List of Securities Quotation: IDX SMC Composite Date: Thursday, 02 August 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 11,275 12,175 11,275 12,075 800 3,501,300 41,747,405,000 2,318 980.943 12,100 J 49,900 12,075 T/B 136,600 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 2,050 2,200 1,680 2,200 150 2,100 4,004,000 7 58.667 1,990 J 400 1,810 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,350 1,330 1,335 0 3,040,200 4,066,583,500 776 1,628.049 1,340 J 53,000 1,335 T/B 1,339,500 5 ACST Acset Indonusa Tbk. --S6---1 2,420 2,530 2,450 2,500 80 630,200 1,570,881,000 59 104.985 2,500 T/J 97,700 2,490 B 4,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,605 1,620 1,580 1,580 -25 9,016,800 14,428,933,500 1,497 1,240.841 1,585 J 2,500 1,580 T/B 57,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,400 8,500 8,350 8,350 -50 106,500 894,090,000 91 359.140 8,400 J 200 8,350 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 402 406 386 388 -14 4,066,900 1,596,432,200 601 34.632 390 J 104,500 388 T/B 12,400 9 AGII Aneka Gas Industri Tbk. --S3---1 590 615 600 610 20 91,000 54,957,500 48 55.455 610 T/J 39,200 600 B 7,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 364 374 362 364 0 10,470,800 3,847,198,400 808 594.694 366 J 130,200 364 T/B 37,800 11 AGRS Bank Agris Tbk. --U8---2 248 254 248 248 0 32,400 8,078,600 20 225.455 250 J 4,100 248 T/B 13,300 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,250 4,300 4,240 4,250 0 7,666,000 32,704,203,000 1,751 3,387.237 4,270 J 14,900 4,250 T/B 6,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 350 J 1,600 310 B 150,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 0 0 4,700 0 0 0 0 191.837 4,700 J 122,500 4,520 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 815 800 800 -10 1,903,000 1,529,001,500 72 2,041.389 805 J 2,400 800 T/B 294,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,045 1,045 1,030 1,040 -5 57,800 60,110,500 10 86.667 1,045 J 6,500 1,030 B 600 17 ANTM Aneka Tambang Tbk. --S2XXO1 940 940 910 915 -25 58,688,100 54,114,508,500 3,106 603.283 920 J 3,711,800 915 T/B 1,052,200 18 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 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 244,700 500 B 203,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 162 164 161 163 1 2,213,200 360,164,800 206 44.658 163 T/J 93,700 162 B 89,200 21 ARII Atlas Resources Tbk. --U2---2 1,265 1,265 1,250 1,265 0 20,200 25,403,000 5 84.333 1,265 T/J 38,800 1,250 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 306 298 306 2 147,757,600 44,715,696,800 172 102.000 306 T/J 105,100 300 B 100 23 ARNA Arwana Citramulia Tbk. --S3---1 368 378 368 376 8 916,000 341,173,800 122 2,555.563 376 T/J 21,100 374 B 23,100 24 ASGR Astra Graphia Tbk. --S9---1 1,630 1,640 1,565 1,565 -65 23,700 38,114,500 29 324.473 1,590 J 3,000 1,565 T/B 1,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 730 735 730 735 5 1,878,300 1,380,532,000 116 1,361.111 735 T/J 5,600 730 B 48,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 336 338 330 334 -2 3,853,900 1,288,026,600 614 318.095 334 T/J 390,700 332 B 166,800 27 ATIC Anabatic Technologies Tbk. --U9---1 910 910 715 905 -5 6,800 5,875,500 23 129.286 905 T/J 1,500 900 B 600 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,475 1,495 1,460 1,465 -10 585,100 860,537,000 183 1,324.953 1,465 T/J 100 1,460 B 18,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 587,300 29,365,000 18 57.388 50 T/J 2,472,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 288 J 26,900 272 B 500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,600 1,590 1,600 0 421,700 673,668,500 144 2,000.000 1,600 T/J 21,100 1,595 B 500 33 BBKP Bank Bukopin Tbk. --U8---1 420 424 404 404 -16 12,427,200 5,103,535,800 970 119.849 406 J 195,500 404 T/B 744,200 34 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 35 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 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,480 2,410 2,410 -50 25,293,100 61,718,556,000 4,323 314.348 2,420 J 242,200 2,410 T/B 5,981,100 37 BBYB Bank Yudha Bhakti Tbk. XDS8---1 302 304 300 302 0 1,875,000 564,602,200 69 307.473 302 T/J 265,100 300 B 3,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,530 J 10,200 1,525 B 2,300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 29,500 1,475,000 18 217.306 50 T/J 377,318,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 242 244 236 238 -4 3,058,500 729,609,400 278 140.000 238 T/J 258,000 236 B 163,400 42 BFIN BFI Finance Indonesia Tbk. --S8---2 620 630 615 625 5 722,700 448,221,000 308 3,202.829 630 J 129,900 625 T/B 6,100 43 BHIT MNC Investama Tbk. --S9K--1 105 106 104 104 -1 12,539,300 1,315,547,800 1,837 304.138 105 J 851,400 104 T/B 225,300 44 BINA Bank Ina Perdana Tbk. --U8---1 605 605 560 575 -30 687,900 398,670,000 182 324.866 575 T/J 15,300 570 B 30,300 45 BIPI Benakat Integra Tbk. --S2K--2 58 62 57 59 1 62,028,600 3,720,060,200 1,195 42.143 60 J 1,238,700 59 T/B 10,080,900 46 BIRD Blue Bird Tbk. --U7---1 2,610 2,650 2,600 2,610 0 55,900 145,840,000 56 40.154 2,610 T/J 546,600 2,600 B 21,500 47 BISI BISI International Tbk. --U1---1 1,770 1,745 1,670 1,745 -25 91,400 158,097,500 60 872.500 1,745 T/J 6,800 1,720 B 400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,110 2,070 2,070 0 11,563,700 24,194,968,000 244 345.000 2,070 T/J 1,538,700 2,060 B 281,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 630 635 -10 15,503,400 9,897,183,000 1,314 147.674 640 J 291,000 635 T/B 555,100 50 BKSL Sentul City Tbk. --S6LKO1 132 135 128 129 -3 154,353,200 20,330,238,000 4,211 8.914 130 J 2,874,800 129 T/B 2,002,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 187 187 187 0 20,000 3,740,000 2 429.096 199 J 19,100 184 B 1,200 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,300 4,320 4,320 4,320 20 200 864,000 1 288.000 4,300 J 100 4,200 B 300 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 336 0 0 336 0 0 0 0 105.000 350 J 100 338 B 31,800 55 BMTR Global Mediacom Tbk. XDS9K--1 448 458 444 444 -4 9,493,300 4,262,220,800 1,423 361.387 446 J 2,000 444 T/B 1,203,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,020 1,000 1,000 -10 2,683,300 2,704,222,500 479 7.384 1,005 J 27,600 1,000 T/B 418,900 57 BNII Bank Maybank Indonesia Tbk. --M8---1 220 220 214 214 -6 647,800 139,328,800 69 2.550 214 T/J 13,200 212 B 80,000 58 BNLI Bank Permata Tbk. --M8K--1 545 545 530 535 -10 10,617,700 5,678,848,500 637 5.825 540 J 1,105,000 535 T/B 392,600 59 BOGA Bintang Oto Global Tbk. --S9---2 625 625 620 620 -5 1,468,500 914,861,500 294 601.942 620 T/J 32,400 615 B 142,100 60 BOLT Garuda Metalindo Tbk. --U4---2 940 955 920 925 -15 858,000 808,077,500 271 168.182 925 T/J 22,100 920 B 19,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,270 2,300 2,270 2,280 10 1,885,500 4,304,836,000 835 570.000 2,280 T/J 8,800 2,270 B 70,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 650 650 650 50 100 65,000 1 693.185 645 J 2,600 605 B 100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,550 6,500 6,500 6,500 -50 4,000 26,000,000 1 1,300.000 6,600 J 400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,000 6,100 6,000 6,000 0 200 1,210,000 2 233.513 6,150 J 100 5,900 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 555 555 -5 4,528,800 2,526,227,000 678 555.000 560 J 1,420,400 555 T/B 476,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 65 70 65 66 1 153,751,000 10,527,412,800 2,987 10.394 67 J 790,900 66 T/B 18,578,800 67 BRNA Berlina Tbk. --U3---2 1,175 1,165 1,140 1,140 -35 1,100 1,261,500 3 855.342 1,160 J 3,000 1,130 B 12,700 68 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,865 1,795 1,810 -20 9,578,400 17,580,144,000 1,211 141.748 1,810 T/J 68,300 1,805 B 10,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,380 1,375 1,320 1,330 -50 26,116,900 34,935,994,000 4,288 260.526 1,335 J 75,200 1,330 T/B 635,800 70 BSIM Bank Sinarmas Tbk. --U8---1 615 610 610 610 -5 200 122,000 1 416.044 610 T/J 1,900 525 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,500 2,500 2,500 0 1,000 2,500,000 3 128.205 2,530 J 3,500 2,500 T/B 2,200 72 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 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 128 137 127 130 2 79,728,600 10,920,135,900 109 996.016 130 T/J 351,100 129 B 12,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 437,623,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,940 4,100 3,950 3,990 50 14,754,200 58,972,409,000 1,427 772.415 4,000 J 217,300 3,990 T/B 1,299,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,615 1,630 1,610 1,620 5 15,328,000 24,835,280,000 850 1,620.000 1,625 J 2,005,200 1,620 T/B 840,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,640 1,590 1,640 -10 15,300 24,888,500 9 277.966 1,640 T/J 12,900 1,600 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 128 130 125 128 0 3,041,600 387,471,900 260 12.517 128 T/J 8,000 127 B 23,100 79 BUMI Bumi Resources Tbk. --S2K--2 258 270 258 258 0 234,115,200 61,852,168,600 3,547 14.974 260 J 3,786,700 258 T/B 10,626,600 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 228 230 226 230 2 13,981,400 3,184,373,200 131 176.923 232 J 200 230 T/B 500 81 BVIC Bank Victoria International Tbk. --S8---1 210 212 210 210 0 29,800 6,313,200 14 198.576 212 J 29,600 210 T/B 1,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 216 198 202 2 119,423,700 24,703,726,500 2,856 44.179 204 J 925,600 202 T/B 1,188,700 83 CAMP Campina Ice Cream Industry Tbk. XDU5---2 390 398 382 390 0 1,836,900 717,436,600 363 118.182 390 T/J 6,900 386 B 25,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,570 2,590 2,540 2,540 -30 4,294,200 11,002,958,000 433 145.143 2,540 T/J 95,800 2,530 B 136,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 300 300 300 300 0 500 150,000 2 548.075 302 J 127,100 300 T/B 237,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 25,500 650 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 88 94 88 89 1 15,891,400 1,443,815,100 562 569.600 90 J 50,500 89 T/B 812,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 288 290 288 290 2 125,000 36,173,000 28 22.693 290 T/J 24,600 288 B 13,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,615 1,625 1,500 1,535 -80 180,200 277,885,000 131 5,570.070 1,540 J 8,500 1,535 T/B 600 90 CLEO Sariguna Primatirta Tbk. --S5---1 284 310 284 306 22 42,616,000 12,849,874,000 2,924 1,330.435 308 J 713,000 306 T/B 3,184,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,385 1,325 1,380 -5 1,000 1,347,500 6 132.050 1,380 T/J 500 1,350 B 2,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 280 282 270 276 -4 218,700 60,720,800 62 52.208 280 J 32,200 276 T/B 2,900 93 COWL Cowell Development Tbk. --M6---2 500 500 490 500 0 204,400 101,572,800 160 384.615 500 T/J 6,100 496 B 7,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,265,900 563,295,000 56 45.455 50 T/J 44,560,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 605 600 560 580 -25 34,800 20,075,000 18 292.685 580 T/J 213,300 565 B 500 96 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 0 J 0 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 995 1,000 975 980 -15 5,654,600 5,560,261,500 838 219.417 985 J 135,500 980 T/B 77,600 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 320,700 16,035,000 26 16.496 50 T/J 91,336,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,035 1,060 1,035 1,040 5 449,800 470,456,500 536 904.348 1,040 T/J 2,500 1,035 B 14,100 100 DILD Intiland Development Tbk. --S6---1 336 338 320 336 0 5,100,100 1,666,362,800 314 58.551 336 T/J 70,200 328 B 500 101 DKFT Central Omega Resources Tbk. --U2---2 350 352 340 348 -2 666,100 230,002,200 130 893.912 348 T/J 849,200 340 B 3,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,575 5,475 5,475 -75 17,200 94,745,000 12 32,727.599 5,475 T/J 2,600 5,450 B 1,700 103 DMAS Puradelta Lestari Tbk. --M6---1 130 132 128 128 -2 13,827,200 1,788,518,200 514 60.952 129 J 152,100 128 T/B 2,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 5,400 17,820,000 3 2,898.831 3,300 T/J 35,600 3,060 B 10,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 775 785 745 770 -5 13,006,300 9,938,137,000 995 1,042.456 770 T/J 559,800 765 B 100,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 266 268 258 268 2 14,800 3,913,000 16 48.727 268 T/J 2,600 266 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 378 394 384 384 6 1,741,100 675,964,600 109 103.784 388 J 4,100 384 T/B 228,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,175 18,600 18,250 18,250 75 2,200 40,560,000 16 1,216.667 18,750 J 100 18,300 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 3,500 3,500 3,500 3,500 0 30,000 105,000,000 3 352.006 0 J 0 4,370 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 1,965 1,920 1,965 0 11,100 21,338,500 7 723.300 1,965 T/J 200 1,925 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 129 131 124 128 -1 1,100,900 140,124,800 128 85.333 128 T/J 58,500 125 B 22,000 112 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 869,600 830 B 3,300 113 ELSA Elnusa Tbk. --S2LKO1 374 402 370 386 12 210,374,100 81,790,672,800 7,601 96.500 388 J 546,700 386 T/B 160,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 53,400 2,670,000 6 10.308 50 T/J 517,855,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 157 196 156 161 4 1,046,815,300 186,565,656,600 18,560 13.423 162 J 1,242,100 161 T/B 6,947,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,770 1,750 1,750 1,750 -20 22,600 39,550,000 10 1,224.384 1,750 T/J 477,500 1,700 B 2,100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 3,170 3,230 3,130 3,170 0 19,459,400 61,872,751,000 3,865 317.000 3,170 T/J 131,800 3,160 B 16,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 260 264 256 256 -4 10,316,600 2,663,234,800 785 476.625 258 J 772,200 256 T/B 238,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,790 2,720 2,730 0 5,633,200 15,535,897,000 2,332 138.550 2,750 J 4,100 2,730 T/B 3,375,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,550 1,575 1,550 1,575 25 2,800 4,381,500 7 2,476.999 1,570 J 1,000 1,550 B 2,800 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,100 8,100 7,850 8,025 -75 791,300 6,290,190,000 768 1,839.078 8,075 J 5,200 8,000 B 24,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,650 5,575 5,575 -50 981,300 5,518,905,000 22 1,115.000 5,600 J 2,100 5,575 T/B 31,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,140 3,140 3,000 3,000 -140 6,400 19,214,000 4 2,400.000 3,300 J 100 3,000 T/B 9,300 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 720 710 710 -5 983,900 699,757,500 89 710.000 715 J 21,900 710 T/B 2,700 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 900 880 900 15 23,215,200 20,527,474,500 203 409.091 900 T/J 147,700 895 B 600 126 FREN Smartfren Telecom Tbk. --U7---1 162 171 155 159 -3 135,679,600 22,188,605,700 4,635 8.833 159 T/J 565,700 158 B 583,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 196 199 190 196 0 154,000 29,973,900 22 122.500 199 J 1,100 196 T/B 24,900 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 228 230 226 228 0 2,143,500 489,190,800 307 30.649 228 T/J 304,800 226 B 1,463,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 665 675 660 665 0 2,807,600 1,871,874,000 451 130.556 670 J 246,200 665 T/B 19,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 264 256 256 -4 1,281,600 332,386,200 207 64.000 258 J 70,300 256 T/B 361,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 3,400 0 B 0 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 142 142 142 142 0 500 71,000 3 56.800 142 T/J 4,900 140 B 500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,400 3,350 3,350 -20 102,200 345,727,000 102 3,350.000 3,380 J 20,500 3,340 B 60,800 136 HERO Hero Supermarket Tbk. --U9---1 920 930 920 920 0 400 371,000 2 1,920.347 940 J 2,000 920 T/B 600 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,200 3,250 0 106,100 341,970,000 50 994.918 3,250 T/J 10,200 3,210 B 100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 700 705 0 1,000 704,000 2 1,084.615 700 J 1,200 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 910 870 895 30 50,128,500 44,604,021,500 3,531 288.710 900 J 1,050,600 895 T/B 82,500 140 HRTA Hartadinata Abadi Tbk. --S5---2 276 284 270 276 0 1,146,500 315,134,200 459 92.000 276 T/J 10,300 272 B 11,800 141 HRUM Harum Energy Tbk. --S2K--1 2,950 2,950 2,850 2,850 -100 1,651,300 4,758,005,000 1,010 54.808 2,860 J 27,100 2,850 T/B 29,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 7,200 J 700 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 685 780 730 730 45 1,200 901,000 4 57.031 710 J 2,900 700 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 328 328 312 314 -14 200,334,900 64,841,656,800 791 602.710 318 J 10,000 314 T/B 196,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 206 200 200 -2 51,140,400 10,318,791,000 1,028 53.333 200 T/J 936,100 199 B 2,005,200 146 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,040 3,180 2,990 3,010 -30 27,466,000 85,118,113,000 12,559 404.094 3,030 J 13,900 3,010 T/B 101,900 147 IMJS Indomobil Multi Jasa Tbk. XDM8---1 615 625 600 610 -5 1,345,700 822,703,000 289 122.000 620 J 9,200 610 T/B 205,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 985 990 985 985 0 320,700 316,559,000 38 259.211 990 J 4,100 985 T/B 2,000 149 INAF Indofarma Tbk. --U5---1 3,140 3,150 3,100 3,140 0 124,000 387,054,000 137 1,256.000 3,140 T/J 700 3,100 B 29,200 150 INCO Vale Indonesia Tbk. --S2XXO1 4,540 4,540 4,330 4,370 -170 6,612,200 29,143,125,000 2,994 1,783.673 4,370 T/J 267,500 4,350 B 28,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,425 7,675 6,750 6,950 -475 2,157,700 15,449,455,000 2,512 936.040 6,950 T/J 24,000 6,925 B 7,500 152 INDS Indospring Tbk. --U4---1 2,000 2,110 2,000 2,030 30 1,591,200 3,235,084,000 185 190.312 2,030 T/J 29,500 2,020 B 10,000 153 INDY Indika Energy Tbk. --S2XXO1 3,740 3,740 3,580 3,600 -140 11,893,100 43,648,763,000 2,312 122.034 3,610 J 61,100 3,600 T/B 34,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 75 75 74 75 0 53,900 4,019,000 20 0.428 75 T/J 287,600 74 B 364,900 155 INPP Indonesian Paradise Property Tbk. XDU9---2 770 770 610 765 -5 4,500 2,898,500 9 728.571 740 J 2,900 645 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,955 2,000 1,980 2,000 45 404,900 808,267,000 999 724.638 2,010 J 1,000 2,000 T/B 300 157 INTA Intraco Penta Tbk. --U9---2 476 480 474 474 -2 5,532,500 2,638,321,200 737 334.130 476 J 100,700 474 T/B 13,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 422 426 418 420 -2 56,900 23,919,400 20 110.526 420 T/J 200 418 B 500 159 ISAT Indosat Tbk. --S7K--1 3,450 3,490 3,380 3,380 -70 495,800 1,690,006,000 417 241.429 3,400 J 5,600 3,380 T/B 19,700 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 29,225 29,225 28,475 28,800 -425 1,044,800 30,034,987,500 1,899 205.714 28,875 J 2,300 28,800 T/B 39,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 6,000 6,000 6,000 0 200 1,200,000 1 454.735 6,575 J 100 6,000 T/B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 2 35.714 50 T/J 71,867,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 452 452 452 2 100 45,200 1 256.396 494 J 10,600 454 B 30,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 635 0 0 635 0 0 0 0 525.588 540 J 5,500 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,160 2,180 2,060 2,070 -90 10,404,900 21,753,908,000 2,844 565.883 2,080 J 2,300 2,070 T/B 931,600 166 JRPT Jaya Real Property Tbk. --S6---1 610 620 595 600 -10 1,588,500 959,635,000 387 576.923 615 J 85,400 600 T/B 100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,810 4,940 4,830 4,860 50 3,833,400 18,766,269,000 2,364 286.590 4,860 T/J 13,500 4,850 B 39,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,655 1,515 1,465 1,465 -190 300 449,500 3 315.515 1,420 J 100 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,340 2,370 2,330 2,330 -10 24,000 56,253,000 41 2,330.000 2,340 J 7,600 2,330 T/B 1,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 338 338 328 334 -4 616,200 204,553,000 138 40.584 334 T/J 22,100 330 B 20,400 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 220 224 218 220 0 312,000 68,392,200 76 7.633 220 T/J 300 218 B 843,400 173 KINO Kino Indonesia Tbk. --U5---2 1,690 1,710 1,680 1,685 -5 272,700 461,165,000 80 44.342 1,695 J 5,200 1,680 B 111,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,810 2,800 2,810 0 62,400 174,871,000 14 936.667 2,820 J 2,000 2,810 T/B 14,900 175 KKGI Resource Alam Indonesia Tbk. XDS2---1 350 352 340 342 -8 455,600 155,944,000 38 1,200.000 342 T/J 5,100 340 B 104,200 176 KMTR Kirana Megatara Tbk. --M3---2 376 380 374 376 0 249,000 93,812,400 87 82.096 376 T/J 300 374 B 23,400 177 KPIG MNC Land Tbk. --U9---2 1,375 1,375 1,375 1,375 0 1,000 1,375,000 2 295.871 1,375 T/J 4,900 1,370 B 3,000 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,730 2,730 -10 57,200 156,652,000 108 992.727 2,730 T/J 1,400 2,720 B 6,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 418 424 414 414 -4 10,494,500 4,381,634,600 947 51.469 416 J 117,200 414 T/B 1,661,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 740 755 735 740 0 62,394,200 46,362,201,500 4,817 7,698.710 740 T/J 35,700 735 B 167,100 181 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,140 4,240 -10 1,213,300 5,111,346,000 688 265.000 4,240 T/J 4,200 4,180 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,160 2,090 2,100 0 184,600 388,199,000 99 227.027 2,110 J 20,000 2,100 T/B 4,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 368 374 362 366 -2 4,410,300 1,614,001,600 479 93.711 368 J 62,700 366 T/B 457,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,950 7,800 7,100 7,400 -550 26,725,000 198,330,197,500 10,018 167.683 7,400 T/J 689,400 7,375 B 120,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,055 1,155 1,055 1,145 90 57,097,300 64,043,159,500 4,414 295.484 1,145 T/J 98,000 1,140 B 90,600 186 LTLS Lautan Luas Tbk. --U9---1 595 595 550 555 -40 2,317,200 1,309,973,500 284 196.191 555 T/J 20,600 550 B 102,800 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 735 735 710 715 -20 7,702,100 5,526,566,500 3,530 1,507.612 715 T/J 34,700 710 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,115 1,135 1,015 1,050 -65 33,685,200 35,585,783,500 3,330 596.591 1,050 T/J 436,000 1,045 B 33,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,890 1,870 1,780 1,795 -95 44,900 82,098,000 36 106.845 1,820 J 100 1,800 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 895 800 890 5 20,057,800 17,676,755,500 2,807 1,428.228 890 T/J 236,100 885 B 275,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 212 234 212 226 14 59,298,000 13,410,120,600 907 301.333 226 T/J 951,000 224 B 19,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,580 1,570 1,515 1,555 -25 863,600 1,346,254,000 125 622.000 1,555 T/J 3,200 1,530 B 400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 312 314 312 314 2 166,600 52,129,600 8 223.265 318 J 100,000 314 T/B 41,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 4,140 4,140 4,140 100 100 414,000 1 1,633.748 4,100 J 100 3,610 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,360 3,360 3,290 3,300 -60 67,300 222,837,000 86 253.846 3,300 T/J 10,500 3,290 B 1,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 745 755 715 720 -25 2,028,900 1,482,338,500 385 45.000 725 J 33,100 715 B 159,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,000 3,070 2,930 2,950 -50 2,329,700 6,995,038,000 681 212.996 2,960 J 4,800 2,950 T/B 900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 181 183 179 179 -2 996,600 179,790,400 92 160.550 182 J 79,400 179 T/B 595,000 199 MDIA Intermedia Capital Tbk. --M9---1 166 166 160 160 -6 454,200 72,712,000 13 115.942 160 T/J 262,100 157 B 200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,000 3,000 2,940 2,950 -50 160,400 474,577,000 23 147.500 2,950 T/J 4,800 2,940 B 31,500 201 MDLN Modernland Realty Tbk. --S6---1 276 278 270 270 -6 1,405,300 382,178,400 147 80.129 270 T/J 359,500 268 B 147,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,025 995 1,020 -5 37,016,600 37,485,057,500 2,511 1,796.502 1,020 T/J 1,676,800 1,015 B 9,000 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,500 4,500 4,500 0 100 450,000 1 3,280.170 4,500 T/J 1,700 4,000 B 5,200 204 MERK Merck Tbk. XDU5---2 6,175 6,275 6,100 6,250 75 400 2,480,000 4 16,479.025 6,250 T/J 100 6,125 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 208 0 8,217,400 1,708,214,000 55 62.444 210 J 1,936,300 208 T/B 2,843,000 206 MFIN Mandala Multifinance Tbk. --U8---2 1,790 1,795 1,725 1,795 5 582,300 1,038,767,500 29 920.513 1,795 T/J 307,500 1,725 B 10,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 442,400 442,400,000 3 363.636 1,025 J 1,000,000 1,000 T/B 17,600 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,020 2,040 1,990 2,000 -20 3,141,800 6,302,654,500 701 117.752 2,000 T/J 355,700 1,990 B 10,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 462 462 430 432 -30 15,400 6,746,200 21 2,057.143 456 J 800 432 T/B 3,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 210 195 200 0 16,385,400 3,281,440,500 306 500.000 202 J 229,400 200 T/B 65,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,500 23,250 22,000 22,000 2,500 3,200 72,205,000 13 1,047.619 22,000 T/J 200 21,500 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,375 16,375 16,175 16,175 -200 6,100 98,860,000 13 103,025.478 16,225 J 200 16,175 T/B 200 213 MLIA Mulia Industrindo Tbk --U3---2 845 930 845 900 55 535,000 476,457,500 169 150.313 900 T/J 23,100 890 B 17,000 214 MLPL Multipolar Tbk. --U9---1 111 112 110 110 -1 9,980,600 1,102,040,800 241 12.617 110 T/J 296,000 109 B 5,776,200 215 MLPT Multipolar Technology Tbk. --U9---1 890 845 755 775 -115 7,000 5,709,500 17 161.458 785 J 17,400 775 T/B 7,500 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 520 500 505 -20 337,000 169,214,000 30 86.325 505 T/J 11,600 500 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 990 1,055 990 1,050 60 29,741,600 30,609,255,500 11,808 116.667 1,050 T/J 3,456,400 1,045 B 59,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,030 1,145 1,030 1,060 30 27,689,400 29,827,258,000 1,920 70.667 1,065 J 117,800 1,060 T/B 197,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 246 246 236 236 -10 2,382,800 571,093,600 380 99.222 238 J 13,100 236 T/B 271,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,100 6,075 5,775 6,075 -25 2,100 12,727,500 3 551.029 6,075 T/J 18,100 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 440 442 430 430 -10 1,430,200 628,657,800 314 430.000 430 T/J 100 428 B 47,900 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 895 895 0 400,000 358,000,000 1 58.882 885 J 1,800 880 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 720 740 715 715 -5 177,900 128,126,000 87 1,287.175 720 J 18,200 715 T/B 15,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 396 410 398 408 12 35,200 14,106,800 9 171.536 410 J 12,200 400 B 420,000 226 MYOH Samindo Resources Tbk. --S2---1 870 855 825 835 -35 900,800 751,244,500 173 99.455 835 T/J 133,900 830 B 31,000 227 MYRX Hanson International Tbk. --S6K--2 132 132 129 131 -1 733,417,300 95,348,963,900 737 89.339 131 T/J 2,136,100 130 B 2,953,600 228 NASA Ayana Land International Tbk. --U9---2 428 430 428 428 0 15,200 6,520,800 9 415.534 430 J 115,000 428 T/B 112,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,950 3,990 3,930 3,970 20 59,800 236,926,000 78 1,221.538 3,970 T/J 1,400 3,960 B 4,200 230 NIRO Nirvana Development Tbk. --U6---2 94 95 90 91 -3 971,000 89,454,500 14 86.667 91 T/J 25,000 90 B 498,500 231 NISP Bank OCBC NISP Tbk. --U8---1 890 875 875 875 -15 12,500 10,937,500 7 1,060.298 880 J 1,500 870 B 6,800 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 940 910 940 -10 2,300 2,153,000 7 250.667 940 T/J 700 910 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 392 378 382 -8 1,173,000 446,800,200 137 44.941 386 J 58,200 382 T/B 27,800 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 200 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 515 530 520 520 5 3,847,300 2,019,873,000 22 1,028.786 525 J 8,400 520 T/B 45,500 236 PALM Provident Agro Tbk. --U1---2 278 298 278 290 12 207,700 60,142,800 19 79.263 290 T/J 1,000 274 B 300 237 PANS Panin Sekuritas Tbk. --U8---1 1,595 1,655 1,595 1,600 5 3,100 4,959,000 7 1,163.636 1,595 J 900 1,585 B 300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,160 1,160 1,155 1,160 0 76,900 89,178,500 59 136.471 1,160 T/J 83,800 1,155 B 33,400 239 PBRX Pan Brothers Tbk. --S4K--1 550 560 545 545 -5 10,429,100 5,741,932,500 1,931 964.602 550 J 86,000 545 T/B 534,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,960 2,950 2,960 10 16,500 48,677,000 5 1,973.333 2,960 T/J 15,100 2,950 B 2,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,750 1,790 1,730 1,730 -20 74,752,900 131,519,471,500 7,702 576.667 1,735 J 146,100 1,730 T/B 509,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,230 J 100 1,200 B 100 243 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 4,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 780 815 770 800 20 22,363,500 17,759,273,000 1,112 1,332.001 800 T/J 83,700 795 B 106,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 73 75 71 71 -2 18,524,700 1,343,342,600 727 71.000 72 J 135,500 71 T/B 2,186,700 246 PNIN Paninvest Tbk. --S8---1 1,010 1,175 1,010 1,080 70 4,398,100 4,932,825,500 2,886 1,148.447 1,080 T/J 7,800 1,075 B 2,000 247 PNLF Panin Financial Tbk. --S8---1 208 218 208 208 0 20,333,300 4,313,159,400 3,150 224.816 210 J 20,000 208 T/B 2,537,700 248 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 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,960 4,980 4,940 4,940 -20 34,048,300 168,695,200,000 407 3,135.493 4,950 J 179,000 4,940 T/B 187,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 1,000 600,000 1 112.150 650 J 62,000 600 T/B 8,800 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 1,000 965 1,000 0 1,032,000 1,031,531,500 543 66.667 1,000 T/J 612,900 975 B 350,800 252 PPRE PP Presisi Tbk. --M7---1 410 410 406 410 0 1,004,200 411,177,000 84 95.349 410 T/J 1,574,900 408 B 941,400 253 PPRO PP Properti Tbk. --S6K--1 142 144 139 139 -3 16,007,600 2,250,810,100 783 300.541 139 T/J 3,400 138 B 1,242,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,700 2,700 2,650 2,690 -10 50,500 136,335,000 12 41.385 2,690 T/J 25,300 2,650 B 5,400 255 PRIM Royal Prima Tbk. --U9---2 1,640 1,680 1,625 1,640 0 1,319,900 2,187,050,500 466 1,640.000 1,640 T/J 900 1,635 B 50,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 240 234 240 8 2,593,800 615,052,800 192 778.639 240 T/J 123,800 238 B 100,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,540 4,540 4,460 4,490 -50 21,721,700 97,308,752,000 4,214 3,904.348 4,490 T/J 473,900 4,480 B 400 258 PTPP PP (Persero) Tbk. --S6XXO1 2,050 2,070 1,975 1,985 -65 28,805,400 57,632,465,500 4,765 373.120 1,985 T/J 906,500 1,980 B 282,900 259 PTRO Petrosea Tbk. --S2---1 1,705 1,760 1,690 1,690 -15 2,243,400 3,844,734,500 756 1,352.000 1,700 J 40,000 1,690 T/B 21,300 260 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 0 261 PWON Pakuwon Jati Tbk. XDS6KB-1 545 555 535 550 5 34,590,800 18,936,333,000 1,879 2,120.359 550 T/J 149,500 545 B 734,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,195 1,220 1,185 1,190 -5 214,100 255,708,000 137 1,190.000 1,190 T/J 400 1,185 B 5,300 263 RAJA Rukun Raharja Tbk. --S7---1 685 700 675 675 -10 8,715,000 5,997,202,500 1,479 2,318.631 675 T/J 67,400 670 B 134,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,415 1,345 1,345 -55 1,782,300 2,446,197,000 456 840.625 1,350 J 20,000 1,345 T/B 87,700 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,525 5,500 5,500 0 2,600 14,335,000 4 289.750 5,500 T/J 7,900 5,200 B 700 266 RIMO Rimo International Lestari Tbk --U9---2 137 138 136 136 -1 1,003,963,300 137,540,920,000 661 74.667 136 T/J 167,900 135 B 3,700,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 0 0 320 0 0 0 0 2,503.912 318 J 1,500 308 B 104,900 268 RODA Pikko Land Development Tbk. --U6---2 434 0 0 434 0 0 0 0 692.959 440 J 800 400 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 950 950 930 930 -20 511,400 478,063,500 169 364.706 940 J 600 930 T/B 500,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 505 515 0 2,113,900 1,082,104,500 761 643.750 515 T/J 94,000 510 B 21,600 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,700 9,875 9,875 9,875 175 3,500 34,562,500 4 6,370.968 9,875 T/J 9,700 9,200 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,060 2,060 2,000 2,030 -30 18,829,600 38,108,426,000 2,209 918.332 2,040 J 189,600 2,030 T/B 133,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 900 J 20,000 760 B 2,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,400 2,350 2,360 20 6,600 15,597,000 23 100.855 2,360 T/J 500 2,350 B 3,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,570 1,565 1,565 1,565 -5 400 626,000 1 72.727 1,565 T/J 6,500 1,330 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 745 740 745 5 1,634,700 1,213,426,500 213 532.143 745 T/J 21,500 740 B 68,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 815 740 805 -5 4,807,800 3,785,732,500 911 138.793 805 T/J 23,100 800 B 53,300 280 SILO Siloam International Hospitals Tbk. --U9---1 3,050 3,100 2,950 2,980 -70 1,661,300 4,976,543,000 585 33.845 3,000 J 10,200 2,980 T/B 100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 510 478 496 16 30,811,300 15,281,910,600 2,447 45.091 496 T/J 879,900 494 B 143,500 282 SIPD Sierad Produce Tbk. --U3---2 1,110 1,170 1,105 1,170 60 104,000 116,236,000 14 1.300 1,170 T/J 128,500 1,150 B 200 283 SMAR Smart Tbk. --U1---2 3,870 0 0 3,870 0 0 0 0 1,278.663 4,430 J 100 3,780 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,200 3,220 3,100 3,110 -90 261,100 813,117,000 196 555.357 3,110 T/J 2,700 3,100 B 42,100 285 SMCB Holcim Indonesia Tbk. --M3---1 770 780 745 760 -10 844,000 648,526,500 172 917.874 770 J 33,800 760 T/B 37,100 286 SMDR Samudera Indonesia Tbk. XDS7---1 334 340 334 336 2 800,400 269,633,400 148 1,348.423 338 J 138,200 336 T/B 5,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,625 8,650 8,325 8,575 -50 4,509,100 38,523,917,500 2,326 2,983.854 8,600 J 24,600 8,575 T/B 318,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 775 785 770 770 -5 11,293,200 8,746,952,000 1,121 1,265.199 775 J 18,000 770 T/B 200 289 SMRU SMR Utama Tbk. --U2---2 440 442 428 440 0 169,600 73,928,400 19 107.601 440 T/J 4,700 434 B 10,000 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,240 1,290 1,240 1,275 35 1,475,100 1,874,788,000 470 3,405.540 1,275 T/J 111,100 1,270 B 15,300 291 SOCI Soechi Lines Tbk. XDM7---1 170 173 166 166 -4 4,983,500 840,742,500 408 30.182 167 J 158,900 166 T/B 313,600 292 SPTO Surya Pertiwi Tbk. --U9---2 1,025 1,015 995 1,000 -25 744,500 746,314,500 136 1,000.000 1,020 J 2,000 1,000 T/B 50,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 200 J 100,000 186 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 342 342 -4 17,245,100 5,920,755,400 994 142.500 342 T/J 79,000 340 B 7,000,200 295 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,770 3,950 3,700 3,900 130 2,700 10,317,000 14 70.909 3,710 J 100 3,700 B 9,700 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 580 585 0 35,581,400 20,813,534,000 828 240.000 585 T/J 7,941,700 580 B 3,243,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,230 1,270 1,235 1,265 35 34,516,300 43,306,381,000 3,925 188.806 1,265 T/J 209,300 1,260 B 1,024,200 298 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,600 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 528,877,200 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,220 4,240 4,190 4,220 0 5,190,200 21,895,851,000 3,461 3,836.364 4,220 T/J 5,600 4,210 B 36,900 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 880 880 -10 40,056,500 35,516,365,500 4,632 830.189 885 J 277,400 880 T/B 184,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,275 5,600 5,225 5,600 325 568,700 3,075,797,500 617 276.543 5,600 T/J 288,100 5,275 B 13,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 900 955 905 935 35 14,169,400 13,226,251,000 1,169 212.911 940 J 306,200 935 T/B 430,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 19,500 15,500 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 326 338 320 336 10 35,921,700 11,822,621,600 1,265 147.368 336 T/J 12,400 334 B 315,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 870 865 830 845 -25 26,300 22,131,500 16 272.581 845 T/J 17,400 830 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 700 J 100 610 B 2,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,590 J 100 2,500 B 900 310 TGRA Terregra Asia Energy Tbk. --S7---1 750 760 745 760 10 1,220,800 918,428,000 99 380.000 760 T/J 22,400 755 B 500 311 TINS Timah Tbk. --S2K--1 860 860 835 835 -25 10,083,800 8,507,751,000 1,769 426.680 835 T/J 208,500 830 B 1,377,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3K--1 14,375 14,500 13,825 13,925 -450 8,961,700 125,664,370,000 4,273 860.959 13,925 T/J 48,300 13,900 B 122,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,040 0 0 1,040 0 0 0 0 478.403 1,040 J 321,900 950 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,900 1,950 1,855 1,950 50 380,000 714,535,500 41 102.632 1,950 T/J 76,700 1,855 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 860 875 850 870 10 50,692,800 44,038,317,000 2,174 1,400.267 870 T/J 56,900 865 B 118,000 316 TOTL Total Bangun Persada Tbk. --S6---1 635 650 635 645 10 714,100 456,023,500 103 231.826 645 T/J 19,100 640 B 300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 344 348 326 328 -16 407,200 134,763,200 92 1,064.002 332 J 187,400 328 T/B 39,800 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 565 535 545 20 2,744,500 1,514,972,000 533 2,596.103 560 J 70,000 545 T/B 263,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 302 306 268 270 -32 450,721,900 127,711,334,200 14,289 223.152 270 T/J 1,340,400 268 B 10,319,000 320 TRIO Trikomsel Oke Tbk. --U9---1 620 610 575 575 -45 30,300 17,605,000 11 255.238 610 J 36,700 575 T/B 600 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 187,900 75,160,000 14 238.607 402 J 100 400 T/B 25,600 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,495 1,495 1,485 1,490 -5 28,700 42,794,000 39 265.806 1,490 T/J 23,000 1,485 B 7,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,140 3,140 3,000 3,140 0 40,700 123,165,000 39 3,140.000 3,100 J 100 3,040 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 2,666.667 1,205 J 215,900 1,200 B 154,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,285 1,250 1,280 0 170,800 216,210,500 71 2,481.774 1,280 T/J 26,100 1,260 B 60,400 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,300 3,380 3,250 3,250 -50 1,900 6,287,000 7 120.367 3,380 J 200 3,300 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 160 180 156 163 3 300,900 48,957,700 74 130.400 159 J 2,000 158 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 200 200 197 200 0 1,337,300 266,291,600 122 66.667 200 T/J 321,200 197 B 111,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 236 240 232 236 0 5,601,900 1,311,896,600 360 81.379 236 T/J 125,200 234 B 600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,600 1,550 1,555 -25 7,955,500 12,543,269,500 1,350 399.688 1,560 J 239,400 1,555 T/B 186,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 284 300 286 300 16 257,800 75,592,400 44 81.130 300 T/J 15,100 296 B 86,700 332 WOOD Integra Indocabinet Tbk. --S5---2 565 575 560 570 5 20,376,700 11,576,156,500 825 219.231 570 T/J 3,417,300 565 B 868,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 430 432 418 420 -10 52,293,500 22,170,198,400 2,556 85.714 420 T/J 2,171,100 418 B 938,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,110 2,140 2,070 2,070 -40 20,063,900 42,121,247,000 3,173 558.704 2,080 J 101,700 2,070 T/B 220,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 406 410 400 404 -2 10,536,600 4,255,976,000 690 68.475 404 T/J 251,000 402 B 19,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,515 1,495 1,500 -5 9,452,700 14,251,556,000 3,446 1,071.429 1,500 T/J 40,400 1,495 B 122,700 Total 6,626,418,400 3,415,785,833,900 290,436 2,149,267,600 143,753,900 Jakarta, 02 August 2018 Trading Division