List of Securities Quotation: IDX SMC Composite Date: Tuesday, 31 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 11,025 11,075 10,800 10,875 -150 717,000 7,847,225,000 682 883.458 10,975 J 1,000 10,875 T/B 39,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,000 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 4,600 1,680 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,370 1,290 1,310 -30 9,948,800 13,066,637,500 1,293 1,597.561 1,310 T/J 2,600,100 1,300 B 15,400 5 ACST Acset Indonusa Tbk. --S6---1 2,590 2,590 2,560 2,560 -30 447,700 1,156,139,000 29 107.505 2,580 J 25,000 2,560 T/B 1,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,650 1,600 1,605 -25 19,598,300 31,745,036,000 3,392 1,260.475 1,605 T/J 28,700 1,600 B 877,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,400 8,250 8,400 75 175,200 1,467,267,500 53 361.290 8,400 T/J 500 8,375 B 45,200 8 ADMG Polychem Indonesia Tbk --M3---1 366 396 368 376 10 7,079,100 2,684,704,000 818 33.561 376 T/J 4,000 374 B 16,200 9 AGII Aneka Gas Industri Tbk. --S3---1 585 600 585 590 5 642,000 379,195,000 56 53.636 600 J 4,900 590 T/B 648,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 368 372 362 368 0 6,785,100 2,485,565,400 469 601.229 368 T/J 431,900 366 B 295,800 11 AGRS Bank Agris Tbk. --U8---2 250 270 248 270 20 16,100 4,063,600 20 245.455 260 J 200 248 B 26,900 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 4,300 4,330 4,170 4,210 -90 10,076,400 42,669,229,000 2,700 3,355.357 4,220 J 25,600 4,210 T/B 692,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 0 0 346 0 0 0 0 329.524 350 J 1,600 312 B 1,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,600 4,700 0 1,500 7,000,000 5 191.837 4,700 T/J 72,100 4,600 B 2,800 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 805 810 5 124,500 100,454,000 41 2,066.907 810 T/J 206,800 805 B 293,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 960 1,035 960 1,035 75 2,900 2,791,500 12 86.250 1,035 T/J 900 960 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 955 960 910 915 -40 118,883,000 110,255,838,500 5,721 603.283 920 J 2,738,300 915 T/B 3,010,000 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 255,600 500 B 229,500 21 APLN Agung Podomoro Land Tbk. --S6---1 166 166 160 161 -5 15,334,200 2,483,563,400 894 44.110 162 J 501,500 161 T/B 1,562,600 22 ARII Atlas Resources Tbk. --U2---2 1,275 1,275 1,240 1,275 0 50,500 63,685,000 14 85.000 1,275 T/J 1,500 1,240 B 4,500 23 ARMY Armidian Karyatama Tbk. --U6---2 308 310 298 298 -10 119,813,500 36,827,472,800 153 99.333 304 J 20,100 298 T/B 50,000 24 ARNA Arwana Citramulia Tbk. --S3---1 364 370 360 368 4 847,500 311,059,200 92 2,501.189 368 T/J 36,500 366 B 74,700 25 ASGR Astra Graphia Tbk. --S9---1 1,550 1,650 1,550 1,640 90 177,700 284,567,000 90 340.023 1,650 J 4,800 1,610 B 4,100 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 725 735 725 730 5 796,300 581,436,000 119 1,351.852 735 J 22,400 730 T/B 1,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 338 338 320 320 -18 18,375,200 5,960,454,200 1,027 304.762 326 J 25,000 320 T/B 520,800 28 ATIC Anabatic Technologies Tbk. --U9---1 900 940 900 920 20 4,400 4,042,000 16 131.429 920 T/J 5,600 900 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 1,475 1,480 1,440 1,460 -15 603,600 872,894,500 202 1,320.430 1,460 T/J 17,800 1,455 B 1,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 4,109,200 205,460,200 122 57.388 50 T/J 1,535,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 280 J 100 272 T/B 5,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,605 1,575 1,590 -15 425,100 676,347,500 128 1,987.500 1,590 T/J 14,800 1,575 B 23,100 34 BBKP Bank Bukopin Tbk. --S8---1 440 442 424 424 -16 9,998,400 4,316,233,600 941 125.782 424 T/J 631,000 422 B 225,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 0 J 0 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 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,390 2,330 2,360 -20 27,497,800 64,968,575,000 4,299 307.826 2,370 J 909,500 2,360 T/B 207,400 38 BBYB Bank Yudha Bhakti Tbk. XDU8---1 304 308 296 300 -4 1,619,200 487,615,000 115 305.437 300 T/J 227,000 296 B 16,400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 3,300 1,190 B 100 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 0 232,200 11,610,000 46 217.306 50 T/J 421,019,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 244 240 240 -4 1,337,000 322,864,800 170 141.176 242 J 173,300 240 T/B 301,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 620 620 580 620 0 2,424,600 1,441,233,000 860 3,177.206 620 T/J 11,500 605 B 1,500 44 BHIT MNC Investama Tbk. --S9K--1 106 106 103 103 -3 17,415,000 1,835,714,300 5,351 301.214 104 J 100,000 103 T/B 731,400 45 BINA Bank Ina Perdana Tbk. --U8---1 645 665 640 660 15 2,447,200 1,590,067,000 183 372.890 665 J 58,700 660 T/B 22,900 46 BIPI Benakat Integra Tbk. --S2K--2 61 62 58 58 -3 32,043,500 1,899,492,900 705 41.429 59 J 1,143,200 58 T/B 2,520,500 47 BIRD Blue Bird Tbk. --U7---1 2,600 2,650 2,580 2,630 30 1,019,800 2,680,727,000 95 40.462 2,630 T/J 50,600 2,620 B 1,000 48 BISI BISI International Tbk. --U1---1 1,760 1,760 1,710 1,740 -20 170,200 294,583,000 55 870.000 1,740 T/J 25,700 1,715 B 20,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,150 2,170 2,060 2,060 -90 12,184,300 26,131,032,000 441 343.333 2,080 J 2,300 2,060 T/B 257,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 640 650 -5 9,235,100 5,980,337,000 1,230 151.163 650 T/J 165,200 645 B 73,600 51 BKSL Sentul City Tbk. --S6K--1 139 140 126 126 -13 316,775,700 42,060,459,900 6,586 8.707 128 J 3,800 126 T/B 12,805,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 189 195 187 187 -2 200 38,200 2 429.096 187 T/J 12,100 182 B 2,000 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 4,300 4,300 4,300 50 200 860,000 1 286.667 4,900 J 300 4,300 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. XDU8---2 336 0 0 336 0 0 0 0 105.000 368 J 5,100 340 B 400 56 BMTR Global Mediacom Tbk. XDS9LKO1 458 462 444 450 -8 36,120,600 16,260,822,400 2,917 366.271 452 J 269,600 450 T/B 75,400 57 BNBR Bakrie & Brothers Tbk --U9---2 78 79 76 76 -2 40,075,600 3,087,472,900 563 0.261 77 J 2,113,400 76 T/B 10,036,800 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,015 1,020 990 995 -20 4,211,600 4,195,096,000 522 7.347 1,000 J 69,500 995 T/B 828,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 226 212 224 8 3,235,600 715,005,800 261 2.669 224 T/J 13,500 214 B 96,500 60 BNLI Bank Permata Tbk. --M8K--1 540 550 535 540 0 4,238,800 2,284,853,500 206 5.879 540 T/J 470,600 535 B 1,119,200 61 BOGA Bintang Oto Global Tbk. --S9---2 625 625 620 620 -5 1,101,800 686,410,000 238 601.942 625 J 43,700 620 T/B 26,400 62 BOLT Garuda Metalindo Tbk. --U4---2 935 930 915 925 -10 521,100 481,621,500 171 168.182 925 T/J 6,200 920 B 3,300 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 6,000 5,900 6,000 100 400 2,390,000 4 233.513 6,200 J 100 5,800 B 6,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 67 68 65 65 -2 28,688,900 1,900,341,100 259 10.236 66 J 4,363,200 65 T/B 14,605,600 66 BRNA Berlina Tbk. --U3---2 1,130 1,175 1,175 1,175 45 320,000 376,000,000 6 881.603 1,175 T/J 50,000 1,130 B 12,700 67 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,845 1,800 1,815 -15 6,662,700 12,062,233,000 1,274 142.140 1,815 T/J 166,600 1,810 B 13,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,425 1,415 1,350 1,350 -75 33,502,100 45,997,495,000 5,412 264.444 1,365 J 178,700 1,350 T/B 2,005,800 69 BSIM Bank Sinarmas Tbk. --U8---1 615 615 615 615 0 1,800 1,107,000 2 419.455 610 J 1,800 525 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,520 2,500 2,500 -50 3,500 8,760,000 5 128.205 2,500 T/J 3,500 2,460 B 300 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---2 129 138 127 127 -2 1,420,700 185,356,100 212 973.031 127 T/J 44,200 126 B 23,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 437,318,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,890 3,820 3,860 30 707,900 2,732,617,000 356 747.248 3,880 J 3,600 3,860 T/B 9,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,650 1,570 1,650 0 10,700 17,408,000 9 279.661 1,650 T/J 13,300 1,580 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 268 268 254 260 -8 433,616,100 112,556,214,000 4,416 15.090 260 T/J 4,395,900 256 B 3,482,400 77 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 428 440 412 440 12 6,729,700 2,907,849,200 113 169.231 440 T/J 100 420 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 214 212 208 212 -2 76,100 15,983,600 21 200.467 212 T/J 207,600 210 B 8,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 183 206 185 204 21 159,016,800 31,184,855,600 4,580 44.617 206 J 7,780,900 204 T/B 12,691,200 80 BYAN Bayan Resources Tbk. --U2---1 19,000 20,000 19,000 19,750 750 60,300 1,180,525,000 56 340.517 19,750 T/J 4,800 19,350 B 5,300 81 CAMP Campina Ice Cream Industry Tbk. XDU5---2 392 398 366 368 -24 1,992,300 761,189,200 537 111.515 370 J 5,600 368 T/B 28,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,640 2,650 2,590 2,610 -30 5,208,100 13,604,880,000 451 149.143 2,620 J 61,700 2,610 T/B 6,800 83 CASA Capital Financial Indonesia Tbk. --S8---2 300 302 300 300 0 30,400 9,180,000 6 548.075 302 J 85,200 300 T/B 303,700 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 1,000 700,000 1 175.000 700 T/J 24,800 670 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 84 86 83 84 0 471,800 39,924,000 60 537.600 85 J 47,300 84 T/B 11,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 288 292 284 288 0 11,552,000 3,349,852,000 142 22.536 290 J 502,100 288 T/B 44,800 87 CITA Cita Mineral Investindo Tbk. --U2---2 1,495 1,520 1,430 1,490 -5 47,100 68,775,000 63 5,406.778 1,490 T/J 3,000 1,485 B 3,000 88 CLEO Sariguna Primatirta Tbk. --S5---1 284 286 278 278 -6 10,127,700 2,848,557,400 841 1,208.696 280 J 672,500 278 T/B 239,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,395 1,320 1,310 1,315 -80 5,500 7,217,000 12 125.830 1,395 J 400 1,315 T/B 400 90 CMPP AirAsia Indonesia Tbk. --U7---2 280 286 278 280 0 33,600 9,401,200 31 52.965 280 T/J 6,000 278 B 13,200 91 COWL Cowell Development Tbk. --M6---2 468 468 460 462 -6 278,500 129,115,200 181 355.385 462 T/J 3,000 460 B 4,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 53 50 50 0 760,110,600 38,492,477,500 5,703 45.455 50 T/J 17,069,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 615 650 565 570 -45 181,600 112,177,000 42 287.639 640 J 700 570 T/B 55,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 452 456 440 456 4 91,400 41,119,800 58 152.000 452 J 28,500 450 B 1,500 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 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,055 1,055 995 995 -60 12,012,000 12,102,492,000 1,325 222.775 1,000 J 39,100 995 T/B 276,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 77,600 3,880,000 15 16.496 50 T/J 86,868,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 340 350 332 332 -8 2,623,700 894,785,400 342 57.854 340 J 1,500 332 T/B 27,900 99 DKFT Central Omega Resources Tbk. --U2---2 338 340 338 338 0 923,500 312,799,400 846 868.225 338 T/J 154,500 336 B 134,700 100 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,550 5,500 5,550 50 4,000 22,050,000 5 33,175.922 5,550 T/J 2,000 5,500 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 128 129 125 125 -3 8,134,400 1,024,656,600 385 59.524 126 J 321,100 125 T/B 1,505,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,290 3,300 10 1,300 4,288,000 3 2,898.831 3,340 J 20,000 3,110 B 1,200 103 DOID Delta Dunia Makmur Tbk. --S2K--2 810 820 765 775 -35 36,624,800 28,710,336,500 2,230 1,049.226 775 T/J 412,400 770 B 494,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 268 258 258 -12 60,600 15,672,400 20 46.909 270 J 4,200 258 T/B 1,100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 382 394 382 386 4 720,300 275,934,200 32 104.324 386 T/J 1,000 384 B 100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 21,000 20,800 20,975 0 1,900 39,837,500 7 1,398.333 20,900 J 100 20,000 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 3,510 3,200 3,200 3,200 -310 100 320,000 1 321.834 0 J 0 3,200 T/B 30,200 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,920 0 0 1,920 0 0 0 0 706.736 1,950 J 17,900 1,855 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 126 129 125 125 -1 404,600 51,467,800 44 83.333 126 J 1,200 125 T/B 66,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,140 J 15,200 0 B 0 111 ELSA Elnusa Tbk. --S2K--1 370 376 356 356 -14 52,069,300 19,035,004,400 3,811 89.000 360 J 206,800 356 T/B 2,818,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 164,900 8,245,000 8 10.308 50 T/J 572,723,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 160 162 153 153 -7 76,925,400 11,931,576,900 2,341 12.756 154 J 466,200 153 T/B 2,023,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,700 1,765 1,710 1,765 65 500 874,500 5 1,234.879 2,100 J 2,400 1,770 B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 3,140 3,220 2,950 3,120 -20 51,232,000 159,389,622,000 8,198 312.000 3,130 J 12,800 3,120 T/B 232,800 116 ESSA Surya Esa Perkasa Tbk. --S2---1 264 266 252 252 -12 8,755,800 2,244,361,200 631 469.178 254 J 61,500 252 T/B 105,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,800 2,700 2,750 -70 21,364,700 58,368,850,000 3,969 139.565 2,750 T/J 757,700 2,730 B 25,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,550 1,510 1,550 95 6,900 10,592,500 11 2,437.682 1,615 J 3,000 1,550 T/B 2,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 8,100 7,700 7,975 125 825,200 6,541,022,500 1,071 1,827.619 7,975 T/J 23,600 7,950 B 20,300 120 FIRE Alfa Energi Investama Tbk. --U2---2 5,700 5,725 5,625 5,625 -75 1,025,600 5,818,487,500 40 1,125.000 5,650 J 5,200 5,600 B 34,900 121 FISH FKS Multi Agro Tbk. --U9---2 3,140 3,140 3,140 3,140 0 100 314,000 1 2,512.000 3,140 T/J 7,400 2,700 B 4,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 710 715 700 705 -5 1,233,100 869,322,500 98 705.000 705 T/J 12,900 700 B 32,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 890 905 880 905 15 2,134,600 1,905,853,500 229 411.364 905 T/J 62,100 885 B 1,200 124 FPNI Lotte Chemical Titan Tbk. --U3---2 137 138 135 136 -1 1,711,900 233,870,400 203 41.252 137 J 56,600 136 T/B 26,700 125 FREN Smartfren Telecom Tbk. --U7---1 138 183 137 163 25 670,405,600 107,453,097,600 17,645 9.055 164 J 552,400 163 T/B 11,027,900 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 234 236 228 228 -6 5,677,000 1,308,532,600 497 30.649 230 J 20,000 228 T/B 84,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 680 675 655 665 -15 4,485,900 2,978,684,500 554 130.556 665 T/J 299,000 660 B 65,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 266 254 258 -2 1,545,600 401,373,800 279 64.500 260 J 42,100 258 T/B 64,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 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---1 143 142 135 142 -1 55,700 7,828,000 13 56.800 143 J 5,000 142 T/B 10,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 236 0 0 236 0 0 0 0 37.216 254 J 900 224 B 7,100 134 HERO Hero Supermarket Tbk. --U9---1 920 930 930 930 10 2,800 2,604,000 4 1,941.221 930 T/J 2,300 920 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,200 3,250 0 1,097,700 3,566,901,000 90 994.918 3,250 T/J 9,500 3,240 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 700 700 0 4,200 2,947,000 10 1,076.923 700 T/J 1,400 0 B 0 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 294 280 292 8 2,185,300 635,947,000 221 97.333 292 T/J 730,600 288 B 2,600 138 HRUM Harum Energy Tbk. --S2K--1 3,140 3,140 2,860 2,900 -240 8,746,900 25,899,110,000 3,100 55.769 2,910 J 43,700 2,900 T/B 142,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,300 0 0 7,300 0 0 0 0 785.115 6,950 J 100 5,900 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 685 680 685 -15 2,700 1,839,500 6 53.516 685 T/J 200 680 B 9,600 141 IIKP Inti Agri Resources Tbk --U5---2 308 328 304 320 12 228,767,300 70,687,600,800 1,351 614.227 320 T/J 527,200 314 B 20,000 142 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 2,990 3,010 2,860 2,880 -110 6,445,500 18,997,307,000 1,954 386.642 2,880 T/J 52,000 2,870 B 28,200 143 IMJS Indomobil Multi Jasa Tbk. XDM8---1 615 645 615 645 30 1,771,500 1,109,518,000 179 129.000 645 T/J 1,102,700 615 B 91,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 980 980 -5 374,800 369,182,000 43 257.895 985 J 9,900 960 B 16,000 145 INAF Indofarma Tbk. --U5K--1 3,420 3,520 3,100 3,100 -320 379,700 1,234,346,000 309 1,240.000 3,100 T/J 29,500 3,060 B 300 146 INCO Vale Indonesia Tbk. --S2XXO1 4,660 4,660 4,370 4,370 -290 8,383,200 37,430,711,000 3,488 1,783.673 4,380 J 3,600 4,370 T/B 1,700 147 INDY Indika Energy Tbk. --S2XXO1 3,840 3,780 3,540 3,600 -240 28,511,900 104,030,223,000 7,573 122.034 3,600 T/J 90,300 3,590 B 99,700 148 INKP Indah Kiat Pulp & Paper Tbk. XDS3KB-1 19,850 20,000 18,800 19,200 -650 10,144,100 197,777,815,000 6,750 989.349 19,225 J 1,500 19,200 T/B 128,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 76 75 74 74 -2 355,900 26,368,300 26 0.423 75 J 282,100 74 T/B 108,300 150 INPP Indonesian Paradise Property Tbk. XDU9---2 640 795 482 645 5 11,810,900 7,493,192,700 169 614.286 780 J 1,200 645 T/B 3,000 151 INTA Intraco Penta Tbk. --U9---2 480 482 472 476 -4 4,196,700 2,002,356,000 531 335.540 476 T/J 312,600 474 B 100,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 420 416 420 0 247,800 104,049,800 70 110.526 422 J 10,100 418 B 20,000 153 ISAT Indosat Tbk. --S7K--1 3,790 3,790 3,510 3,510 -280 2,257,200 8,025,608,000 1,297 250.714 3,510 T/J 7,100 3,500 B 208,200 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 30,000 30,000 28,150 28,475 -1,525 4,169,400 120,163,585,000 4,201 203.393 28,475 T/J 86,000 28,450 B 2,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 700 35,000 2 35.714 50 T/J 71,650,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 466 466 466 2 200 93,200 2 264.337 496 J 100 464 B 2,200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 545 540 540 540 -5 5,000 2,700,000 2 446.957 540 T/J 10,400 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 905 950 900 900 -5 16,400 15,150,000 8 642.857 905 J 7,000 900 T/B 5,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,280 2,340 2,060 2,150 -130 18,322,600 40,145,279,000 3,433 587.753 2,180 J 2,700 2,150 T/B 393,300 160 JRPT Jaya Real Property Tbk. --S6---1 650 655 620 635 -15 994,200 629,066,500 130 610.577 635 T/J 2,299,800 620 B 140,200 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,830 4,870 4,670 4,690 -140 6,069,100 28,932,753,000 3,910 276.565 4,710 J 1,000 4,690 T/B 57,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,435 1,160 1,380 230 1,400 1,730,500 6 297.209 1,385 J 100 1,240 B 5,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,380 2,390 2,310 2,330 -50 105,600 245,922,000 96 2,330.000 2,330 T/J 79,400 2,320 B 500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 334 338 330 338 4 1,234,400 413,811,200 259 41.070 338 T/J 82,600 332 B 4,500 165 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---1 220 220 218 220 0 542,800 119,338,600 65 7.633 220 T/J 100,800 218 B 264,900 167 KINO Kino Indonesia Tbk. --U5---2 1,710 1,710 1,680 1,695 -15 586,700 994,997,000 187 44.605 1,695 T/J 500 1,690 B 3,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,800 2,800 2,800 -10 139,300 390,040,000 33 933.333 2,810 J 10,000 2,800 T/B 700 169 KKGI Resource Alam Indonesia Tbk. XDS2---1 368 366 348 348 -20 75,500 26,666,000 37 1,221.053 352 J 25,000 348 T/B 2,500 170 KMTR Kirana Megatara Tbk. --M3---2 380 386 374 374 -6 374,300 142,074,200 158 81.659 376 J 17,000 374 T/B 2,300 171 KPIG MNC Land Tbk. --U9---2 1,370 1,375 1,260 1,375 5 4,600 6,251,500 6 295.871 1,375 T/J 2,400 1,210 B 200 172 KRAH Grand Kartech Tbk. --U4---2 2,750 2,740 2,720 2,730 -20 59,700 163,012,000 121 992.727 2,730 T/J 400 2,720 B 800 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 460 456 408 410 -50 101,631,500 43,296,498,200 9,641 50.972 410 T/J 4,719,600 408 B 1,528,700 174 KREN Kresna Graha Investama Tbk. --S9K--1 725 730 715 725 0 77,893,600 56,298,288,500 6,653 7,542.655 725 T/J 515,500 720 B 900 175 LINK Link Net Tbk. --S9K--1 4,260 4,250 4,170 4,230 -30 1,743,400 7,360,193,000 891 264.375 4,250 J 2,700 4,200 B 11,400 176 LPCK Lippo Cikarang Tbk --S6---1 2,200 2,210 2,080 2,090 -110 698,100 1,464,154,000 343 225.946 2,100 J 6,000 2,090 T/B 3,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 386 382 366 366 -20 10,464,500 3,878,194,200 829 93.711 374 J 25,000 366 T/B 135,800 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,500 9,400 7,875 8,025 -1,475 19,021,900 157,072,105,000 9,512 181.845 8,200 J 13,000 8,025 T/B 258,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,010 1,040 995 1,005 -5 18,506,200 18,754,851,000 1,949 259.355 1,015 J 148,000 1,005 T/B 596,300 180 LTLS Lautan Luas Tbk. --S9---1 655 660 625 630 -25 636,800 407,287,500 138 222.703 630 T/J 92,400 625 B 25,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 775 775 745 760 -15 8,381,500 6,442,309,500 4,324 1,602.497 760 T/J 48,500 745 B 11,400 182 MAIN Malindo Feedmill Tbk. --S3---1 1,150 1,220 1,085 1,100 -50 42,789,500 48,560,356,500 3,925 625.000 1,100 T/J 715,800 1,095 B 88,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,950 1,710 1,945 -5 178,100 328,601,500 60 115.774 1,945 T/J 1,400 1,940 B 3,900 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 915 855 885 30 48,944,000 43,456,459,500 3,658 1,420.204 890 J 245,400 885 T/B 3,403,300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,550 1,540 1,500 1,540 -10 258,200 393,381,000 76 616.000 1,550 J 17,000 1,540 T/B 35,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 316 320 318 318 2 1,342,200 427,020,800 16 226.109 320 J 6,200 318 T/B 758,700 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,040 J 400 3,250 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,500 3,490 3,240 3,270 -230 763,700 2,521,020,000 485 251.538 3,300 J 32,700 3,270 T/B 6,600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 735 750 670 675 -60 6,356,000 4,394,498,000 908 42.188 680 J 22,000 675 T/B 18,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,920 2,980 2,920 2,980 60 2,417,400 7,139,139,000 477 215.162 2,980 T/J 36,500 2,940 B 1,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 181 182 179 180 -1 1,321,500 237,915,000 178 161.447 181 J 70,400 180 T/B 60,000 192 MDIA Intermedia Capital Tbk. --U9---1 161 166 160 166 5 983,800 160,038,800 37 120.290 166 T/J 169,200 159 B 160,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,990 3,000 2,910 2,910 -80 251,100 747,910,000 62 145.500 3,000 J 414,200 2,910 T/B 19,700 194 MDLN Modernland Realty Tbk. --S6---1 270 278 266 276 6 1,113,000 303,282,600 253 81.910 276 T/J 72,600 274 B 6,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,020 1,035 975 990 -30 42,834,600 42,668,754,000 3,493 1,743.664 995 J 1,136,600 990 T/B 192,300 196 MEGA Bank Mega Tbk. --U8---1 4,600 4,500 4,500 4,500 -100 1,100 4,950,000 1 3,280.170 4,500 T/J 700 4,000 B 5,300 197 MERK Merck Tbk. XDU5---2 6,350 6,100 6,100 6,100 -250 3,100 18,910,000 2 16,083.529 6,200 J 200 6,125 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 204 206 0 7,899,400 1,622,058,200 90 61.843 206 T/J 100,000 204 B 1,020,900 199 MFIN Mandala Multifinance Tbk. --U8---2 1,795 1,795 1,790 1,795 0 92,500 165,925,500 12 920.513 1,795 T/J 123,500 1,790 B 27,600 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,040 J 517,400 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,010 2,040 1,980 2,000 -10 3,123,700 6,268,709,000 1,020 117.752 2,000 T/J 140,100 1,995 B 5,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 505 505 490 490 -15 25,000 12,317,100 18 2,333.333 490 T/J 12,600 468 B 1,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 202 206 199 202 0 9,992,800 2,010,382,100 169 505.000 202 T/J 77,400 200 B 23,200 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,900 23,900 23,900 23,900 0 5,000 119,500,000 6 1,138.095 23,900 T/J 6,100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,400 16,350 16,200 16,300 -100 2,000 32,595,000 6 103,821.656 16,350 J 2,400 16,200 B 100 206 MLPL Multipolar Tbk. --S9K--1 116 117 113 115 -1 5,135,200 588,557,200 278 13.191 115 T/J 944,700 114 B 168,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 510 510 500 500 -10 182,400 91,210,000 17 85.470 500 T/J 121,000 492 B 1,000 208 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,000 1,005 980 985 -15 12,267,800 12,140,358,000 2,291 109.444 990 J 103,100 985 T/B 455,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 980 940 960 15 4,419,300 4,227,162,500 401 64.000 960 T/J 12,400 955 B 3,600 210 MPPA Matahari Putra Prima Tbk. --U9---1 258 256 252 254 -4 1,249,500 317,698,200 156 106.790 254 T/J 84,300 252 B 52,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,100 0 0 6,100 0 0 0 0 553.297 6,000 J 10,000 5,700 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 875 895 880 895 20 500,000 447,477,500 2 58.882 880 J 1,800 875 B 1,000 213 MTDL Metrodata Electronics Tbk. --S9---1 750 750 720 730 -20 193,000 140,901,000 113 1,314.179 730 T/J 103,900 725 B 38,000 214 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---1 390 396 390 396 6 43,200 17,043,200 16 166.491 398 J 24,400 390 B 89,000 216 MYOH Samindo Resources Tbk. --U2---1 850 850 825 845 -5 372,700 311,636,500 95 100.646 845 T/J 6,900 835 B 100 217 MYRX Hanson International Tbk. --S6LKO2 134 136 129 131 -3 630,449,600 82,408,507,200 991 89.339 131 T/J 2,624,200 130 B 7,651,000 218 NASA Ayana Land International Tbk. --U9---2 428 0 0 428 0 0 0 0 415.534 430 J 117,600 428 B 116,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,440 4,570 4,150 4,150 -290 213,000 954,584,000 418 1,276.923 4,150 T/J 72,400 4,120 B 1,500 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 227,200 20,548,000 6 85.714 91 J 100 90 T/B 432,700 221 NISP Bank OCBC NISP Tbk. --U8---1 890 870 870 870 -20 1,000 870,000 1 1,054.239 890 J 45,700 850 B 10,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 955 935 910 910 -45 9,900 9,123,500 28 242.667 910 T/J 1,000 905 B 1,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 400 400 372 378 -22 8,013,100 3,052,330,800 377 44.471 382 J 2,000 378 T/B 14,900 224 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---1 510 530 505 515 5 15,901,300 8,223,819,000 23 1,018.894 520 J 2,000 505 B 120,900 226 PALM Provident Agro Tbk. --U1---2 300 278 278 278 -22 9,200 2,557,600 6 75.983 278 T/J 9,100 276 B 1,400 227 PANS Panin Sekuritas Tbk. --U8---1 1,670 1,660 1,590 1,595 -75 207,400 332,947,500 64 1,160.000 1,600 J 167,600 1,595 T/B 10,500 228 PBID Panca Budi Idaman Tbk. --U3---2 1,155 1,160 1,150 1,160 5 279,000 322,245,500 78 136.471 1,160 T/J 160,200 1,155 B 3,200 229 PBRX Pan Brothers Tbk. --S4K--1 555 560 545 545 -10 10,546,000 5,751,954,500 2,968 964.602 550 J 109,600 545 T/B 44,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 580 580 580 580 0 7,900 4,582,000 3 48.333 600 J 500 580 T/B 800 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,940 2,940 2,940 2,940 0 15,300 44,982,000 3 1,960.000 2,940 T/J 3,600 2,930 B 20,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,190 1,190 1,190 -10 100 119,000 1 232.195 1,230 J 100 1,160 B 1,200 233 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 2,970 B 4,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 785 795 770 775 -10 6,657,600 5,174,998,000 325 1,290.376 780 J 353,000 775 T/B 308,900 235 PNIN Paninvest Tbk. --U8---1 1,035 1,030 1,005 1,015 -20 67,300 67,975,500 45 1,079.328 1,030 J 520,900 1,015 T/B 9,400 236 PNLF Panin Financial Tbk. --S8---1 206 210 204 204 -2 5,035,400 1,038,272,000 352 220.493 206 J 150,000 204 T/B 871,400 237 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 4,950 4,960 4,910 4,910 -40 31,520,500 155,712,940,000 482 3,116.451 4,920 J 1,400 4,910 T/B 268,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 620 J 5,000 600 B 9,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,035 1,035 950 1,020 -15 596,400 604,192,000 149 68.000 1,020 T/J 345,700 1,000 B 19,900 241 PPRE PP Presisi Tbk. --M7---1 410 410 400 410 0 1,751,500 708,801,600 134 95.349 410 T/J 787,600 408 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 143 148 140 145 2 27,762,900 3,956,172,100 1,310 313.514 145 T/J 9,106,900 142 B 100 243 PRDA Prodia Widyahusada Tbk. --U9---1 2,700 2,700 2,620 2,700 0 80,500 216,830,000 16 41.538 2,700 T/J 199,900 2,620 B 25,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 234 226 228 -6 2,208,400 504,243,800 102 739.707 230 J 210,600 228 T/B 54,300 245 PTBA Bukit Asam Tbk. --S2BXO1 4,360 4,480 4,310 4,480 120 63,878,500 283,210,584,000 9,648 3,895.652 4,480 T/J 1,003,200 4,460 B 142,300 246 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,290 2,080 2,080 -200 26,595,700 57,631,800,000 4,697 390.977 2,090 J 12,500 2,080 T/B 843,200 247 PTRO Petrosea Tbk. --S2---1 1,775 1,825 1,675 1,675 -100 3,301,300 5,676,840,500 1,096 1,340.000 1,675 T/J 19,000 1,670 B 19,200 248 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 540 550 510 515 -25 207,644,100 107,608,426,000 3,929 1,985.427 520 J 122,700 515 T/B 11,858,900 250 RAJA Rukun Raharja Tbk. --S7---1 690 710 675 680 -10 8,829,200 6,099,226,500 1,186 2,335.807 690 J 65,700 680 T/B 21,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,455 1,345 1,405 -25 8,792,800 12,194,118,000 951 878.125 1,405 T/J 42,400 1,380 B 11,900 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,700 5,500 5,500 0 19,500 107,430,000 11 289.750 5,500 T/J 200 5,250 B 900 253 RIMO Rimo International Lestari Tbk --S9---2 138 139 136 137 -1 357,115,500 49,276,031,300 387 75.216 137 T/J 787,100 136 B 86,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 310 308 308 -12 47,100 14,507,200 9 2,410.016 318 J 1,500 308 T/B 3,300 255 RODA Pikko Land Development Tbk. --U6---2 420 450 400 430 10 5,400 2,264,400 10 686.572 430 T/J 3,300 402 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 950 905 950 20 10,353,100 9,623,443,500 876 372.549 950 T/J 1,150,000 915 B 800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 500 515 5 1,749,600 884,708,500 611 643.750 515 T/J 176,800 510 B 18,200 258 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 9,800 9,325 9,700 -275 73,900 701,037,500 71 6,258.065 9,700 T/J 8,300 9,375 B 900 260 SCMA Surya Citra Media Tbk. XDS9BXO1 2,030 2,050 1,975 2,050 20 26,191,200 52,825,850,500 3,311 927.379 2,050 T/J 381,300 2,030 B 28,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 0 0 870 0 0 0 0 973.100 900 J 20,000 870 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,360 2,350 2,360 0 3,500 8,234,000 11 100.855 2,400 J 1,100 2,360 T/B 900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 0 0 1,570 0 0 0 0 72.959 1,570 J 3,200 1,315 B 100 264 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 730 735 -15 1,267,000 946,241,000 131 525.000 735 T/J 3,800 730 B 34,600 265 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---1 820 830 815 820 0 715,000 585,991,500 351 141.379 820 T/J 1,098,500 815 B 215,300 267 SILO Siloam International Hospitals Tbk. --U9---1 3,300 3,320 3,120 3,120 -180 1,594,600 5,085,359,000 841 35.435 3,140 J 7,300 3,120 T/B 1,913,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 482 474 478 -2 4,264,100 2,038,294,800 482 43.455 478 T/J 65,900 476 B 271,700 269 SIPD Sierad Produce Tbk. --U3---2 1,110 0 0 1,110 0 0 0 0 1.233 1,110 J 20,000 970 B 167,000 270 SKBM Sekar Bumi Tbk. --U5---2 460 0 0 460 0 0 0 0 400.000 480 J 2,800 442 B 100 271 SMAR Smart Tbk. --U1---2 4,350 3,870 3,750 3,870 -480 600 2,281,000 4 1,278.663 4,340 J 3,000 3,870 T/B 800 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,310 3,440 3,220 3,220 -90 1,888,500 6,209,258,000 631 575.000 3,220 T/J 16,700 3,210 B 2,700 273 SMCB Holcim Indonesia Tbk. --U3---1 795 795 750 775 -20 7,678,500 5,881,380,500 569 935.990 775 T/J 87,900 760 B 49,900 274 SMDR Samudera Indonesia Tbk. XDS7---1 342 344 334 336 -6 1,810,700 610,216,600 299 1,348.423 336 T/J 235,300 334 B 95,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 785 790 765 765 -20 20,336,300 15,774,404,000 1,855 1,256.983 770 J 42,200 765 T/B 201,000 276 SMRU SMR Utama Tbk. --U2---2 464 498 450 450 -14 768,000 365,059,400 143 110.047 450 T/J 516,100 448 B 20,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,310 1,250 1,260 -40 839,800 1,064,735,500 377 3,365.475 1,270 J 1,000 1,250 B 15,000 278 SOCI Soechi Lines Tbk. XDM7---1 174 174 165 169 -5 10,537,600 1,769,622,800 704 30.727 169 T/J 139,400 168 B 21,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 200 198 200 7 106,300 21,253,400 7 213.445 200 T/J 100,000 199 B 1,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 350 342 342 -6 39,246,600 13,546,639,400 3,198 142.500 342 T/J 1,395,300 340 B 6,114,100 281 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,820 3,920 3,810 3,810 -10 13,500 52,269,000 39 69.273 3,810 T/J 10,000 3,800 B 500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 600 580 580 -10 33,870,200 19,921,207,500 923 237.949 585 J 1,168,600 580 T/B 93,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,250 1,215 1,235 -15 43,894,400 54,543,796,000 906 184.328 1,235 T/J 100,800 1,230 B 182,300 284 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 7,100 355,000 2 64.769 50 T/J 669,639,000 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 4,210 4,220 0 4,287,300 18,121,263,000 2,864 3,836.364 4,220 T/J 40,300 4,210 B 108,900 288 TARA Sitara Propertindo Tbk. --U6K--1 875 900 865 900 25 45,754,300 39,839,150,500 3,493 849.057 905 J 189,400 900 T/B 15,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,275 5,075 5,250 50 575,400 2,997,940,000 513 259.259 5,250 T/J 262,600 5,200 B 1,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 890 900 885 890 0 1,704,100 1,517,822,500 349 202.664 895 J 14,000 890 T/B 33,100 291 TCID Mandom Indonesia Tbk. --U5---1 15,500 17,000 17,000 17,000 1,500 1,500 25,500,000 2 1,667.451 17,000 T/J 20,600 16,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 840 900 830 850 10 72,300 62,091,500 66 274.194 850 T/J 25,700 835 B 10,100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 760 J 100 610 B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,600 J 200 2,500 B 900 295 TGRA Terregra Asia Energy Tbk. --U7---1 740 750 725 750 10 6,785,100 4,959,729,500 184 375.000 750 T/J 22,700 740 B 9,100 296 TINS Timah Tbk. --S2K--1 885 900 845 845 -40 21,923,000 18,966,277,000 2,510 431.790 850 J 135,000 845 T/B 550,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3---1 13,750 14,750 13,950 14,500 750 24,775,400 357,047,855,000 10,339 896.510 14,500 T/J 14,900 14,475 B 3,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 0 0 1,040 0 0 0 0 478.403 1,030 J 500 950 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,900 1,900 1,850 1,900 0 72,200 134,616,500 10 100.000 1,900 T/J 34,200 1,850 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 845 870 835 850 5 53,108,700 44,737,398,500 2,414 1,368.077 850 T/J 753,100 845 B 407,900 301 TOTL Total Bangun Persada Tbk. --S6---1 635 640 625 635 0 783,700 497,599,500 123 228.232 640 J 188,100 635 T/B 296,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 342 348 342 342 0 47,400 16,272,400 11 1,109.417 348 J 19,500 340 B 23,300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 530 545 525 525 -5 374,400 198,604,000 129 2,500.834 535 J 200 525 T/B 46,100 304 TRAM Trada Alam Minera Tbk. --S7LKO1 300 306 268 290 -10 540,036,800 156,567,990,400 13,051 239.681 290 T/J 9,932,800 284 B 381,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 118 115 117 -1 6,400 748,800 12 117.902 118 J 1,500 116 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 724,900 289,960,000 12 238.607 410 J 200 400 T/B 93,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,500 1,495 1,500 0 293,000 439,258,500 33 267.590 1,500 T/J 526,500 1,495 B 20,800 308 TURI Tunas Ridean Tbk. --U9---1 1,205 1,200 1,200 1,200 -5 800 960,000 1 2,666.667 1,205 J 203,000 1,200 T/B 146,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,260 1,300 1,260 1,295 35 2,030,600 2,618,615,500 234 2,510.858 1,295 T/J 53,000 1,290 B 200 310 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,400 3,300 3,300 3,300 -100 2,900 9,570,000 7 122.219 3,400 J 2,100 3,260 B 2,200 311 VICO Victoria Investama Tbk. --U8---1 162 170 159 168 6 11,900 1,902,500 16 134.400 165 J 12,000 160 B 4,500 312 VIVA Visi Media Asia Tbk. --U9---1 202 202 193 200 -2 3,285,600 652,041,800 314 66.667 200 T/J 145,900 197 B 30,600 313 VOKS Voksel Electric Tbk. --U4---1 180 198 165 188 8 8,954,000 1,731,901,300 349 83.162 188 T/J 119,300 186 B 1,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 232 238 226 230 -2 6,139,200 1,413,155,000 503 79.310 230 T/J 36,500 228 B 32,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,570 1,585 1,530 1,550 -20 18,741,300 29,059,821,000 2,274 398.403 1,555 J 26,600 1,550 T/B 924,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 284 290 284 284 0 41,600 11,915,200 9 76.803 290 J 1,000 284 T/B 2,300 317 WOOD Integra Indocabinet Tbk. --S5---2 570 585 555 560 -10 62,425,500 35,790,273,000 2,276 215.385 565 J 631,800 560 T/B 23,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 428 410 428 8 359,683,400 152,707,325,200 4,601 87.347 430 J 4,286,100 428 T/B 30,790,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,150 2,170 2,070 2,120 -30 55,852,500 117,752,269,000 6,456 572.200 2,130 J 952,100 2,120 T/B 428,900 320 WTON Wijaya Karya Beton Tbk. --S3K--1 400 408 394 398 -2 25,778,500 10,315,570,600 1,978 67.458 400 J 79,300 398 T/B 2,985,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,550 1,555 1,500 1,505 -45 9,651,700 14,566,066,500 3,601 1,075.000 1,510 J 83,800 1,500 B 119,700 Total 6,942,449,700 4,279,532,318,400 311,129 2,373,112,900 171,758,500 Jakarta, 31 July 2018 Trading Division