List of Securities Quotation: IDX SMC Composite Date: Monday, 30 July 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 11,000 11,075 10,950 11,025 25 1,415,000 15,584,125,000 638 895.643 11,025 T/J 135,100 11,000 B 33,000 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 2,080 J 3,000 1,680 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,375 1,330 1,340 10 4,767,000 6,440,062,500 1,417 1,634.146 1,340 T/J 561,300 1,335 B 2,300 5 ACST Acset Indonusa Tbk. --S6---1 2,590 2,610 2,580 2,590 0 371,000 965,389,000 61 108.765 2,590 T/J 900 2,580 B 10,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,630 1,580 1,630 45 23,071,800 37,150,895,500 3,695 1,280.108 1,635 J 321,900 1,630 T/B 1,219,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,400 8,400 8,300 8,325 -75 148,700 1,244,207,500 100 358.065 8,375 J 7,700 8,325 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 330 374 334 366 36 6,268,600 2,226,745,600 859 32.669 366 T/J 413,800 364 B 10,000 9 AGII Aneka Gas Industri Tbk. --S3---1 595 600 585 585 -10 30,400 17,925,500 34 53.182 600 J 62,200 585 T/B 144,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 368 376 360 368 0 10,326,000 3,820,399,200 1,146 601.229 370 J 43,400 368 T/B 429,800 11 AGRS Bank Agris Tbk. --U8---2 250 254 250 250 0 46,300 11,696,200 43 227.273 254 J 96,900 250 T/B 12,400 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 4,420 4,430 4,260 4,300 -120 10,136,200 43,953,615,000 3,428 3,427.087 4,300 T/J 14,400 4,290 B 29,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 0 0 346 0 0 0 0 329.524 350 J 2,100 306 B 10,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 1,000 4,700,000 1 191.837 4,700 T/J 49,000 4,610 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 815 805 805 0 3,625,800 2,928,113,500 135 2,054.148 810 J 205,700 805 T/B 25,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 960 905 960 130 800 753,500 4 80.000 1,035 J 100 960 T/B 9,700 18 ANTM Aneka Tambang Tbk. --S2XXO1 900 960 890 955 55 218,292,600 204,002,279,000 9,112 629.656 955 T/J 3,652,800 950 B 1,066,100 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 229,500 500 B 218,100 21 APLN Agung Podomoro Land Tbk. --S6---1 171 175 166 166 -5 19,540,600 3,331,957,400 1,028 45.479 166 T/J 2,765,400 165 B 1,867,100 22 ARII Atlas Resources Tbk. --U2---2 1,285 1,275 1,250 1,275 -10 71,200 89,756,000 42 85.000 1,275 T/J 3,900 1,245 B 10,000 23 ARMY Armidian Karyatama Tbk. --U6---2 304 308 300 308 4 193,487,400 58,769,068,800 162 102.667 308 T/J 49,500 302 B 102,700 24 ARNA Arwana Citramulia Tbk. --S3---1 354 366 352 364 10 1,373,600 495,179,000 187 2,474.003 366 J 43,800 364 T/B 670,400 25 ASGR Astra Graphia Tbk. --S9---1 1,560 1,580 1,550 1,550 -10 92,800 143,972,500 41 321.363 1,560 J 6,000 1,550 T/B 42,900 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 720 725 720 725 5 1,205,800 874,055,000 175 1,342.593 730 J 51,100 725 T/B 5,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 330 338 332 338 8 5,039,900 1,699,614,200 699 321.905 338 T/J 1,726,500 336 B 383,700 28 ATIC Anabatic Technologies Tbk. --U9---1 860 900 720 900 40 27,400 23,678,000 17 128.571 895 J 200 890 B 300 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,480 1,495 1,470 1,475 -5 451,500 667,112,000 283 1,333.997 1,475 T/J 72,700 1,470 B 8,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 20,410,300 1,021,953,000 463 57.388 51 J 5,341,400 50 T/B 284,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 272 272 272 -8 100 27,200 1 200.538 280 J 5,100 272 T/B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,610 1,610 1,600 1,605 -5 402,300 645,456,500 142 2,006.250 1,605 T/J 3,900 1,600 B 26,700 34 BBKP Bank Bukopin Tbk. --S8---1 434 452 428 440 6 35,103,200 15,503,046,200 2,913 130.529 440 T/J 802,700 438 B 132,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 1,350 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,160 2,160 2,160 2,160 0 100 216,000 1 564.271 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,420 2,370 2,380 -30 25,876,100 61,997,955,000 4,816 310.435 2,390 J 69,900 2,380 T/B 1,345,800 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 304 308 302 304 0 1,112,300 338,122,200 64 309.509 304 T/J 111,300 300 B 3,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 37,500 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 773,400 38,670,000 32 217.306 50 T/J 428,950,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 246 242 244 0 1,621,800 395,609,800 208 143.529 246 J 362,900 244 T/B 53,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 620 645 620 620 0 180,800 113,105,500 98 3,177.206 620 T/J 100 615 B 57,100 44 BHIT MNC Investama Tbk. --S9K--1 106 107 104 106 0 20,835,500 2,205,721,200 2,841 309.987 106 T/J 242,700 105 B 784,400 45 BINA Bank Ina Perdana Tbk. --U8---1 620 650 620 645 25 379,700 243,744,500 88 364.415 645 T/J 74,300 635 B 300 46 BIPI Benakat Integra Tbk. --S2K--2 58 62 58 61 3 55,944,700 3,359,375,200 1,486 43.571 61 T/J 4,620,000 60 B 381,900 47 BIRD Blue Bird Tbk. --U7---1 2,590 2,600 2,560 2,600 10 73,200 189,388,000 62 40.000 2,610 J 3,400 2,600 T/B 7,000 48 BISI BISI International Tbk. --U1---1 1,750 1,760 1,720 1,760 10 81,300 141,270,000 28 880.000 1,760 T/J 1,000 1,725 B 5,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,160 2,070 2,150 90 12,496,100 26,483,293,000 671 358.333 2,150 T/J 92,200 2,140 B 5,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 670 640 655 10 11,950,200 7,858,389,500 1,291 152.326 660 J 30,200 655 T/B 244,800 51 BKSL Sentul City Tbk. --S6K--1 139 143 137 139 0 154,157,200 21,606,419,700 3,410 9.605 140 J 9,720,500 139 T/B 13,634,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 188 189 188 189 1 44,400 8,371,200 8 433.685 189 T/J 12,300 188 B 11,200 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 0 0 4,250 0 0 0 0 283.333 4,900 J 300 4,200 B 200 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 336 370 336 336 0 400 140,200 4 105.000 368 J 2,500 340 B 400 56 BMTR Global Mediacom Tbk. XDS9LKO1 460 464 458 458 -2 6,203,500 2,849,646,000 930 372.782 460 J 35,000 458 T/B 142,600 57 BNBR Bakrie & Brothers Tbk --U9---2 80 81 78 78 -2 23,395,200 1,859,248,200 585 0.268 79 J 49,300 78 T/B 3,990,100 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,035 995 1,015 20 3,852,600 3,938,262,500 627 7.494 1,020 J 154,400 1,015 T/B 258,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 214 216 0 963,600 208,091,400 158 2.574 216 T/J 74,000 214 B 136,500 60 BNLI Bank Permata Tbk. --M8K--1 545 560 540 540 -5 4,842,800 2,653,797,000 225 5.879 550 J 96,700 540 T/B 518,500 61 BOGA Bintang Oto Global Tbk. --S9---2 625 630 625 625 0 1,324,900 831,447,500 290 606.796 630 J 21,600 625 T/B 30,300 62 BOLT Garuda Metalindo Tbk. --U4---2 925 940 925 935 10 587,800 548,210,500 207 170.000 935 T/J 8,400 930 B 6,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 0 0 6,550 0 0 0 0 1,310.000 6,600 J 400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,900 0 0 5,900 0 0 0 0 229.621 7,000 J 100 5,900 B 2,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 66 69 67 67 1 30,275,500 2,048,427,400 422 10.551 68 J 2,263,400 67 T/B 1,732,300 66 BRNA Berlina Tbk. --U3---2 1,125 1,130 1,130 1,130 5 23,000 25,990,000 1 847.839 1,150 J 50,000 1,135 B 30,000 67 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,840 1,795 1,830 0 7,799,800 14,134,719,000 1,232 143.315 1,830 T/J 140,100 1,825 B 4,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,490 1,485 1,420 1,425 -65 22,029,900 31,623,376,000 3,966 279.135 1,430 J 113,900 1,425 T/B 741,800 69 BSIM Bank Sinarmas Tbk. --U8---1 600 615 615 615 15 300 184,500 2 419.455 615 T/J 400 525 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,520 2,570 2,490 2,550 30 8,500 21,354,000 17 130.769 2,550 T/J 7,400 2,490 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---2 126 131 127 129 3 103,700 13,421,500 25 988.354 129 T/J 17,200 128 B 40,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,600 130,000 2 46.913 50 T/J 417,420,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,840 3,850 3,760 3,830 -10 443,500 1,690,386,000 180 741.441 3,830 T/J 464,700 3,810 B 400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,650 1,540 1,650 50 15,600 25,237,000 14 279.661 1,650 T/J 20,400 1,555 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 262 272 260 268 6 377,604,600 100,901,183,200 5,745 15.554 268 T/J 2,548,100 266 B 2,054,000 77 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 420 428 418 428 8 6,206,400 2,626,123,800 86 164.615 412 J 2,000 406 B 1,500 78 BVIC Bank Victoria International Tbk. --S8---1 210 214 210 214 4 28,000 5,917,600 19 202.358 212 J 1,500 210 B 1,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 181 187 181 183 2 22,401,200 4,128,116,300 944 40.024 184 J 175,900 183 T/B 1,184,900 80 BYAN Bayan Resources Tbk. --U2---1 18,100 20,000 18,000 19,000 900 44,200 812,227,500 31 327.586 19,900 J 200 19,000 T/B 1,000 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 380 394 378 392 12 4,549,000 1,768,629,200 712 118.788 394 J 160,400 392 T/B 17,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,560 2,690 2,570 2,640 80 16,568,400 43,631,658,000 2,002 150.857 2,650 J 359,300 2,640 T/B 27,100 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 300 300 300 -2 300 90,000 3 548.075 302 J 137,600 300 T/B 302,100 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 10,000 7,000,000 1 175.000 700 T/J 26,800 650 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 85 85 83 84 -1 270,300 22,761,600 72 537.600 85 J 147,600 84 T/B 68,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 306 306 288 288 -18 33,610,200 9,748,266,600 401 22.536 292 J 11,400 288 T/B 145,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,540 1,515 1,460 1,495 -45 68,900 103,250,500 65 5,424.922 1,495 T/J 29,700 1,490 B 11,100 88 CLEO Sariguna Primatirta Tbk. --S5---1 280 288 278 284 4 16,147,500 4,563,815,400 1,510 1,234.783 284 T/J 176,000 282 B 839,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,395 1,365 1,395 35 700 959,000 4 133.485 1,395 T/J 200 1,370 B 200 90 CMPP AirAsia Indonesia Tbk. --U7---2 282 288 280 280 -2 149,600 42,117,400 48 52.965 280 T/J 3,000 278 B 33,700 91 COWL Cowell Development Tbk. --M6---2 472 474 462 468 -4 331,700 155,342,800 169 360.000 468 T/J 16,900 466 B 1,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,382,000 519,100,000 156 45.455 50 T/J 104,486,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 680 680 610 615 -65 47,600 31,716,500 21 310.347 615 T/J 7,000 610 B 7,600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 460 464 452 452 -8 38,500 17,593,800 34 150.667 460 J 12,300 452 T/B 2,700 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 1,060 1,065 1,050 1,055 -5 4,495,700 4,746,129,500 771 236.209 1,055 T/J 52,300 1,050 B 59,600 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,200 260,000 16 16.496 50 T/J 81,812,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 340 342 334 340 0 1,221,700 412,770,000 158 59.248 340 T/J 157,600 338 B 90,700 99 DKFT Central Omega Resources Tbk. --U2---2 338 338 336 338 0 197,100 66,565,800 8 868.225 338 T/J 196,200 336 B 144,800 100 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,500 5,500 0 1,800 9,900,000 2 32,877.040 5,500 T/J 5,200 5,475 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 125 129 125 128 3 30,615,900 3,896,983,100 996 60.952 128 T/J 1,374,400 127 B 512,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,340 3,190 3,290 0 4,800 15,787,000 6 2,890.046 3,290 T/J 41,000 3,080 B 8,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 795 830 805 810 15 32,001,000 26,144,644,500 2,499 1,096.610 815 J 1,297,200 810 T/B 18,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 270 270 270 -2 1,200 324,000 3 49.091 270 T/J 200 268 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 380 384 380 382 2 555,100 212,556,000 26 103.243 382 T/J 49,800 380 B 17,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,550 20,975 19,550 20,975 1,425 700 13,835,000 7 1,398.333 20,975 T/J 1,000 19,550 B 300 107 DUTI Duta Pertiwi Tbk --U6---2 3,510 0 0 3,510 0 0 0 0 353.012 0 J 0 3,520 B 100 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 0 0 1,920 0 0 0 0 706.736 1,950 J 17,900 1,920 B 25,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 127 129 124 126 -1 533,200 66,934,200 66 84.000 127 J 29,900 126 T/B 186,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 35,200 38,720,000 3 27.160 1,150 J 110,000 1,100 T/B 4,800 111 ELSA Elnusa Tbk. --S2K--1 366 380 368 370 4 64,342,800 23,941,251,200 3,024 92.500 372 J 489,200 370 T/B 3,137,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 196,100 9,805,000 14 10.308 50 T/J 537,792,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 162 168 157 160 -2 165,659,100 26,938,542,900 3,413 13.340 160 T/J 296,700 159 B 1,338,800 114 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 1,600 B 33,300 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,280 3,400 3,140 3,140 -140 71,048,900 230,468,724,000 11,463 314.000 3,140 T/J 823,300 3,130 B 272,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 264 274 264 264 0 23,857,700 6,374,572,600 1,342 491.519 264 T/J 94,600 262 B 944,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,930 2,800 2,820 -60 9,288,400 26,581,352,000 2,606 143.117 2,840 J 69,600 2,820 T/B 600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,455 1,455 1,455 0 3,900 5,674,500 1 2,288.276 1,490 J 300 1,455 T/B 2,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,950 7,700 7,850 100 710,800 5,566,792,500 1,223 1,798.973 7,850 T/J 10,600 7,800 B 16,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,650 5,700 5,650 5,700 50 1,019,000 5,760,342,500 49 1,140.000 5,725 J 44,500 5,700 T/B 4,000 121 FISH FKS Multi Agro Tbk. --U9---2 3,140 3,140 3,140 3,140 0 700 2,198,000 3 2,512.000 3,140 T/J 8,200 2,600 B 3,900 122 FMII Fortune Mate Indonesia Tbk --U6---2 715 715 710 710 -5 991,100 705,467,000 97 710.000 710 T/J 30,400 705 B 39,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 880 890 870 890 10 2,243,600 1,973,585,500 257 404.545 890 T/J 10,500 885 B 3,500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 137 139 136 137 0 1,819,900 250,536,500 177 41.555 138 J 154,100 137 T/B 117,800 125 FREN Smartfren Telecom Tbk. --U7---1 120 138 120 138 18 330,597,200 42,716,799,100 7,240 7.667 139 J 2,775,300 138 T/B 14,206,000 126 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---1 236 238 234 234 -2 2,694,900 632,415,400 272 31.456 236 J 559,800 234 T/B 303,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 680 690 670 680 0 2,253,400 1,530,551,000 739 133.501 685 J 487,600 680 T/B 39,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 264 264 258 260 -4 1,789,200 466,027,600 264 65.000 262 J 46,900 260 T/B 412,700 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 14,800 14,800 14,800 0 100 1,480,000 1 2,573.913 16,000 J 200 0 B 0 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 132 145 127 143 11 34,500 4,553,000 20 57.200 143 T/J 1,900 130 B 9,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 232 236 236 236 4 300 70,800 2 37.216 260 J 900 238 B 100 134 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 100 92,000 1 1,920.347 930 J 100 920 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,250 3,240 3,250 10 518,800 1,683,078,000 24 994.918 3,250 T/J 1,326,500 3,240 B 5,900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 690 700 0 6,800 4,773,500 12 1,076.923 700 T/J 1,400 605 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 270 296 274 284 14 1,832,000 530,012,000 397 94.667 288 J 15,100 284 T/B 11,700 138 HRUM Harum Energy Tbk. --S2K--1 2,850 3,210 2,850 3,140 290 20,199,200 62,018,647,000 5,067 60.385 3,140 T/J 352,900 3,130 B 42,200 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 6,950 J 100 5,850 B 15,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 695 775 675 700 5 11,100 7,601,000 10 54.688 730 J 100 675 B 15,400 141 IIKP Inti Agri Resources Tbk --U5---2 302 320 302 308 6 217,982,600 67,483,205,400 1,331 591.194 310 J 2,000 308 T/B 112,000 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,980 3,040 2,960 2,990 10 3,307,900 9,916,955,000 1,231 401.409 3,000 J 24,000 2,990 T/B 82,200 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 600 625 605 615 15 1,599,200 981,755,000 138 123.000 615 T/J 612,800 610 B 100 144 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 980 985 0 416,800 410,134,500 45 259.211 985 T/J 3,200 980 B 10,300 145 INAF Indofarma Tbk. --U5K--1 3,550 3,590 3,350 3,420 -130 344,100 1,182,996,000 281 1,368.000 3,420 T/J 1,800 3,410 B 600 146 INCO Vale Indonesia Tbk. --S2XXO1 4,530 4,720 4,540 4,660 130 10,991,500 51,260,024,000 2,693 1,902.041 4,660 T/J 242,200 4,650 B 20,500 147 INDY Indika Energy Tbk. --S2XXO1 3,530 3,890 3,620 3,840 310 49,973,400 191,097,396,000 9,536 130.169 3,840 T/J 1,830,000 3,830 B 166,500 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,750 19,900 19,400 19,850 100 7,930,400 156,765,815,000 3,812 1,022.843 19,850 T/J 145,100 19,800 B 3,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 76 75 76 1 162,200 12,270,900 18 0.434 76 T/J 121,200 75 B 18,800 150 INPP Indonesian Paradise Property Tbk. XDU9---2 625 780 545 640 15 10,800 7,274,500 19 609.524 0 J 0 630 B 2,300 151 INTA Intraco Penta Tbk. --U9---2 480 482 478 480 0 5,122,800 2,452,604,600 640 338.359 480 T/J 900 478 B 156,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 426 428 420 420 -6 446,100 187,862,800 64 110.526 420 T/J 4,500 418 B 224,500 153 ISAT Indosat Tbk. --S7K--1 3,970 3,980 3,790 3,790 -180 748,500 2,888,791,000 747 270.714 3,790 T/J 113,800 3,780 B 37,600 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 29,000 30,500 29,000 30,000 1,000 3,917,500 117,186,272,500 4,744 214.286 30,000 T/J 150,400 29,975 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 71,137,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 498 J 10,000 472 B 2,200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 545 545 545 5 100 54,500 1 451.095 535 J 5,700 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 920 920 905 905 -15 1,900 1,735,000 6 646.429 920 J 800 905 T/B 1,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,290 2,330 2,260 2,280 -10 7,180,800 16,411,857,000 1,882 623.291 2,280 T/J 103,000 2,270 B 22,200 160 JRPT Jaya Real Property Tbk. --S6---1 635 650 625 650 15 211,700 136,586,000 57 625.000 650 T/J 82,300 635 B 50,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,950 5,000 4,800 4,830 -120 6,034,400 29,330,318,000 3,290 284.821 4,840 J 14,500 4,830 T/B 86,300 162 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 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,380 2,440 2,320 2,380 0 158,400 376,409,000 143 2,380.000 2,390 J 3,600 2,380 T/B 10,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 354 354 330 334 -20 7,089,900 2,383,840,600 530 40.584 334 T/J 31,000 332 B 48,000 165 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---1 220 224 218 220 0 180,300 39,405,800 83 7.633 222 J 16,100 218 B 334,200 167 KINO Kino Indonesia Tbk. --U5---2 1,705 1,750 1,690 1,710 5 987,300 1,686,976,500 205 45.000 1,710 T/J 400,100 1,705 B 14,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,770 2,810 2,770 2,810 40 347,600 968,441,000 76 936.667 2,820 J 8,900 2,810 T/B 1,600 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 390 390 350 368 -22 1,750,200 625,998,000 390 1,291.228 368 T/J 10,500 366 B 400 170 KMTR Kirana Megatara Tbk. --M3---2 372 388 370 380 8 239,900 90,567,000 143 82.969 382 J 25,000 380 T/B 2,100 171 KPIG MNC Land Tbk. --U9---2 1,375 1,370 1,325 1,370 -5 7,000 9,410,000 5 294.795 1,370 T/J 1,600 1,230 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,740 2,750 10 56,100 154,093,000 97 1,000.000 2,750 T/J 900 2,730 B 2,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 458 466 456 460 2 13,887,300 6,405,507,400 1,267 57.188 462 J 480,400 460 T/B 86,400 174 KREN Kresna Graha Investama Tbk. --S9K--1 720 740 720 725 5 70,332,900 51,285,766,500 8,193 7,542.655 730 J 15,000 725 T/B 25,100 175 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,220 4,260 10 710,500 3,016,341,000 1,250 266.250 4,260 T/J 369,100 4,240 B 600 176 LPCK Lippo Cikarang Tbk --S6---1 2,260 2,260 2,200 2,200 -60 604,800 1,339,098,000 165 237.838 2,220 J 5,900 2,200 T/B 75,400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 388 396 380 386 -2 24,697,700 9,629,157,400 819 98.832 386 T/J 1,786,400 384 B 594,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,450 9,575 9,450 9,500 50 2,713,800 25,798,887,500 2,758 215.268 9,500 T/J 158,700 9,475 B 50,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,000 1,010 990 1,010 10 7,944,000 7,942,813,500 1,419 260.645 1,010 T/J 455,700 1,005 B 3,600 180 LTLS Lautan Luas Tbk. --S9---1 665 660 650 655 -10 252,400 164,350,500 56 231.540 655 T/J 92,800 650 B 74,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 775 780 745 775 0 8,378,300 6,476,424,000 4,873 1,634.125 775 T/J 19,600 770 B 300 182 MAIN Malindo Feedmill Tbk. --S3---1 1,060 1,150 1,040 1,150 90 51,669,700 57,327,496,500 4,751 653.409 1,150 T/J 175,200 1,135 B 3,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,950 1,945 1,950 0 56,600 110,105,000 12 116.071 1,950 T/J 469,600 1,945 B 17,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 860 810 855 40 12,202,900 10,265,059,000 1,903 1,372.061 855 T/J 194,800 850 B 117,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,450 1,550 1,400 1,550 100 344,300 503,989,500 86 620.000 1,630 J 14,800 1,550 T/B 47,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 316 314 316 2 263,200 82,978,600 15 224.687 318 J 610,100 314 B 3,700 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,140 J 400 3,250 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,550 3,740 3,430 3,500 -50 1,574,500 5,631,090,000 741 269.231 3,500 T/J 22,800 3,490 B 1,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 755 715 735 20 4,930,000 3,649,265,500 790 45.938 735 T/J 3,200 730 B 118,500 190 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,080 2,920 2,920 -80 1,897,100 5,683,450,000 554 210.830 2,940 J 10,900 2,920 T/B 123,600 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 183 184 180 181 -2 1,155,900 209,105,600 109 162.343 182 J 130,700 181 T/B 188,700 192 MDIA Intermedia Capital Tbk. --U9---1 168 169 161 161 -7 488,800 79,202,800 24 116.667 161 T/J 671,300 158 B 3,200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 3,000 3,000 2,970 2,990 -10 112,800 336,664,000 48 149.500 2,990 T/J 19,600 2,970 B 2,700 194 MDLN Modernland Realty Tbk. --S6---1 270 278 270 270 0 3,040,300 835,624,200 506 80.129 272 J 30,000 270 T/B 308,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,000 1,025 995 1,020 20 22,902,200 23,133,067,500 3,182 1,796.502 1,025 J 498,000 1,020 T/B 504,300 196 MEGA Bank Mega Tbk. --U8---1 4,600 0 0 4,600 0 0 0 0 3,353.063 4,500 J 500 4,000 B 5,200 197 MERK Merck Tbk. XDU5---2 6,350 0 0 6,350 0 0 0 0 16,742.690 6,350 J 400 6,000 B 1,000 198 META Nusantara Infrastructure Tbk. --S7---1 206 208 204 206 0 4,563,800 940,078,600 128 61.843 206 T/J 1,363,200 204 B 879,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,790 1,795 1,780 1,795 5 161,000 287,443,000 35 920.513 1,795 T/J 78,200 1,790 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,025 J 25,000 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,010 2,040 1,970 2,010 0 2,689,700 5,423,414,000 590 118.341 2,010 T/J 57,600 1,995 B 1,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 580 580 505 505 -75 69,200 35,916,000 48 2,404.762 540 J 100 505 T/B 900 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 204 214 200 202 -2 9,853,500 2,013,588,000 155 505.000 202 T/J 11,000 200 B 34,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 24,100 24,100 23,400 23,900 -200 1,800 43,000,000 5 1,138.095 23,900 T/J 5,000 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,400 16,400 16,100 16,400 0 36,300 593,700,000 19 104,458.599 16,400 T/J 58,900 16,200 B 200 206 MLPL Multipolar Tbk. --S9K--1 116 125 114 116 0 30,788,200 3,670,796,700 1,352 13.305 117 J 533,600 116 T/B 800 207 MMLP Mega Manunggal Property Tbk. --U6---2 494 510 482 510 16 301,300 153,628,600 17 87.179 510 T/J 3,200 484 B 10,500 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 980 1,000 980 1,000 20 11,532,300 11,460,441,000 6,810 111.111 1,005 J 207,200 1,000 T/B 1,863,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 950 930 945 5 501,400 471,775,500 115 63.000 950 J 107,200 945 T/B 3,900 210 MPPA Matahari Putra Prima Tbk. --U9---1 258 266 252 258 0 3,123,500 805,151,800 583 108.472 258 T/J 408,200 254 B 30,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,125 6,100 6,100 6,100 -25 5,100 31,110,000 2 553.297 6,100 T/J 12,100 5,700 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 875 875 875 875 0 500,200 437,675,000 3 57.566 875 T/J 154,400 830 B 200 213 MTDL Metrodata Electronics Tbk. --S9---1 755 790 725 750 -5 177,400 133,243,500 118 1,350.184 750 T/J 10,900 730 B 32,000 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 372 400 376 390 18 201,400 77,674,600 57 163.968 390 T/J 1,000 384 B 200 216 MYOH Samindo Resources Tbk. --U2---1 855 855 845 850 -5 426,400 362,313,500 42 101.242 850 T/J 622,200 845 B 78,000 217 MYRX Hanson International Tbk. --S6LKO2 133 136 132 134 1 892,077,600 119,536,000,300 1,268 91.385 134 T/J 141,700 133 B 2,100,300 218 NASA Ayana Land International Tbk. --U9---2 428 428 428 428 0 50,000 21,400,000 7 415.534 430 J 120,700 428 T/B 77,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,450 4,510 4,440 4,440 -10 136,300 611,336,000 424 1,366.154 4,500 J 30,100 4,440 T/B 67,500 220 NIRO Nirvana Development Tbk. --U6---2 91 91 91 91 0 10,100 919,100 2 86.667 91 T/J 7,300 90 B 419,000 221 NISP Bank OCBC NISP Tbk. --U8---1 885 900 850 890 5 74,200 63,973,000 29 1,078.474 890 T/J 12,000 855 B 400 222 NOBU Bank Nationalnobu Tbk. --U8---1 960 955 925 955 -5 12,300 11,550,000 23 254.667 955 T/J 75,300 950 B 5,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 404 406 400 400 -4 416,600 167,000,600 120 47.059 402 J 151,800 400 T/B 2,800 224 OMRE Indonesia Prima Property Tbk --U6---2 1,800 1,800 1,800 1,800 0 100 180,000 1 86.197 1,800 T/J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 530 530 510 510 -20 3,446,000 1,824,989,000 46 1,009.002 520 J 100 510 T/B 5,800 226 PALM Provident Agro Tbk. --U1---2 278 300 278 300 22 5,400 1,600,200 11 81.996 300 T/J 42,000 274 B 600 227 PANS Panin Sekuritas Tbk. --U8---1 1,675 1,720 1,665 1,670 -5 16,300 27,213,000 17 1,214.545 1,675 J 47,200 1,670 T/B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 1,135 1,155 1,135 1,155 20 401,500 461,553,500 138 135.882 1,155 T/J 172,600 1,150 B 86,900 229 PBRX Pan Brothers Tbk. --S4K--1 545 660 545 555 10 10,006,700 5,499,068,500 2,412 982.301 600 J 9,200 555 T/B 1,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 580 580 580 580 0 300 174,000 1 48.333 595 J 100 580 T/B 9,600 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,920 2,940 2,920 2,940 20 24,700 72,247,000 8 1,960.000 2,940 T/J 10,900 2,920 B 25,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 500 600,000 1 234.146 1,250 J 100 1,155 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 0 0 3,220 0 0 0 0 1,336.155 3,220 J 2,500 3,030 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 785 800 780 785 0 3,946,900 3,125,283,000 316 1,307.026 790 J 30,000 785 T/B 199,300 235 PNIN Paninvest Tbk. --U8---1 1,030 1,050 1,005 1,035 5 80,700 83,336,500 51 1,100.595 1,035 T/J 5,700 1,015 B 17,300 236 PNLF Panin Financial Tbk. --S8---1 208 214 206 206 -2 7,305,900 1,531,201,400 467 222.655 208 J 10,000 206 T/B 938,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,280 J 2,200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,940 4,980 4,930 4,950 10 31,396,100 155,481,032,000 366 3,141.840 4,960 J 15,000 4,950 T/B 265,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 61,000 600 B 9,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,035 1,040 1,020 1,035 0 131,700 135,452,000 76 69.000 1,035 T/J 214,400 1,020 B 62,400 241 PPRE PP Presisi Tbk. --M7---1 410 412 406 410 0 1,546,400 633,856,800 133 95.349 410 T/J 144,600 408 B 66,400 242 PPRO PP Properti Tbk. --S6K--1 138 147 139 143 5 63,831,800 9,093,158,600 3,312 309.189 144 J 2,524,400 143 T/B 569,900 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,840 2,840 2,700 2,700 -140 53,400 144,990,000 27 41.538 2,780 J 300 2,690 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 240 230 234 4 1,263,800 298,488,600 115 759.173 238 J 174,300 234 T/B 74,000 245 PTBA Bukit Asam Tbk. --S2BXO1 4,600 4,630 4,270 4,360 -240 93,903,300 413,967,949,000 20,971 3,791.304 4,370 J 42,700 4,360 T/B 445,500 246 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,290 2,130 2,280 120 26,730,000 59,172,025,000 3,344 428.571 2,280 T/J 221,500 2,270 B 305,700 247 PTRO Petrosea Tbk. --S2---1 1,700 1,820 1,700 1,775 75 6,685,000 11,914,612,500 1,786 1,420.000 1,780 J 32,500 1,775 T/B 189,500 248 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 550 560 540 540 -10 26,158,300 14,329,070,500 1,825 2,081.807 545 J 10,000 540 T/B 3,414,600 250 RAJA Rukun Raharja Tbk. --S7---1 685 710 685 690 5 14,972,400 10,481,105,500 1,396 2,370.157 700 J 7,800 690 T/B 1,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,445 1,455 1,405 1,430 -15 3,133,600 4,479,941,000 855 893.750 1,430 T/J 129,400 1,425 B 22,300 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,600 5,500 5,500 0 7,000 38,660,000 4 289.750 5,500 T/J 4,700 5,100 B 1,100 253 RIMO Rimo International Lestari Tbk --S9---2 137 138 137 138 1 540,754,000 74,620,195,700 444 75.765 138 T/J 675,900 137 B 123,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 320 312 320 -4 3,100 968,000 7 2,503.912 318 J 7,200 310 B 100,200 255 RODA Pikko Land Development Tbk. --U6---2 418 450 420 420 2 15,800 6,789,600 16 670.605 438 J 200 420 T/B 1,800 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 925 930 -20 6,555,700 6,110,599,500 649 364.706 930 T/J 2,574,100 925 B 152,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 494 515 486 510 16 3,404,300 1,685,173,900 845 637.500 510 T/J 145,800 505 B 13,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,975 9,975 9,975 9,975 0 3,100 30,922,500 4 6,435.484 9,975 T/J 7,400 9,425 B 100 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,040 2,050 1,995 2,030 -10 15,343,400 30,962,998,500 1,853 918.332 2,030 T/J 17,000 2,020 B 4,400 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 0 0 870 0 0 0 0 973.100 900 J 30,000 850 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,360 2,340 2,360 20 9,000 21,184,000 15 100.855 2,360 T/J 4,500 2,350 B 2,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 800 1,310 B 500 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 735 750 735 750 15 2,104,800 1,557,934,000 245 535.714 750 T/J 50,500 740 B 58,200 265 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---1 840 850 820 820 -20 1,866,400 1,544,276,500 572 141.379 825 J 30,000 820 T/B 120,800 267 SILO Siloam International Hospitals Tbk. --U9---1 3,330 3,370 3,300 3,300 -30 837,600 2,786,655,000 753 37.479 3,300 T/J 69,700 3,290 B 6,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 482 476 480 2 2,415,400 1,158,636,400 427 43.636 480 T/J 150,800 478 B 284,800 269 SIPD Sierad Produce Tbk. --U3---2 1,110 1,110 1,085 1,110 0 7,800 8,625,000 7 1.233 1,110 T/J 10,000 1,020 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 510 510 432 460 -50 4,200 1,973,600 6 400.000 478 J 2,800 434 B 5,800 271 SMAR Smart Tbk. --U1---2 4,350 0 0 4,350 0 0 0 0 1,437.256 4,650 J 800 3,900 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,260 3,350 3,270 3,310 50 194,200 644,647,000 250 591.071 3,320 J 19,700 3,310 T/B 19,900 273 SMCB Holcim Indonesia Tbk. --U3---1 830 830 795 795 -35 458,300 369,804,000 238 960.145 805 J 55,200 795 T/B 80,300 274 SMDR Samudera Indonesia Tbk. XDS7---1 346 354 340 342 -4 1,665,900 572,636,800 277 1,372.502 344 J 64,000 342 T/B 7,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 800 800 785 785 -15 18,093,200 14,335,449,500 2,256 1,289.846 795 J 376,500 785 T/B 422,600 276 SMRU SMR Utama Tbk. --U2---2 470 470 464 464 -6 232,200 108,002,000 15 113.470 468 J 10,000 464 T/B 50,100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,275 1,320 1,260 1,300 25 1,136,100 1,459,738,500 481 3,472.315 1,300 T/J 387,900 1,295 B 21,700 278 SOCI Soechi Lines Tbk. XDM7---1 175 177 172 174 -1 7,920,900 1,375,214,300 511 31.636 174 T/J 417,100 173 B 411,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 193 193 193 -7 700 135,100 3 205.974 198 J 100 193 T/B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 354 348 348 -4 22,251,000 7,773,339,400 2,070 145.000 350 J 2,158,900 348 T/B 5,181,700 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,910 3,910 3,800 3,820 -90 1,100 4,221,000 8 69.455 3,950 J 900 3,820 T/B 5,200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 595 575 590 10 30,281,500 17,677,456,000 910 242.051 590 T/J 341,000 585 B 435,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,240 1,250 1,220 1,250 10 47,318,900 58,291,583,000 934 186.567 1,250 T/J 271,200 1,235 B 28,100 284 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 800 40,000 1 64.769 50 T/J 474,019,300 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 4,220 4,240 4,200 4,220 0 4,801,200 20,251,178,000 3,044 3,836.364 4,220 T/J 5,100 4,210 B 45,200 288 TARA Sitara Propertindo Tbk. --U6K--1 870 875 865 875 5 40,684,900 35,237,225,500 4,986 825.472 875 T/J 82,900 870 B 17,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 5,275 5,050 5,200 200 1,171,400 6,082,007,500 507 256.790 5,200 T/J 97,900 5,150 B 4,800 290 TBLA Tunas Baru Lampung Tbk. --S1---1 900 910 890 890 -10 3,325,100 2,994,912,000 504 202.664 895 J 278,800 890 T/B 495,300 291 TCID Mandom Indonesia Tbk. --U5---1 15,500 0 0 15,500 0 0 0 0 1,520.323 16,500 J 5,900 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 850 855 840 840 -10 600 505,500 3 270.968 850 J 900 810 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 775 J 5,400 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,550 2,500 2,550 0 2,300 5,810,000 6 2,095.489 2,640 J 2,800 2,550 T/B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 720 745 715 740 20 10,458,800 7,679,910,000 173 370.000 740 T/J 43,300 735 B 1,100 296 TINS Timah Tbk. --S2K--1 850 885 845 885 35 28,394,700 24,729,438,000 2,721 452.230 885 T/J 11,600 880 B 234,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,525 14,150 13,525 13,750 225 9,594,900 132,769,382,500 5,587 850.139 13,775 J 5,000 13,750 T/B 21,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 1,040 1,040 1,040 5 10,000 10,400,000 2 478.403 1,040 T/J 400,200 900 B 10,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,890 2,090 1,890 1,900 10 26,400 50,345,500 11 100.000 1,900 T/J 5,900 1,885 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 840 855 810 845 5 54,011,900 45,194,348,500 2,105 1,360.030 845 T/J 2,300 840 B 133,500 301 TOTL Total Bangun Persada Tbk. --S6---1 635 640 630 635 0 2,419,600 1,537,994,500 125 228.232 640 J 137,500 635 T/B 369,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 344 350 340 342 -2 168,200 57,873,600 74 1,109.417 344 J 7,300 342 T/B 19,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 540 550 530 530 -10 1,326,900 715,170,000 368 2,524.651 535 J 127,500 530 T/B 29,200 304 TRAM Trada Alam Minera Tbk. --S7LKO1 308 318 290 300 -8 600,684,000 183,671,077,400 11,584 247.946 300 T/J 6,470,600 298 B 10,014,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 120 115 118 0 13,300 1,556,400 24 118.910 118 T/J 2,500 116 B 200 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 403,000 161,200,000 9 238.607 402 J 100 400 T/B 58,400 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,510 1,495 1,500 0 131,100 196,712,000 69 267.590 1,500 T/J 168,100 1,495 B 14,600 308 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,205 1,205 5 200 241,000 2 2,677.778 1,205 T/J 167,700 1,200 B 136,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,290 1,260 1,260 -10 187,800 238,113,500 63 2,442.997 1,260 T/J 46,100 1,255 B 51,000 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,400 3,300 3,400 0 2,700 9,071,000 4 125.923 3,400 T/J 500 3,310 B 1,500 311 VICO Victoria Investama Tbk. --U8---1 165 171 159 162 -3 42,500 6,765,200 18 129.600 162 T/J 52,900 159 B 27,400 312 VIVA Visi Media Asia Tbk. --U9---1 204 206 199 202 -2 3,112,900 627,451,200 299 67.333 202 T/J 310,900 200 B 234,500 313 VOKS Voksel Electric Tbk. --U4---1 165 180 156 180 15 446,200 76,534,100 208 79.623 180 T/J 161,300 179 B 700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 246 224 232 12 12,862,800 3,028,122,600 1,097 80.000 234 J 61,700 232 T/B 246,800 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,470 1,575 1,475 1,570 100 29,122,600 44,774,644,000 3,133 403.544 1,570 T/J 2,900 1,565 B 342,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 290 292 280 284 -6 24,500 7,020,400 12 76.803 292 J 28,300 284 T/B 2,400 317 WOOD Integra Indocabinet Tbk. --S5---2 545 585 545 570 25 67,996,400 38,566,572,000 2,947 219.231 570 T/J 2,566,100 565 B 769,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 404 422 402 420 16 156,535,100 64,766,817,000 6,107 85.714 420 T/J 331,600 418 B 684,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,000 2,150 1,990 2,150 150 86,856,400 181,719,017,000 8,130 580.297 2,150 T/J 3,597,600 2,140 B 393,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 386 404 386 400 14 41,070,100 16,300,798,200 1,825 67.797 402 J 508,000 400 T/B 11,648,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,560 1,505 1,550 45 17,838,800 27,184,613,000 5,484 1,107.143 1,550 T/J 143,000 1,545 B 147,800 Total 5,889,078,600 4,007,821,185,100 295,507 2,222,434,800 107,670,300 Jakarta, 30 July 2018 Trading Division