850 855 830 830 -20 52,046,400 43,765,997,000 1,766 1,335.887 835 J 11,000 830 T/B 53,100 301 TOTL Total Bangun Persada Tbk. --S6---1 635 645 635 645 10 10,300 6,594,500 18 231.826 645 T/J 114,800 640 B 4,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 350 370 348 348 -2 642,900 226,465,000 53 1,128.881 352 J 57,800 348 T/B 28,300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 580 585 565 570 -10 1,936,100 1,109,520,500 680 2,715.191 570 T/J 34,400 565 B 90,300 304 TRAM Trada Alam Minera Tbk. --S7LKO1 360 370 360 366 6 128,163,900 46,403,133,200 1,588 302.494 368 J 1,712,800 366 T/B 49,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 118 118 118 1 1,400 165,200 5 118.910 120 J 300 118 T/B 200 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 48,700 19,480,000 8 238.607 410 J 11,500 400 T/B 11,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,500 1,500 1,500 0 554,800 832,200,000 49 267.590 1,500 T/J 546,000 1,495 B 9,600 308 TURI Tunas Ridean Tbk. --U9---1 1,205 0 0 1,205 0 0 0 0 2,677.778 1,205 J 209,600 1,200 B 132,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,250 1,255 1,245 1,250 0 63,600 79,655,000 68 2,423.608 1,250 T/J 56,800 1,245 B 12,000 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,330 3,340 3,300 3,340 10 4,600 15,229,000 5 123.700 3,340 T/J 200 3,310 B 800 311 VICO Victoria Investama Tbk. --U8---1 159 166 159 164 5 54,100 8,638,600 44 131.200 160 J 5,000 159 B 20,500 312 VIVA Visi Media Asia Tbk. --U9---1 206 212 200 206 0 12,241,900 2,526,137,200 1,324 68.667 206 T/J 62,700 204 B 32,700 313 VOKS Voksel Electric Tbk. --U4---1 159 159 159 159 0 100 15,900 1 70.334 159 T/J 2,300 157 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 212 216 212 212 0 2,204,900 470,143,600 203 73.103 212 T/J 206,100 210 B 299,700 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,485 1,500 1,475 1,475 -10 5,454,500 8,090,136,000 798 379.126 1,480 J 306,200 1,475 T/B 93,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 278 288 268 280 2 307,100 87,474,400 26 75.722 280 T/J 37,100 276 B 3,100 317 WOOD Integra Indocabinet Tbk. --S5---2 540 545 530 545 5 18,689,100 10,096,510,500 727 209.615 550 J 1,214,700 545 T/B 86,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 384 378 378 -2 33,502,000 12,742,395,400 1,617 77.143 380 J 170,100 378 T/B 800,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,000 2,020 1,980 1,985 -15 26,108,400 52,130,946,000 3,643 535.762 1,990 J 47,800 1,985 T/B 70,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 382 384 380 380 -2 7,512,100 2,862,963,400 646 64.407 382 J 214,800 380 T/B 251,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,500 1,525 1,455 1,505 5 15,054,900 22,426,301,000 4,129 1,075.000 1,505 T/J 110,600 1,495 B 101,100 Total 7,164,086,300 3,194,208,245,300 273,988 2,537,690,600 219,488,600 Jakarta, 25 July 2018 Trading Division