List of Securities Quotation: IDX SMC Composite Date: Tuesday, 07 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 12,400 12,475 12,250 12,275 -125 1,019,200 12,620,465,000 739 997.190 12,300 J 3,000 12,275 T/B 900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,050 7,000 7,000 7,000 -50 200 1,400,000 1 1,598.104 6,900 J 300 5,700 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,180 1,660 2,180 -20 200 384,000 2 58.133 1,990 J 300 1,775 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,385 1,400 1,365 1,380 -5 3,992,500 5,518,185,000 939 1,682.927 1,385 J 31,600 1,380 T/B 6,800 5 ACST Acset Indonusa Tbk. --S6---1 2,490 2,510 2,450 2,510 20 905,200 2,259,091,000 94 105.405 2,510 T/J 26,500 2,480 B 3,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,665 1,730 1,650 1,690 25 21,577,600 36,528,229,500 3,627 1,327.229 1,695 J 78,900 1,690 T/B 126,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,350 8,325 8,350 0 8,700 72,455,000 22 359.140 8,350 T/J 54,900 8,325 B 5,100 8 ADMG Polychem Indonesia Tbk --M3---1 406 412 400 406 0 2,225,400 902,732,400 210 36.239 406 T/J 205,500 402 B 165,400 9 AGII Aneka Gas Industri Tbk. --S3---1 590 610 590 600 10 216,400 130,136,000 49 54.545 610 J 5,400 600 T/B 9,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 366 376 366 370 4 7,213,800 2,680,720,800 708 604.496 372 J 874,600 370 T/B 524,700 11 AGRS Bank Agris Tbk. --U8---2 258 270 250 250 -8 37,600 9,624,000 28 227.273 260 J 2,900 250 T/B 26,500 12 AKRA AKR Corporindo Tbk. XDS9BXO1 4,250 4,330 4,280 4,290 40 7,498,300 32,240,240,000 2,059 3,419.117 4,300 J 54,500 4,290 T/B 52,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 350 350 350 0 100 35,000 1 333.333 344 J 700 314 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,600 4,600 -100 6,600 30,670,000 17 187.755 4,700 J 49,100 4,520 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 815 800 800 -15 753,700 608,262,500 46 2,041.389 805 J 11,100 800 T/B 770,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,035 1,035 1,025 1,025 -10 35,600 36,820,500 16 85.417 1,025 T/J 2,200 1,020 B 400 17 ANTM Aneka Tambang Tbk. --S2XXO1 935 955 920 925 -10 123,380,900 115,098,880,500 4,108 609.877 930 J 703,800 925 T/B 333,000 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 213,200 500 B 224,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 165 170 162 165 0 6,000,300 989,349,000 360 45.205 166 J 209,800 165 T/B 506,100 21 ARII Atlas Resources Tbk. --U2---2 1,275 1,260 1,245 1,260 -15 60,100 75,520,000 17 84.000 1,260 T/J 1,100 1,250 B 10,200 22 ARMY Armidian Karyatama Tbk. --U6K--2 294 298 294 296 2 122,414,900 36,234,512,600 196 98.667 296 T/J 13,500 294 B 44,600 23 ARNA Arwana Citramulia Tbk. --S3---1 374 378 370 374 0 443,800 165,569,600 71 2,541.970 374 T/J 65,400 372 B 125,000 24 ASGR Astra Graphia Tbk. --S9---1 1,585 1,595 1,550 1,590 5 238,900 379,174,500 74 329.657 1,595 J 2,100 1,590 T/B 55,400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 740 740 735 740 0 1,334,600 987,344,500 192 1,370.370 740 T/J 14,400 730 B 54,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 336 340 336 338 2 3,084,700 1,041,589,400 571 321.905 338 T/J 700,600 336 B 771,200 27 ATIC Anabatic Technologies Tbk. --U9---1 910 1,000 890 920 10 12,600 11,467,000 13 131.429 930 J 14,400 920 T/B 2,400 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 1,465 1,480 5 302,600 446,771,500 120 1,338.519 1,480 T/J 30,100 1,470 B 26,200 30 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 1,698,500 84,925,700 73 57.388 50 T/J 714,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 288 288 288 16 100 28,800 1 212.335 286 J 100 272 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,590 1,575 1,575 -15 396,900 626,335,000 145 1,968.750 1,580 J 27,000 1,575 T/B 1,500 33 BBKP Bank Bukopin Tbk. --U8---1 416 420 404 404 -12 9,727,300 3,971,126,600 1,255 119.849 406 J 16,700 404 T/B 711,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,690 J 100 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 2,660 2,690 2,610 2,660 0 26,821,500 70,970,523,000 3,974 346.956 2,660 T/J 1,243,500 2,650 B 6,066,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 306 306 304 304 -2 2,015,000 612,667,600 82 309.509 304 T/J 87,900 302 B 1,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 8,900 0 B 0 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 0 153,200 7,660,000 177 217.306 50 T/J 378,006,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 242 238 238 0 528,000 126,665,600 149 140.000 240 J 315,800 238 T/B 543,200 42 BFIN BFI Finance Indonesia Tbk. --S8---2 660 690 655 655 -5 1,352,800 886,949,000 115 3,356.565 660 J 128,800 655 T/B 149,100 43 BHIT MNC Investama Tbk. --S9K--1 106 107 105 105 -1 11,221,700 1,189,034,400 1,987 307.062 106 J 1,111,700 105 T/B 404,700 44 BINA Bank Ina Perdana Tbk. --U8---1 560 575 500 525 -35 1,857,300 995,937,500 174 296.617 520 J 38,300 515 B 300 45 BIPI Benakat Integra Tbk. --S2K--2 60 61 58 59 -1 15,947,100 944,797,300 328 42.143 60 J 4,184,100 59 T/B 1,682,000 46 BIRD Blue Bird Tbk. --U7---1 2,620 2,620 2,520 2,580 -40 177,300 452,363,000 167 39.692 2,580 T/J 44,800 2,570 B 500 47 BISI BISI International Tbk. --U1---1 1,740 1,735 1,600 1,610 -130 777,900 1,277,002,000 182 805.000 1,610 T/J 11,700 1,600 B 27,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,060 2,060 0 10,832,900 22,386,689,000 196 343.333 2,070 J 90,400 2,060 T/B 64,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 635 645 0 9,351,700 6,008,338,000 1,100 150.000 645 T/J 2,399,200 640 B 710,200 50 BKSL Sentul City Tbk. --S6LKO1 143 144 137 138 -5 262,470,200 36,662,316,300 6,154 9.536 139 J 2,349,900 138 T/B 9,333,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 181 180 180 180 -1 400 72,000 4 413.034 184 J 100 180 T/B 2,000 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 4,250 4,300 4,300 4,300 50 200 860,000 1 286.667 4,800 J 600 4,200 B 300 54 BMAS Bank Maspion Indonesia Tbk. XDU8---2 334 0 0 334 0 0 0 0 104.375 360 J 3,400 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 436 442 432 432 -4 7,263,000 3,175,631,200 2,329 351.620 436 J 17,400 432 T/B 194,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,045 1,025 1,025 0 1,903,400 1,960,987,500 381 7.568 1,030 J 224,800 1,025 T/B 1,261,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 212 214 -2 755,300 162,093,400 62 2.550 214 T/J 173,700 212 B 115,500 58 BNLI Bank Permata Tbk. --M8K--1 545 555 540 550 5 6,597,800 3,606,882,000 429 5.988 550 T/J 2,089,600 545 B 20,000 59 BOGA Bintang Oto Global Tbk. --S9---2 615 615 615 615 0 1,417,700 871,885,500 241 597.087 615 T/J 32,600 610 B 118,900 60 BOLT Garuda Metalindo Tbk. --U4---2 915 915 905 905 -10 489,900 446,654,500 156 164.545 910 J 25,100 905 T/B 10,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,290 2,270 2,290 0 1,961,900 4,473,025,000 817 572.500 2,290 T/J 43,900 2,280 B 2,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 3,500 2,100,000 2 639.863 650 J 33,000 600 T/B 151,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 1,400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 6,200 6,200 6,200 100 100 620,000 1 241.297 6,300 J 100 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 565 615 565 610 45 117,627,500 70,476,298,000 3,882 610.000 615 J 2,848,100 610 T/B 407,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 66 67 65 65 -1 26,795,200 1,751,028,900 207 10.236 66 J 6,504,100 65 T/B 5,158,200 67 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,180 J 5,000 1,130 B 11,600 68 BRPT Barito Pacific Tbk. --S3BXO1 1,815 1,830 1,800 1,830 15 9,753,900 17,666,592,000 1,239 143.315 1,835 J 11,800 1,830 T/B 299,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,360 1,330 1,335 -15 16,760,600 22,453,511,500 2,116 261.506 1,340 J 1,100 1,335 T/B 278,800 70 BSIM Bank Sinarmas Tbk. --U8---1 610 605 580 595 -15 3,100 1,844,000 7 405.814 605 J 1,600 580 B 1,300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,540 2,530 2,530 -20 1,700 4,316,000 3 129.744 2,530 T/J 200 2,500 B 700 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---2 134 136 130 133 -1 30,517,800 4,136,172,700 86 1,019.001 134 J 21,500 133 T/B 106,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 417,387,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,960 3,970 3,920 3,930 -30 6,700,500 26,394,973,000 374 760.799 3,940 J 3,500 3,930 T/B 284,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,630 1,620 1,625 0 23,874,400 38,795,355,500 923 1,625.000 1,625 T/J 523,600 1,620 B 3,305,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,595 1,625 1,575 1,575 -20 4,800 7,610,000 6 266.949 1,585 J 400 1,575 T/B 700 78 BULL Buana Lintas Lautan Tbk. --S7---1 131 141 132 134 3 15,448,900 2,090,589,700 641 13.104 135 J 174,100 134 T/B 120,000 79 BUMI Bumi Resources Tbk. --S2K--2 260 264 250 252 -8 123,610,500 31,639,661,600 2,286 14.626 252 T/J 10,239,900 250 B 8,870,000 80 BUVA Bukit Uluwatu Villa Tbk. SSU9---2 240 294 240 294 54 14,128,000 3,466,277,600 145 226.154 298 J 12,600 294 T/B 46,500 81 BVIC Bank Victoria International Tbk. --S8---1 208 208 206 208 0 68,100 14,094,200 15 196.685 208 T/J 66,800 206 B 7,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 204 210 202 202 -2 21,968,100 4,471,020,200 807 44.179 204 J 293,100 202 T/B 246,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 418 436 418 424 6 12,063,000 5,123,918,800 1,570 128.485 424 T/J 215,600 422 B 94,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,770 2,710 2,770 50 11,890,500 32,615,787,000 1,123 158.286 2,780 J 158,700 2,770 T/B 53,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 300 0 0 300 0 0 0 0 548.075 302 J 129,500 300 B 317,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 670 670 670 -30 1,800 1,206,000 1 167.500 700 J 26,800 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 97 107 95 106 9 21,386,400 2,180,788,100 2,195 678.400 106 T/J 514,700 105 B 114,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 288 292 288 290 2 175,300 50,825,000 35 22.693 290 T/J 42,300 288 B 7,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,540 1,480 1,490 0 18,600 27,894,500 27 5,406.778 1,490 T/J 4,200 1,480 B 400 90 CLEO Sariguna Primatirta Tbk. --S5---1 306 310 302 308 2 16,274,000 4,987,327,200 1,494 1,339.130 310 J 868,000 308 T/B 4,952,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,380 1,340 1,380 0 16,100 21,666,500 11 132.050 1,380 T/J 12,700 1,345 B 900 92 CMPP AirAsia Indonesia Tbk. --U7---2 292 294 286 286 -6 206,600 60,297,600 66 54.100 288 J 86,800 286 T/B 6,200 93 COWL Cowell Development Tbk. --M6---2 500 505 498 505 5 212,300 106,055,600 173 388.462 505 T/J 18,100 498 B 3,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,457,400 72,870,000 17 45.455 50 T/J 43,733,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. XDS9---1 600 600 570 600 0 139,400 83,236,500 24 302.778 610 J 50,000 600 T/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 1,005 1,035 1,000 1,025 20 11,676,800 11,901,299,500 1,270 229.492 1,030 J 191,200 1,025 T/B 42,400 98 DEWA Darma Henwa Tbk --S2---1 50 50 50 50 0 600 30,000 2 16.496 50 T/J 87,165,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,050 1,105 1,050 1,100 50 1,383,800 1,492,218,500 1,388 956.522 1,105 J 38,200 1,100 T/B 2,500 100 DILD Intiland Development Tbk. --S6---1 308 318 310 314 6 799,200 250,731,000 247 54.717 314 T/J 20,000 312 B 89,300 101 DKFT Central Omega Resources Tbk. --U2---2 368 368 350 352 -16 570,000 200,758,000 23 904.187 352 T/J 851,600 350 B 62,900 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,300 5,475 0 1,000 5,370,000 4 32,727.599 5,475 T/J 45,700 5,400 B 6,700 103 DMAS Puradelta Lestari Tbk. --M6---1 127 129 126 127 0 10,429,500 1,325,246,600 186 60.476 127 T/J 627,900 126 B 1,260,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,290 3,290 -10 12,500 41,125,000 4 2,890.046 3,290 T/J 2,300 3,120 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 735 755 720 730 -5 25,030,800 18,421,434,000 1,577 988.303 735 J 396,400 730 T/B 75,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 250 260 250 258 8 57,800 14,453,800 16 46.909 260 J 1,200 250 B 14,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 410 396 400 6 2,743,400 1,102,025,200 162 108.108 400 T/J 122,600 398 B 603,800 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,500 18,500 18,500 18,500 0 600 11,100,000 4 1,233.333 18,500 T/J 400 18,475 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,500 4,370 4,370 4,370 870 100 437,000 1 439.505 0 J 0 3,020 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 1,965 1,965 1,965 0 3,500 6,877,500 3 723.300 1,960 J 13,100 1,920 B 11,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 125 127 123 124 -1 309,400 38,331,300 59 82.667 124 T/J 103,900 123 B 43,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,100 1,050 1,100 -50 24,300 26,679,000 8 27.160 1,100 T/J 799,800 950 B 2,000 113 ELSA Elnusa Tbk. --S2LKO1 394 400 386 394 0 61,003,600 23,908,209,400 4,615 98.500 396 J 1,173,400 394 T/B 17,311,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 119,800 5,990,000 76 10.308 50 T/J 594,060,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 159 166 156 157 -2 69,884,200 11,225,833,000 1,767 13.090 158 J 2,678,500 157 T/B 4,422,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,960 2,000 2,000 2,000 40 100 200,000 1 1,399.296 1,895 J 2,000 1,730 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 3,040 3,070 2,900 2,900 -140 45,073,700 133,067,507,000 9,132 290.000 2,910 J 92,000 2,900 T/B 333,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 260 262 256 256 -4 4,844,100 1,252,364,400 369 476.625 258 J 165,800 256 T/B 1,398,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,850 3,080 2,860 3,050 200 37,255,300 112,164,273,000 6,931 154.790 3,060 J 33,800 3,050 T/B 1,286,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,555 1,600 1,550 1,580 25 31,300 48,931,000 15 2,484.863 1,580 T/J 13,000 1,560 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 8,300 8,450 8,200 8,400 100 767,900 6,407,442,500 1,052 1,925.016 8,425 J 2,800 8,400 T/B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,325 5,375 5,275 5,300 -25 2,202,600 11,724,320,000 61 1,060.000 5,325 J 2,100 5,300 T/B 1,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 3,000 3,000 0 2,500 7,500,000 1 2,400.000 3,290 J 300 3,000 T/B 4,200 124 FMII Fortune Mate Indonesia Tbk --M6---2 730 740 725 735 5 1,190,700 874,124,500 131 735.000 735 T/J 11,100 730 B 4,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 885 900 5 1,832,000 1,622,360,000 182 409.091 900 T/J 13,700 890 B 12,000 126 FREN Smartfren Telecom Tbk. --U7---1 143 152 137 140 -3 154,556,100 22,259,122,900 5,305 7.778 141 J 620,000 140 T/B 9,884,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 198 200 195 195 -3 153,200 30,268,000 14 121.875 195 T/J 17,800 194 B 500 128 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---1 232 232 230 230 -2 796,500 183,736,400 167 30.918 232 J 588,600 230 T/B 220,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 685 705 680 695 10 4,161,700 2,889,811,500 766 136.446 700 J 72,600 695 T/B 19,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 260 258 260 0 349,100 90,544,800 123 65.000 260 T/J 289,500 258 B 138,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 0 0 14,800 0 0 0 0 2,573.913 14,800 J 500 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---1 144 0 0 144 0 0 0 0 57.600 144 J 13,900 142 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,400 3,360 3,390 0 108,300 366,505,000 197 3,390.000 3,390 T/J 41,900 3,370 B 3,500 136 HERO Hero Supermarket Tbk. --U9---1 920 920 920 920 0 200 184,000 2 1,920.347 965 J 500 915 B 1,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,250 3,220 3,220 0 15,900 51,337,000 19 985.734 3,220 T/J 1,200 3,210 B 2,300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 200 142,000 1 1,092.308 705 J 2,200 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 1,010 970 995 25 254,197,200 252,969,838,000 8,270 320.968 995 T/J 978,900 990 B 183,600 140 HRTA Hartadinata Abadi Tbk. --S5---2 270 278 268 268 -2 435,600 118,187,600 322 89.333 268 T/J 12,800 266 B 36,800 141 HRUM Harum Energy Tbk. --S2K--1 2,810 2,890 2,830 2,880 70 1,713,200 4,899,825,000 930 55.385 2,890 J 93,400 2,880 T/B 102,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 7,000 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 690 700 685 700 10 22,200 15,464,500 15 54.688 700 T/J 200 665 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 280 286 268 268 -12 231,305,400 65,280,087,800 1,194 514.415 270 J 17,300 268 T/B 744,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 204 199 199 -3 12,544,700 2,510,003,400 667 53.067 200 J 2,007,500 199 T/B 1,138,600 146 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 3,070 3,120 3,010 3,020 -50 6,783,100 20,798,799,000 3,989 405.437 3,030 J 25,900 3,020 T/B 164,500 147 IMJS Indomobil Multi Jasa Tbk. XDM8---1 605 610 585 590 -15 1,377,300 814,227,500 135 118.000 600 J 108,500 590 T/B 88,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 945 945 -45 314,600 310,522,000 40 248.684 975 J 12,400 945 T/B 3,000 149 INAF Indofarma Tbk. --U5---1 3,100 3,130 3,080 3,100 0 38,200 118,578,000 67 1,240.000 3,110 J 700 3,100 T/B 43,700 150 INCO Vale Indonesia Tbk. --S2XXO1 4,220 4,420 4,220 4,390 170 9,618,600 41,860,047,000 4,221 1,791.837 4,390 T/J 110,500 4,380 B 13,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,925 7,025 6,700 6,775 -150 456,000 3,126,115,000 449 912.470 6,775 T/J 8,700 6,750 B 16,500 152 INDS Indospring Tbk. --U4---1 2,090 2,190 2,090 2,120 30 232,800 497,300,000 89 198.750 2,120 T/J 4,400 2,110 B 10,800 153 INDY Indika Energy Tbk. --S2XXO1 3,660 3,730 3,580 3,630 -30 13,456,100 49,073,705,000 3,233 123.051 3,640 J 21,500 3,630 T/B 39,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 74 75 73 74 0 731,200 53,848,600 26 0.423 74 T/J 300,900 73 B 876,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 790 0 0 790 0 0 0 0 752.381 740 J 2,200 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,965 2,000 1,980 2,000 35 415,500 827,835,500 715 724.638 2,000 T/J 900 1,965 B 4,000 157 INTA Intraco Penta Tbk. --U9---2 476 476 470 472 -4 4,559,600 2,157,082,600 492 332.720 474 J 135,600 472 T/B 23,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 420 412 416 0 21,600 8,947,800 22 109.474 416 T/J 3,600 414 B 4,100 159 ISAT Indosat Tbk. --S7K--1 3,490 3,560 3,380 3,480 -10 744,600 2,601,480,000 648 248.571 3,500 J 7,000 3,470 B 27,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,700 29,450 28,525 28,950 250 1,815,600 52,506,102,500 2,158 206.786 28,975 J 1,200 28,950 T/B 51,600 161 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 6,600 J 200 5,050 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 79,200 3,960,000 4 35.714 50 T/J 71,047,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 452 0 0 452 0 0 0 0 256.396 500 J 3,200 462 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 660 0 0 660 0 0 0 0 546.281 630 J 5,800 500 B 2,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,290 2,020 2,240 220 29,710,600 65,393,495,000 5,206 612.356 2,250 J 44,000 2,240 T/B 1,423,500 166 JRPT Jaya Real Property Tbk. --S6---1 605 605 595 600 -5 724,800 434,799,500 46 576.923 600 T/J 295,800 595 B 102,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,960 5,000 4,960 4,980 20 1,850,900 9,214,343,000 1,534 293.666 4,980 T/J 601,000 4,970 B 3,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,465 1,565 1,100 1,100 -365 3,700 4,330,500 22 236.906 1,200 J 200 1,110 B 400 169 KAEF Kimia Farma Tbk. --M5K--1 2,320 2,400 2,320 2,390 70 166,300 394,866,000 227 2,390.000 2,390 T/J 10,600 2,380 B 100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 334 332 322 326 -8 1,271,400 413,279,600 164 39.612 328 J 41,400 326 T/B 115,300 171 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---1 220 220 218 220 0 340,600 74,451,400 143 7.633 220 T/J 48,200 218 B 1,148,200 173 KINO Kino Indonesia Tbk. --U5---2 1,695 1,720 1,695 1,710 15 371,400 631,737,000 132 45.000 1,710 T/J 5,000 1,705 B 2,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,350 3,000 3,300 300 330,900 1,048,443,000 108 1,100.000 3,350 J 34,000 3,300 T/B 400 175 KKGI Resource Alam Indonesia Tbk. --S2---1 352 370 346 364 12 258,700 93,051,200 102 1,277.193 364 T/J 21,000 360 B 100 176 KMTR Kirana Megatara Tbk. --M3---2 384 384 372 376 -8 167,000 62,880,400 90 82.096 376 T/J 3,600 372 B 59,100 177 KPIG MNC Land Tbk. --U9---2 1,370 1,395 1,370 1,390 20 44,400 61,055,000 11 299.098 1,390 T/J 1,700 1,375 B 200 178 KRAH Grand Kartech Tbk. --U4---2 2,730 2,730 2,730 2,730 0 2,700 7,371,000 3 992.727 2,740 J 5,100 2,730 T/B 800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 424 428 420 420 -4 6,270,000 2,644,835,800 633 52.215 422 J 26,500 420 T/B 1,487,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 725 750 720 735 10 79,963,400 58,562,664,500 7,097 7,646.692 735 T/J 72,100 730 B 249,800 181 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,160 4,190 -80 648,200 2,745,848,000 546 261.875 4,190 T/J 7,600 4,180 B 1,000 182 LPCK Lippo Cikarang Tbk --S6---1 2,090 2,140 2,080 2,080 -10 164,600 345,874,000 114 224.865 2,100 J 2,500 2,080 T/B 3,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 370 392 370 372 2 62,340,900 23,961,234,600 949 95.247 376 J 20,000 372 T/B 1,955,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,800 6,950 6,050 6,250 -550 28,343,300 181,087,010,000 12,505 141.624 6,250 T/J 3,404,100 6,225 B 127,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,220 1,175 1,195 -15 12,921,400 15,426,994,500 1,333 308.387 1,200 J 164,000 1,195 T/B 781,000 186 LTLS Lautan Luas Tbk. --U9---1 555 565 555 560 5 151,900 84,989,000 46 197.958 565 J 52,600 560 T/B 1,800 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 700 670 700 5 5,035,000 3,495,929,000 2,831 1,475.984 700 T/J 49,000 690 B 2,700 188 MAIN Malindo Feedmill Tbk. --S3---1 1,080 1,350 1,070 1,300 220 138,908,500 175,622,494,000 12,517 738.636 1,300 T/J 3,947,200 1,295 B 182,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,795 1,725 1,760 -25 23,100 40,677,000 39 104.762 1,755 J 6,100 1,725 B 1,600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 885 860 870 -5 4,483,000 3,882,657,000 1,583 1,396.133 870 T/J 123,600 865 B 2,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 228 234 226 230 2 36,799,400 8,480,647,200 786 306.667 232 J 597,800 230 T/B 17,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,550 1,565 1,530 1,565 15 647,100 1,007,542,000 86 626.000 1,570 J 147,200 1,565 T/B 100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 318 350 318 320 2 3,359,200 1,116,245,200 56 227.531 320 T/J 99,900 316 B 18,100 194 MAYA Bank Mayapada Internasional Tbk. CRU8---1 3,500 3,550 3,490 3,490 -10 19,000 66,914,000 8 1,377.242 3,490 T/J 1,400 3,310 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,290 3,350 3,240 3,240 -50 271,500 887,424,000 304 249.231 3,280 J 500 3,240 T/B 12,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 705 735 700 715 10 2,024,700 1,449,766,500 416 44.688 720 J 25,900 715 T/B 297,800 197 MCAS M Cash Integrasi Tbk. --S9---2 2,910 2,940 2,900 2,910 0 1,765,600 5,151,189,000 333 210.108 2,910 T/J 495,600 2,900 B 99,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 180 181 179 179 -1 3,439,900 618,085,400 74 160.550 180 J 179,700 179 T/B 587,400 199 MDIA Intermedia Capital Tbk. --M9---1 160 160 154 160 0 74,800 11,760,900 10 115.942 160 T/J 174,100 154 B 69,400 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 3,000 2,960 2,990 40 149,600 446,766,000 34 149.500 2,990 T/J 9,300 2,980 B 50,000 201 MDLN Modernland Realty Tbk. --S6---1 272 274 264 264 -8 5,319,800 1,439,121,800 353 78.349 270 J 1,000,000 264 T/B 269,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,075 1,010 1,075 75 145,218,300 152,418,901,500 10,088 1,893.372 1,080 J 1,612,300 1,075 T/B 5,349,400 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,500 4,500 4,500 0 200 900,000 1 3,280.170 4,500 T/J 400 4,000 B 5,200 204 MERK Merck Tbk. --U5---2 6,175 6,200 6,175 6,200 25 1,600 9,887,500 5 16,347.193 6,200 T/J 20,400 6,175 B 800 205 META Nusantara Infrastructure Tbk. --S7---1 208 210 206 208 0 2,449,300 509,435,800 38 62.444 210 J 10,075,500 206 B 33,118,900 206 MFIN Mandala Multifinance Tbk. --U8---2 1,790 1,795 1,765 1,795 5 337,700 604,275,000 26 920.513 1,795 T/J 212,000 1,770 B 10,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,025 J 1,000,000 1,000 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,845 1,965 1,840 1,900 55 3,993,200 7,640,381,500 805 111.865 1,950 J 100 1,900 T/B 61,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 505 505 480 505 0 1,572,400 794,032,000 12 2,404.762 505 T/J 2,500 474 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 204 192 199 -1 7,534,400 1,504,665,400 168 497.500 199 T/J 76,400 198 B 200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,400 22,800 22,800 22,800 400 1,000 22,800,000 1 1,085.714 22,800 T/J 1,000 20,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,200 16,200 16,200 0 100 1,620,000 1 103,184.713 16,200 T/J 200 16,000 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 890 890 885 885 -5 36,000 32,025,000 18 147.808 890 J 5,700 885 T/B 10,000 214 MLPL Multipolar Tbk. --U9---1 111 112 109 110 -1 2,471,300 271,948,500 130 12.617 110 T/J 244,100 109 B 6,829,800 215 MLPT Multipolar Technology Tbk. --U9---1 755 790 780 785 30 900 704,500 5 163.542 785 T/J 5,500 755 B 700 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 505 505 505 -5 13,900 7,019,500 1 86.325 510 J 1,000 500 B 21,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,080 1,080 1,050 1,050 -30 11,165,500 11,911,727,500 2,431 116.667 1,050 T/J 714,200 1,045 B 160,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,000 1,015 980 990 -10 1,896,600 1,880,498,000 288 66.000 990 T/J 1,100 985 B 66,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 234 240 228 230 -4 2,200,200 507,926,600 309 96.700 230 T/J 1,200 228 B 602,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,050 6,025 5,900 6,025 -25 2,100 12,640,000 2 546.494 6,025 T/J 18,000 5,500 B 100 221 MSIN MNC Studios International Tbk. --U9---2 494 494 476 476 -18 1,901,500 929,547,200 1,436 476.000 476 T/J 70,300 474 B 25,800 222 MSKY MNC Sky Vision Tbk. --U9---1 900 900 850 890 -10 260,700 234,103,000 7 58.553 880 J 1,800 850 B 50,000 223 MTDL Metrodata Electronics Tbk. --S9---1 720 735 720 725 5 286,800 208,096,500 31 1,305.178 730 J 5,000 725 T/B 10,000 224 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---1 412 414 412 414 2 1,400 578,800 5 174.059 414 T/J 21,600 402 B 50,000 226 MYOH Samindo Resources Tbk. --S2---1 850 840 825 830 -20 419,700 347,852,500 87 98.860 830 T/J 66,900 825 B 6,200 227 MYRX Hanson International Tbk. --S6K--2 129 130 127 128 -1 405,544,400 51,974,535,300 526 87.293 129 J 8,621,500 128 T/B 1,431,000 228 NASA Ayana Land International Tbk. --U9---2 428 430 430 430 2 100 43,000 1 417.476 430 T/J 124,500 428 B 115,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,990 4,080 4,000 4,040 50 16,400 65,970,000 45 1,243.077 4,040 T/J 1,600 4,010 B 1,000 230 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 5,000 450,000 1 85.714 91 J 35,500 90 T/B 400,600 231 NISP Bank OCBC NISP Tbk. --U8---1 880 880 865 870 -10 15,500 13,546,000 15 1,054.239 870 T/J 22,000 865 B 303,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 940 0 0 940 0 0 0 0 250.667 930 J 500 900 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 388 380 382 0 1,625,000 621,014,400 372 44.941 384 J 13,600 382 T/B 2,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 496 525 496 520 24 359,900 186,357,800 144 1,028.786 520 T/J 100 510 B 13,400 236 PALM Provident Agro Tbk. --U1---2 272 280 272 280 8 12,800 3,581,600 9 76.530 280 T/J 2,000 272 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,610 1,600 1,580 1,585 -25 15,700 24,964,500 17 1,152.727 1,590 J 20,000 1,580 B 3,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,160 1,175 1,150 1,175 15 295,600 342,983,000 87 138.235 1,175 T/J 190,400 1,150 B 2,000 239 PBRX Pan Brothers Tbk. --S4K--1 550 550 530 545 -5 9,978,500 5,402,699,500 4,683 964.602 545 T/J 75,000 540 B 28,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,970 2,980 0 21,000 62,579,000 11 1,986.667 2,980 T/J 300 2,970 B 18,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,775 1,795 1,765 1,780 5 29,803,700 52,994,354,500 3,405 593.333 1,780 T/J 1,559,900 1,775 B 303,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 0 0 1,290 0 0 0 0 251.707 1,250 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 3,490 J 1,200 3,010 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 785 795 780 780 -5 5,234,100 4,093,307,500 317 1,298.701 785 J 200 780 T/B 2,105,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 71 72 70 71 0 8,106,800 574,643,300 228 71.000 71 T/J 399,700 70 B 2,211,900 246 PNIN Paninvest Tbk. --S8---1 1,070 1,080 1,055 1,080 10 28,400 30,553,000 28 1,148.447 1,085 J 39,200 1,080 T/B 600 247 PNLF Panin Financial Tbk. --S8---1 210 212 208 210 0 3,417,400 716,929,200 221 226.978 210 T/J 417,200 208 B 1,848,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 649.558 1,290 J 2,200 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,980 4,980 4,900 4,910 -70 33,673,600 165,561,912,000 481 3,116.451 4,910 T/J 160,600 4,900 B 60,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 59,900 600 B 152,900 251 POWR Cikarang Listrindo Tbk. --U7---2 1,000 1,000 980 995 -5 703,200 696,732,000 143 66.333 995 T/J 211,800 990 B 18,200 252 PPRE PP Presisi Tbk. --M7---1 406 406 398 404 -2 1,387,800 557,507,800 157 93.953 404 T/J 455,300 402 B 10,000 253 PPRO PP Properti Tbk. --S6K--1 140 142 139 141 1 12,374,700 1,735,306,700 616 304.865 141 T/J 1,291,800 140 B 1,472,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,930 2,830 2,930 0 1,700 4,915,000 9 45.077 2,930 T/J 12,500 2,830 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,585 1,585 1,565 1,585 0 119,100 187,729,500 51 1,585.000 1,590 J 7,500 1,585 T/B 3,700 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 252 240 248 8 2,490,300 616,454,000 218 804.594 250 J 110,800 248 T/B 245,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,580 4,840 4,580 4,780 200 37,076,700 174,202,225,000 6,956 4,156.522 4,780 T/J 282,800 4,770 B 600 258 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,060 2,010 2,030 20 29,464,600 59,964,006,000 3,246 381.579 2,040 J 247,200 2,030 T/B 739,700 259 PTRO Petrosea Tbk. --S2---1 1,730 1,750 1,705 1,730 0 1,414,000 2,453,264,500 392 1,384.000 1,735 J 6,600 1,730 T/B 20,600 260 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. --S6KB-1 545 575 550 560 15 38,471,500 21,670,575,500 2,181 2,158.911 565 J 5,216,800 560 T/B 5,316,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,200 1,255 1,190 1,200 0 1,834,900 2,269,062,000 602 1,200.000 1,220 J 5,000 1,200 T/B 16,800 263 RAJA Rukun Raharja Tbk. --S7---1 680 745 675 690 10 39,844,700 27,863,105,500 4,186 2,370.157 695 J 13,900 690 T/B 286,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,330 1,270 1,285 -25 10,228,200 13,186,901,500 1,135 803.125 1,285 T/J 410,700 1,280 B 199,000 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,150 5,900 5,900 -100 4,900 29,835,000 5 310.822 6,100 J 17,400 5,900 T/B 3,500 266 RIMO Rimo International Lestari Tbk --U9---2 135 136 133 136 1 927,758,400 125,246,730,200 649 74.667 136 T/J 2,281,500 135 B 1,000,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 0 0 320 0 0 0 0 2,503.912 320 J 12,300 310 B 50,000 268 RODA Pikko Land Development Tbk. --U6---2 466 515 464 464 -2 1,960,100 1,008,492,800 18 740.859 464 T/J 400 452 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 930 930 920 930 0 3,843,000 3,563,636,500 246 364.706 930 T/J 1,262,200 920 B 1,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 520 510 515 -5 1,815,900 935,840,500 576 643.750 515 T/J 20,100 510 B 229,500 271 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 9,975 9,975 9,975 9,975 0 700 6,982,500 2 6,435.484 9,975 T/J 6,600 9,525 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,130 2,060 2,080 -20 17,469,600 36,385,820,000 3,206 940.951 2,090 J 32,200 2,080 T/B 386,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 900 900 900 90 2,000 1,800,000 1 1,006.655 900 T/J 18,000 820 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,370 2,340 2,370 0 9,300 21,874,000 22 101.282 2,400 J 8,400 2,370 T/B 1,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,565 0 0 1,565 0 0 0 0 72.727 1,565 J 5,900 1,210 B 1,200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 745 725 740 10 1,503,600 1,106,235,000 288 528.571 740 T/J 17,200 735 B 36,100 278 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---1 840 870 845 865 25 5,095,500 4,380,837,500 739 149.138 865 T/J 239,300 860 B 18,000 280 SILO Siloam International Hospitals Tbk. --U9---1 3,030 3,200 3,010 3,070 40 9,478,800 29,774,754,000 1,471 34.867 3,070 T/J 1,680,600 3,060 B 100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 520 500 505 -10 9,823,700 4,973,922,000 583 45.909 510 J 977,200 505 T/B 383,900 282 SIPD Sierad Produce Tbk. --U3---2 1,170 1,195 1,170 1,195 25 67,600 80,657,000 7 1.328 1,200 J 69,500 1,100 B 200 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,300 J 100 3,950 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,090 3,100 3,080 3,090 0 119,200 368,116,000 73 551.786 3,090 T/J 26,000 3,080 B 19,700 285 SMCB Holcim Indonesia Tbk. --M3---1 750 765 750 750 0 336,700 253,887,000 129 905.797 760 J 17,300 750 T/B 37,900 286 SMDR Samudera Indonesia Tbk. XDS7---1 336 340 332 332 -4 1,148,800 384,908,800 188 1,332.370 334 J 96,500 332 T/B 120,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,050 8,775 8,950 -50 4,064,000 36,337,932,500 2,453 3,114.343 8,950 T/J 771,300 8,925 B 100 288 SMRA Summarecon Agung Tbk. --S6IK-1 770 780 765 770 0 7,145,600 5,523,743,500 863 1,265.199 770 T/J 10,700 765 B 3,442,300 289 SMRU SMR Utama Tbk. --U2---2 434 434 432 432 -2 43,500 18,843,000 10 105.645 434 J 500 432 T/B 100 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,290 1,295 1,270 1,290 0 1,294,300 1,660,563,000 505 3,445.605 1,290 T/J 317,600 1,285 B 26,200 291 SOCI Soechi Lines Tbk. --M7---1 170 173 169 169 -1 5,022,100 856,722,600 339 30.727 170 J 10,700 169 T/B 57,600 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 995 980 995 -5 1,108,000 1,100,747,500 141 995.000 995 T/J 222,000 980 B 137,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 0 0 199 0 0 0 0 212.378 200 J 101,500 173 B 10,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 350 346 346 0 12,785,000 4,440,868,800 736 144.167 348 J 1,585,800 346 T/B 2,131,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,900 3,750 3,750 -150 800 3,098,000 5 68.182 3,900 J 8,100 3,750 T/B 1,900 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 600 590 595 5 45,532,100 27,094,686,000 1,323 244.103 595 T/J 157,500 590 B 4,070,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,300 1,265 1,300 15 47,306,500 60,768,576,000 1,645 194.030 1,300 T/J 100,000 1,295 B 209,500 298 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 0 300 15,000 2 64.769 50 T/J 530,726,000 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 4,250 4,210 4,220 0 3,948,900 16,705,837,000 3,216 3,836.364 4,220 T/J 17,700 4,210 B 45,300 302 TARA Sitara Propertindo Tbk. --U6K--1 895 900 890 890 -5 47,515,000 42,367,435,000 5,609 839.623 895 J 336,000 890 T/B 13,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,600 5,475 5,550 50 473,400 2,610,382,500 496 274.074 5,575 J 94,800 5,550 T/B 2,600 304 TBLA Tunas Baru Lampung Tbk. --S1---1 990 995 960 975 -15 2,029,600 1,978,555,000 456 222.020 975 T/J 129,800 970 B 83,600 305 TCID Mandom Indonesia Tbk. --U5---1 15,300 16,950 16,950 16,950 1,650 100 1,695,000 1 1,662.547 16,950 T/J 3,000 15,200 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 362 366 358 366 4 30,180,700 10,958,186,200 1,119 160.526 366 T/J 5,000 364 B 214,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 825 795 825 25 700 571,500 2 266.129 820 J 5,000 790 B 2,600 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 750 J 1,800 610 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 3,090 2,500 2,720 120 2,500 6,639,000 8 2,235.188 2,720 T/J 100 2,600 B 2,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 740 750 735 745 5 5,045,700 3,731,547,500 344 372.500 745 T/J 9,700 740 B 5,100 311 TINS Timah Tbk. --S2K--1 865 875 860 860 -5 11,488,100 9,961,195,000 1,313 439.455 865 J 175,400 860 T/B 772,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 14,175 14,475 14,200 14,225 50 6,341,900 90,951,332,500 3,737 879.507 14,250 J 1,000 14,225 T/B 10,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 1,000 800 800 -235 230,800 199,356,000 197 368.002 820 J 1,500 800 T/B 90,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,940 1,950 1,845 1,880 -60 212,700 394,488,500 42 98.947 1,880 T/J 88,700 1,835 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 870 870 790 845 -25 48,342,500 40,667,873,000 2,397 1,360.030 845 T/J 206,800 840 B 148,600 316 TOTL Total Bangun Persada Tbk. --S6---1 635 645 635 640 5 8,044,100 5,108,018,500 44 230.029 640 T/J 52,400 635 B 317,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 324 326 318 320 -4 320,700 102,161,800 89 1,038.051 322 J 128,700 320 T/B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 555 555 545 550 -5 2,247,100 1,235,888,000 419 2,619.921 550 T/J 6,800 545 B 343,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 268 274 266 266 -2 93,464,700 25,179,958,800 3,496 219.846 268 J 598,600 266 T/B 943,500 320 TRIO Trikomsel Oke Tbk. --U9---1 550 550 505 505 -45 14,500 7,517,000 20 224.165 525 J 3,600 505 T/B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 410 400 410 10 25,000 10,001,000 2 244.572 410 T/J 300 400 B 2,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,490 1,500 1,480 1,500 10 11,000 16,365,000 17 267.590 1,510 J 1,000 1,500 T/B 10,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,030 3,030 2,830 2,830 -200 300 889,000 2 2,830.000 3,020 J 200 2,830 T/B 3,100 324 TURI Tunas Ridean Tbk. --U9---1 1,205 0 0 1,205 0 0 0 0 2,677.778 1,205 J 276,300 1,200 B 153,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,265 1,280 1,250 1,280 15 61,500 78,235,500 38 2,481.774 1,285 J 26,500 1,280 T/B 27,400 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,260 3,250 3,250 0 1,600 5,205,000 4 120.367 3,250 T/J 20,900 3,240 B 100 327 VICO Victoria Investama Tbk. --U8---1 165 171 164 164 -1 10,900 1,789,100 5 131.200 164 T/J 15,800 158 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 195 197 190 193 -2 3,433,500 662,223,500 238 64.333 193 T/J 533,000 192 B 100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 238 242 238 240 2 5,446,100 1,303,265,400 473 82.759 240 T/J 490,600 238 B 1,740,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,650 1,680 1,640 1,680 30 26,357,000 43,832,731,500 2,469 431.818 1,680 T/J 590,900 1,675 B 7,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 288 300 288 300 12 10,000 2,931,800 17 81.130 300 T/J 11,500 294 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 615 630 610 615 0 47,130,300 29,330,072,000 2,815 236.538 620 J 323,700 615 T/B 408,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 424 416 418 -2 19,662,800 8,254,523,200 1,841 85.306 420 J 1,065,100 418 T/B 582,900 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,180 2,200 2,150 2,160 -20 29,849,000 64,887,672,000 3,445 582.996 2,160 T/J 456,000 2,150 B 1,599,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 394 422 394 420 26 36,276,100 14,866,302,200 2,407 71.186 422 J 940,500 420 T/B 56,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,455 1,475 1,440 1,440 -15 12,361,600 18,129,155,500 2,564 1,028.571 1,440 T/J 19,800 1,435 B 244,600 Total 4,956,824,000 3,657,466,467,600 270,388 2,239,282,300 184,091,500 Jakarta, 07 August 2018 Trading Division