List of Securities Quotation: IDX SMC Composite Date: Thursday, 17 May 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. XDS1KB-1 11,900 12,075 11,750 11,900 0 695,500 8,276,342,500 645 966.726 11,900 T/J 5,200 11,800 B 1,000 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 102,500 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 800 1,905 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,225 1,240 1,210 1,210 -15 4,391,800 5,345,944,500 947 1,475.610 1,210 T/J 2,000 1,205 B 10,100 5 ACST Acset Indonusa Tbk. XDS6---1 2,740 2,770 2,690 2,730 -10 1,392,800 3,827,862,000 76 114.644 2,730 T/J 2,500 2,690 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,945 1,880 1,930 50 9,433,700 18,220,502,500 1,450 1,515.711 1,935 J 332,500 1,930 T/B 183,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,300 8,350 8,300 8,325 25 23,400 194,705,000 26 358.065 8,350 J 64,300 8,325 T/B 1,700 8 ADMG Polychem Indonesia Tbk --U3---1 372 386 372 378 6 3,012,700 1,149,660,200 413 33.740 380 J 47,500 378 T/B 9,200 9 AGII Aneka Gas Industri Tbk. --S3---1 685 700 675 700 15 205,700 138,904,500 13 63.636 700 T/J 1,700 675 B 7,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 364 368 360 360 -4 4,242,700 1,538,000,200 471 588.158 362 J 79,300 360 T/B 829,300 11 AGRS Bank Agris Tbk. --U8---2 414 410 400 400 -14 3,200 1,295,000 7 363.636 400 T/J 500 390 B 200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 505 535 505 515 10 76,934,200 40,150,159,500 9,962 62.684 515 T/J 1,408,400 510 B 632,400 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,530 4,570 4,450 4,520 -10 15,917,800 72,097,281,000 3,456 3,602.426 4,530 J 38,100 4,520 T/B 28,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 336 0 0 336 0 0 0 0 320.000 342 J 500 332 B 100,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,100 4,950 5,100 -25 15,900 79,070,000 5 208.163 5,125 J 17,100 4,950 B 3,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 620 645 615 620 0 1,193,500 736,942,500 20 1,582.077 625 J 6,400 620 T/B 2,046,200 17 ANJT Austindo Nusantara Jaya Tbk. CDU1---1 1,185 1,190 1,150 1,180 -5 181,900 215,608,000 26 98.333 1,180 T/J 800 1,145 B 300 18 ANTM Aneka Tambang Tbk. XDS2XXO1 810 830 810 825 15 30,909,700 25,448,050,500 2,333 543.944 825 T/J 360,800 820 B 924,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,100 155,038,000 7 113.956 1,780 T/J 4,800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 520 J 207,800 505 B 306,100 21 APLN Agung Podomoro Land Tbk. --S6---1 199 202 198 200 1 3,487,500 693,756,100 346 54.795 200 T/J 1,200,400 199 B 173,100 22 ARII Atlas Resources Tbk. --U2---2 1,095 1,100 1,065 1,100 5 12,100 13,239,500 7 73.333 1,100 T/J 11,300 1,070 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 340 346 320 346 6 83,773,300 27,657,288,600 279 115.333 346 T/J 273,100 338 B 40,800 24 ARNA Arwana Citramulia Tbk. --S3---1 342 342 334 334 -8 541,800 182,780,800 41 2,270.101 336 J 77,800 334 T/B 55,900 25 ASGR Astra Graphia Tbk. XDS9---1 1,490 1,490 1,440 1,440 -50 45,500 65,840,500 41 298.557 1,485 J 1,000 1,440 T/B 3,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 690 725 690 700 10 3,858,600 2,728,809,500 144 1,296.296 705 J 50,900 700 T/B 43,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 328 338 328 334 6 16,054,300 5,353,707,600 729 318.095 336 J 135,100 334 T/B 177,000 28 ATIC Anabatic Technologies Tbk. XDU9---1 700 750 740 740 40 3,500 2,605,000 3 105.714 740 T/J 38,000 730 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. XDM4---1 1,705 1,755 1,700 1,705 0 3,226,600 5,548,252,500 840 1,542.010 1,710 J 27,700 1,705 T/B 6,500 31 BABP Bank MNC Internasional Tbk. --U8---2 51 56 52 56 5 52,991,600 2,869,370,500 749 64.275 56 T/J 3,142,900 55 B 41,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 278 278 0 200 55,600 1 204.962 282 J 700 278 T/B 127,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,570 1,550 1,560 5 411,600 643,045,000 115 1,950.000 1,570 J 4,500 1,560 T/B 18,000 34 BBKP Bank Bukopin Tbk. --S8---1 418 442 420 426 8 13,401,100 5,786,051,000 1,696 126.376 426 T/J 45,600 424 B 422,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 0 0 1,320 0 0 0 0 95.652 1,530 J 4,000 1,330 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. XRU8---1 2,110 0 0 2,110 0 0 0 0 551.209 0 J 0 2,110 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,880 2,820 2,830 -30 26,948,300 76,616,108,000 4,002 369.130 2,850 J 17,300 2,830 T/B 192,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 294 296 -2 2,980,800 883,668,800 105 301.364 296 T/J 40,200 294 B 2,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 14,000 1,180 B 1,000 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 0 136,900 6,845,000 47 217.306 50 T/J 246,366,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. CDS6K--1 276 282 276 278 2 5,273,700 1,470,693,400 435 163.529 280 J 1,040,000 278 T/B 290,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 780 800 780 795 15 73,800 58,097,000 75 4,073.998 795 T/J 32,700 780 B 2,400 44 BHIT MNC Investama Tbk. --S9K--1 117 120 112 119 2 65,963,100 7,699,476,800 21,887 348.004 119 T/J 510,100 118 B 2,100 45 BINA Bank Ina Perdana Tbk. --U8---2 440 446 430 432 -8 1,786,300 776,098,600 231 244.073 432 T/J 32,500 430 B 60,300 46 BIPI Benakat Integra Tbk. --S2K--2 66 71 66 69 3 61,114,600 4,211,282,600 1,368 49.286 69 T/J 310,300 68 B 2,414,800 47 BIRD Blue Bird Tbk. --U7---1 2,860 2,910 2,850 2,870 10 148,100 425,009,000 97 44.154 2,870 T/J 40,100 2,850 B 4,100 48 BISI BISI International Tbk. --U1---1 1,920 1,915 1,895 1,915 -5 30,700 58,458,500 17 957.500 1,915 T/J 4,100 1,900 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,050 2,060 0 9,348,300 19,233,551,000 112 343.333 2,070 J 62,700 2,050 B 122,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 2,202,900 1,529,637,000 401 160.465 695 J 100 690 T/B 1,647,600 51 BKSL Sentul City Tbk. --S6K--1 158 160 152 153 -5 93,716,400 14,637,574,600 2,697 10.572 154 J 184,700 153 T/B 621,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 220 210 210 -2 1,600 338,800 7 481.872 216 J 9,000 210 T/B 4,900 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 8,200 8,200 8,200 8,200 0 200 1,640,000 1 273.333 9,750 J 200 8,150 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 360 326 360 2 1,400 492,600 6 112.500 360 T/J 24,700 330 B 10,000 56 BMTR Global Mediacom Tbk. --S9LKO1 545 570 540 565 20 33,951,400 18,851,279,500 8,936 459.873 565 T/J 432,000 560 B 300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 52,300 2,615,000 6 1.719 50 T/J 2,816,261,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 960 975 950 950 -10 3,496,400 3,352,548,500 528 7.014 955 J 2,200 945 B 27,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 244 240 240 0 131,900 31,943,400 49 2.837 242 J 69,300 240 T/B 136,200 60 BNLI Bank Permata Tbk. --M8K--1 498 505 490 498 0 7,754,800 3,849,188,400 606 5.422 498 T/J 281,200 496 B 53,800 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 615 615 -5 1,238,400 762,219,000 274 597.087 615 T/J 23,000 610 B 138,200 62 BOLT Garuda Metalindo Tbk. XDU4---2 875 890 875 890 15 479,400 422,552,000 155 161.818 890 T/J 23,400 880 B 8,200 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,175 0 0 5,175 0 0 0 0 201.405 0 J 0 5,200 B 15,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 69 74 69 71 2 79,316,000 5,707,672,300 1,075 11.181 72 J 11,041,600 71 T/B 65,300 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,185 J 50,200 1,140 B 18,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,230 2,280 2,190 2,260 30 18,234,300 41,036,632,000 1,322 176.990 2,260 T/J 99,600 2,250 B 288,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,645 1,660 1,615 1,625 -20 8,611,400 14,017,185,500 2,822 318.312 1,630 J 40,200 1,625 T/B 314,900 69 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 605 J 19,300 540 B 600 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,590 2,590 2,570 2,590 0 6,100 15,748,000 10 132.821 2,590 T/J 2,200 2,540 B 100 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---2 149 154 147 149 0 5,540,200 819,996,600 35 1,141.587 149 T/J 12,200 148 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 483,241,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,190 3,330 3,230 3,300 110 1,249,800 4,125,891,000 133 638.839 3,310 J 200 3,300 T/B 186,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,650 1,570 1,650 -50 4,600 7,401,500 9 279.661 1,650 T/J 29,200 1,570 B 1,200 76 BUMI Bumi Resources Tbk. --S2LKO2 266 278 268 274 8 398,203,400 109,000,257,400 5,352 15.902 274 T/J 15,725,100 272 B 2,069,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 476 450 440 450 -26 4,200 1,850,400 7 173.077 450 T/J 6,000 430 B 500 78 BVIC Bank Victoria International Tbk. --S8---1 198 208 197 204 6 520,200 104,297,700 111 192.902 204 T/J 1,900 202 B 100 79 BWPT Eagle High Plantations Tbk. --U1K--1 180 190 181 185 5 89,309,500 16,596,259,900 2,749 40.461 185 T/J 4,400,700 184 B 1,359,000 80 BYAN Bayan Resources Tbk. --U2---1 10,900 10,900 10,875 10,900 0 3,800 41,395,000 5 187.931 10,900 T/J 1,700 10,550 B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 326 358 326 340 14 1,298,800 442,384,800 480 103.030 342 J 14,500 340 T/B 600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,070 2,250 2,080 2,250 180 14,212,700 31,025,511,000 1,280 128.571 2,250 T/J 213,500 2,230 B 100 83 CASA Capital Financial Indonesia Tbk. --U8---2 304 308 302 308 4 1,787,300 548,133,000 99 562.691 310 J 533,200 308 T/B 54,200 84 CASS Cardig Aero Services Tbk. --U7---2 670 680 680 680 10 100 68,000 1 170.000 675 J 8,600 670 B 700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 111 114 103 105 -6 10,082,600 1,076,191,100 562 672.000 105 T/J 196,800 104 B 333,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 314 320 0 50,100 16,031,400 3 25.041 322 J 50,000 320 T/B 200 87 CITA Cita Mineral Investindo Tbk. --U2---2 625 700 600 615 -10 17,400 10,969,000 23 2,231.657 670 J 2,000 615 T/B 12,600 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,200 1,205 1,175 1,195 -5 3,063,000 3,644,422,500 378 1,039.130 1,200 J 102,400 1,195 T/B 5,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,490 1,400 1,490 110 11,200 16,620,000 15 142.576 1,490 T/J 16,500 1,400 B 10,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 252 256 226 246 -6 987,700 237,899,600 279 46.534 250 J 2,600 246 T/B 600 91 COWL Cowell Development Tbk. --M6---2 555 565 550 565 10 12,654,700 7,025,803,500 153 434.615 565 T/J 17,200 560 B 2,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,200 610,000 4 45.455 50 T/J 136,083,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 540 540 535 535 -5 1,426,800 764,361,500 66 269.977 540 J 100 535 T/B 5,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,580 1,975 1,185 1,975 395 991,100 1,680,270,500 193 658.333 1,975 T/J 650,200 1,185 B 100 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-1 990 1,015 960 985 -5 16,631,800 16,513,022,000 2,201 220.536 990 J 468,300 985 T/B 100,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 295,300 14,765,000 34 16.496 50 T/J 75,996,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 294 300 292 300 6 982,900 291,862,000 161 52.277 300 T/J 329,000 292 B 160,300 99 DKFT Central Omega Resources Tbk. --U2---2 370 370 350 360 -10 405,600 143,664,000 60 924.737 360 T/J 44,400 356 B 100 100 DLTA Delta Djakarta Tbk. XDU5---1 5,500 5,650 5,525 5,650 150 32,400 182,830,000 12 33,773.686 5,650 T/J 4,500 5,550 B 7,000 101 DMAS Puradelta Lestari Tbk. XDM6K--1 145 148 145 147 2 4,898,700 720,077,800 230 70.000 148 J 215,800 147 T/B 1,628,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 132,100 356,670,000 5 2,371.771 2,710 J 20,000 2,660 B 50,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 850 950 860 930 80 88,725,200 80,712,952,000 4,239 1,259.071 930 T/J 1,500,700 925 B 1,623,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 280 270 278 0 9,300 2,528,800 10 50.545 278 T/J 45,600 270 B 1,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 414 414 -2 1,666,500 692,891,800 41 111.892 416 J 4,500 414 T/B 197,600 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,275 J 100 9,575 B 600 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,100 B 500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,910 1,910 1,905 1,910 0 1,700 3,240,000 9 703.055 1,910 T/J 109,300 1,905 B 600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 161 167 162 163 2 219,600 36,270,500 66 108.667 163 T/J 111,900 162 B 11,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,300 11,330,000 4 27.160 1,100 T/J 39,700 1,015 B 1,000 111 ELSA Elnusa Tbk. CDS2K--1 422 442 424 436 14 56,014,100 24,354,206,000 3,040 109.000 438 J 964,800 436 T/B 5,193,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 871,914,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 196 206 199 202 6 60,349,800 12,254,947,900 1,471 16.841 204 J 699,600 202 T/B 922,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 6,200 11,780,000 4 1,329.331 1,995 J 100 1,900 T/B 4,800 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,030 2,070 1,995 2,010 -20 17,974,600 36,480,355,500 2,486 201.000 2,020 J 120,000 2,010 T/B 1,013,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 244 254 242 248 4 15,540,200 3,853,303,200 792 461.730 250 J 277,700 248 T/B 446,400 117 EXCL XL Axiata Tbk. --S7XXO1 1,810 2,290 1,845 2,180 370 64,529,900 138,694,997,000 9,757 110.637 2,180 T/J 85,200 2,170 B 220,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,440 1,420 1,440 -10 400 570,000 3 2,264.685 1,440 T/J 100 1,435 B 500 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,400 6,450 6,000 6,275 -125 139,000 864,665,000 114 1,438.033 6,275 T/J 1,200 6,150 B 8,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,230 4,240 4,230 4,230 0 1,220,600 5,163,148,000 8 846.000 4,250 J 800 4,230 T/B 400 121 FISH FKS Multi Agro Tbk. --U9---2 2,310 2,400 2,400 2,400 90 1,100 2,640,000 2 1,920.000 2,430 J 100 2,400 T/B 900 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 635 620 630 5 722,100 453,526,000 73 630.000 630 T/J 7,700 625 B 14,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 452 456 428 444 -8 42,693,200 18,768,939,200 246 201.818 444 T/J 114,800 442 B 500 124 FPNI Lotte Chemical Titan Tbk. --U3---2 174 179 172 174 0 652,700 113,708,300 129 52.778 174 T/J 10,000 173 B 26,000 125 FREN Smartfren Telecom Tbk. --U7---1 98 120 97 107 9 264,989,400 29,002,637,400 7,196 5.944 107 T/J 1,194,400 106 B 395,300 126 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---1 256 262 254 260 4 3,108,000 802,013,200 253 34.951 260 T/J 81,300 258 B 51,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 825 830 820 825 0 2,286,700 1,884,750,500 352 161.968 825 T/J 211,600 820 B 144,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 320 322 316 318 -2 2,168,800 692,394,200 215 79.500 318 T/J 150,000 316 B 76,200 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,850 13,800 13,800 13,800 -50 400 5,520,000 1 2,400.000 13,800 T/J 100 11,125 B 200 131 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---1 154 154 148 154 0 200,800 29,724,400 4 61.600 153 J 30,000 149 B 800 133 HDTX Panasia Indo Resources Tbk. --U4---1 294 296 292 292 -2 400 117,400 4 46.047 298 J 200 292 T/B 200 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 930 J 1,700 905 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,500 3,440 3,500 60 57,700 201,696,000 9 1,071.450 3,500 T/J 12,300 3,400 B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. CDU7---1 720 720 720 720 0 1,200 864,000 4 1,107.692 720 T/J 37,700 615 B 3,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 272 276 268 268 -4 200,200 54,852,200 22 89.333 274 J 93,000 268 T/B 47,000 138 HRUM Harum Energy Tbk. --S2K--1 2,510 2,740 2,540 2,720 210 9,382,300 25,057,662,000 2,849 52.308 2,720 T/J 526,700 2,710 B 12,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,400 J 500 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 770 770 725 770 0 300 222,000 2 60.156 770 T/J 200 735 B 1,100 141 IIKP Inti Agri Resources Tbk --U5---2 180 188 180 181 1 336,673,600 62,030,549,300 843 347.422 182 J 148,100 181 T/B 125,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,020 3,080 2,950 2,970 -50 8,564,400 25,729,019,000 2,251 398.724 2,970 T/J 64,900 2,960 B 99,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 720 700 715 -5 1,750,200 1,240,246,000 184 143.000 715 T/J 307,300 710 B 2,000 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 955 960 0 310,900 298,463,500 32 252.632 960 T/J 4,500 950 B 24,300 145 INAF Indofarma Tbk. --U5K--1 4,190 4,270 4,070 4,140 -50 173,600 721,342,000 416 1,656.000 4,200 J 2,100 4,140 T/B 5,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,490 3,610 3,430 3,570 80 10,346,000 36,922,904,000 2,165 1,457.143 3,580 J 34,500 3,570 T/B 63,400 147 INDY Indika Energy Tbk. XDS7LKO1 3,880 4,030 3,900 3,940 60 34,093,400 135,375,133,000 6,747 133.559 3,940 T/J 1,249,700 3,930 B 307,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 14,350 14,575 14,200 14,350 0 17,761,900 255,778,435,000 5,190 739.435 14,350 T/J 348,200 14,325 B 7,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 89 84 85 0 38,774,300 3,396,131,400 21,400 0.486 86 J 4,633,500 85 T/B 35,775,700 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 29,800 625 B 36,200 151 INTA Intraco Penta Tbk. --U9---2 456 480 454 480 24 13,930,900 6,554,266,400 1,578 338.359 480 T/J 718,600 478 B 303,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 404 390 404 4 240,700 95,720,800 37 106.316 410 J 48,000 394 B 13,700 153 ISAT Indosat Tbk. CDS7K--1 3,280 3,450 3,270 3,280 0 2,948,700 9,795,641,000 991 234.286 3,280 T/J 1,342,200 3,270 B 45,700 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 27,425 27,725 26,300 26,375 -1,050 1,792,400 48,740,340,000 2,569 188.393 26,500 J 1,000 26,375 T/B 41,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 78,800 3,940,000 11 35.714 50 T/J 45,712,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 466 498 490 490 24 2,100 1,029,800 2 277.951 486 J 7,600 468 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 530 J 100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 690 695 690 695 5 1,900 1,312,000 5 496.429 690 J 25,100 685 B 4,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,625 1,650 1,620 1,625 0 2,538,700 4,127,797,000 530 444.232 1,625 T/J 134,900 1,620 B 17,500 160 JRPT Jaya Real Property Tbk. --S6---1 805 820 800 800 -5 2,963,100 2,414,262,500 99 769.231 820 J 109,700 800 T/B 3,400 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,070 4,090 4,000 4,020 -50 7,779,900 31,448,188,000 4,061 237.056 4,040 J 1,000 4,020 T/B 33,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 910 B 100 163 KAEF Kimia Farma Tbk. XDM5K--1 2,100 2,100 2,010 2,030 -70 533,600 1,091,688,000 265 2,030.000 2,040 J 500 2,030 T/B 21,200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 422 424 416 418 -4 1,457,300 610,648,600 230 50.790 420 J 30,000 418 T/B 191,700 165 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---1 240 242 234 242 2 3,502,100 837,875,000 414 8.396 242 T/J 1,851,400 240 B 100 167 KINO Kino Indonesia Tbk. --U5---2 1,930 2,140 1,930 2,140 210 149,200 294,002,500 38 56.316 2,100 J 27,600 2,000 B 1,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,740 2,700 2,720 20 605,000 1,640,758,000 62 906.667 2,720 T/J 19,500 2,630 B 500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 354 380 346 354 0 881,000 310,141,200 74 1,242.105 354 T/J 439,700 346 B 10,500 170 KMTR Kirana Megatara Tbk. --M3---2 432 498 432 482 50 3,506,400 1,673,937,400 744 105.240 482 T/J 2,600 480 B 10,000 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 56,200 1,160 B 300 172 KRAH Grand Kartech Tbk. --U4---2 2,570 2,590 2,570 2,590 20 81,100 209,165,000 81 941.818 2,590 T/J 4,800 2,580 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 392 406 396 398 6 6,224,500 2,492,590,000 794 49.480 398 T/J 125,200 396 B 701,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 670 640 655 15 37,503,400 24,575,997,000 4,962 6,814.399 655 T/J 116,200 650 B 61,500 175 LINK Link Net Tbk. XDS9K--1 4,600 4,800 4,580 4,650 50 1,239,500 5,809,453,000 1,492 290.625 4,680 J 251,500 4,650 T/B 500 176 LPCK Lippo Cikarang Tbk --S6---1 1,975 2,000 1,960 1,975 0 596,100 1,177,123,500 336 213.514 1,975 T/J 2,100 1,970 B 6,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 388 398 384 390 2 33,722,700 13,286,433,800 1,274 99.856 396 J 869,400 390 T/B 446,100 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,950 9,050 8,725 8,725 -225 4,955,000 43,866,660,000 3,464 197.707 8,900 J 2,000 8,725 T/B 52,800 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,115 1,140 1,110 1,120 5 9,557,000 10,744,986,500 1,115 289.032 1,125 J 16,200 1,120 T/B 2,800 180 LTLS Lautan Luas Tbk. CDS9---1 650 675 635 660 10 747,600 486,014,000 104 233.308 660 T/J 107,200 655 B 11,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 735 735 640 690 -45 1,263,300 891,868,500 426 1,454.898 690 T/J 47,000 670 B 3,000 182 MAIN Malindo Feedmill Tbk. --S3---1 710 725 705 710 0 1,655,700 1,175,063,000 169 403.409 715 J 185,000 710 T/B 542,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,700 1,695 1,695 0 4,800 8,146,500 7 100.893 1,695 T/J 4,800 1,650 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,400 8,600 8,375 8,450 50 1,748,800 14,772,527,500 1,535 1,352.000 8,450 T/J 199,500 8,425 B 5,000 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,695 1,700 1,695 1,700 5 1,542,400 2,618,897,000 215 680.000 1,700 T/J 20,100 1,695 B 43,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 310 300 308 0 1,505,400 463,877,400 14 218.999 310 J 477,100 308 T/B 204,600 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,080 J 900 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,460 3,580 3,360 3,450 -10 270,600 935,664,000 188 265.385 3,550 J 11,100 3,450 T/B 5,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 640 615 625 20 3,107,700 1,951,844,000 543 39.062 625 T/J 163,600 620 B 97,700 190 MCAS M Cash Integrasi Tbk. --U9---2 3,090 3,160 3,090 3,090 0 1,749,900 5,469,000,000 382 223.105 3,090 T/J 8,300 3,080 B 13,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 189 182 188 3 1,031,800 192,295,000 168 168.622 188 T/J 51,900 187 B 1,200 192 MDIA Intermedia Capital Tbk. --U9---1 250 266 220 240 -10 990,500 232,040,200 73 173.913 240 T/J 652,700 230 B 100,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,440 2,400 2,400 0 11,500 27,838,000 13 120.000 2,430 J 100,000 2,400 T/B 24,300 194 MDLN Modernland Realty Tbk. --S6---1 308 316 306 308 0 1,316,100 410,946,200 122 91.407 312 J 58,300 308 T/B 50,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,195 1,240 1,200 1,220 25 19,253,000 23,552,422,500 1,835 2,148.757 1,220 T/J 483,900 1,215 B 328,500 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,600 3,600 0 300 1,080,000 1 2,624.136 4,500 J 300 3,600 T/B 200 197 MERK Merck Tbk. --U5---2 6,100 6,200 6,100 6,100 0 1,300 7,940,000 5 16,083.529 6,150 J 500 6,100 T/B 4,500 198 META Nusantara Infrastructure Tbk. XDS7---1 190 190 178 178 -12 3,027,200 545,452,900 98 53.437 189 J 250,000 178 T/B 742,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,705 1,725 1,700 1,700 -5 351,500 601,145,000 25 871.795 1,700 T/J 98,300 1,650 B 400 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,095 J 200 1,000 B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,775 1,780 1,725 1,765 -10 5,815,300 10,197,714,000 842 103.916 1,775 J 107,500 1,765 T/B 275,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,930 0 0 1,930 0 0 0 0 1,838.095 1,930 J 5,000 1,880 B 15,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 256 260 254 258 2 7,791,900 1,997,892,000 130 645.000 258 T/J 10,000 256 B 52,000 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,000 J 900 20,000 B 500 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,850 16,800 16,800 16,800 -50 300 5,040,000 3 107,006.369 16,800 T/J 1,300 16,525 B 500 206 MLPL Multipolar Tbk. --S9K--1 121 126 120 122 1 4,942,200 605,036,900 383 13.994 123 J 92,300 122 T/B 63,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 584,700 575 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,300 1,265 1,300 25 13,246,700 16,974,468,500 4,804 144.444 1,300 T/J 849,300 1,275 B 2,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,050 1,095 1,015 1,045 -5 2,010,500 2,104,985,000 315 69.667 1,045 T/J 121,700 1,040 B 41,800 210 MPPA Matahari Putra Prima Tbk. --S9---1 294 314 300 308 14 2,038,600 622,440,200 450 129.493 310 J 99,100 308 T/B 18,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,900 5,900 5,900 0 500 2,950,000 1 535.156 5,950 J 200 5,000 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 745 775 720 740 -5 1,485,200 1,133,424,000 84 48.684 745 J 4,900 740 T/B 2,700 213 MTDL Metrodata Electronics Tbk. --S9---1 900 900 870 900 0 2,056,500 1,839,887,500 245 1,620.220 900 T/J 156,200 895 B 400 214 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. CDU6---1 370 372 370 372 2 20,100 7,437,200 2 156.400 372 T/J 19,800 370 B 300 216 MYOH Samindo Resources Tbk. --U2---1 775 805 785 800 25 479,000 380,100,000 139 95.286 800 T/J 84,700 785 B 22,400 217 MYRX Hanson International Tbk. --S6XXO2 131 139 129 137 6 473,742,200 62,346,741,200 1,104 93.431 137 T/J 4,837,800 135 B 1,110,000 218 NASA Ayana Land International Tbk. --U9---2 404 406 402 402 -2 109,800 44,355,400 18 390.291 404 J 400 402 T/B 110,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,930 4,070 3,890 3,930 0 46,300 182,887,000 81 1,209.231 3,930 T/J 6,500 3,900 B 300 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 436,400 39,277,500 10 86.667 94 J 95,800 91 T/B 800 221 NISP Bank OCBC NISP Tbk. --U8---1 900 920 890 900 0 38,200 34,383,500 43 1,090.592 905 J 6,900 900 T/B 2,500 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 910 910 5 500 455,000 1 242.667 910 T/J 27,800 905 B 800 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 398 408 396 400 2 3,327,300 1,337,575,600 781 47.059 400 T/J 35,400 398 B 650,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,810 0 0 1,810 0 0 0 0 86.676 1,780 J 200 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 462 464 456 462 0 31,700 14,623,600 31 914.037 464 J 1,400 462 T/B 2,300 226 PALM Provident Agro Tbk. --U1---2 296 292 274 292 -4 1,700 470,800 4 79.810 292 T/J 800 276 B 600 227 PANS Panin Sekuritas Tbk. XDU8---1 1,610 1,695 1,635 1,670 60 5,000 8,216,000 9 1,214.545 1,670 T/J 100 1,625 B 4,000 228 PBID Panca Budi Idaman Tbk. --U3---2 955 990 935 990 35 1,395,700 1,343,597,000 131 116.471 990 T/J 104,900 980 B 500 229 PBRX Pan Brothers Tbk. --S4K--1 460 470 452 460 0 18,835,800 8,628,626,600 6,838 814.159 460 T/J 43,200 456 B 6,400 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 605 610 570 605 0 130,600 75,877,000 43 50.417 610 J 2,000 605 T/B 6,100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,650 2,660 2,650 2,660 10 12,800 33,922,000 2 1,773.333 2,660 T/J 15,200 2,650 B 8,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 1,400 1,390 1,390 0 6,400 8,913,000 21 271.220 1,400 J 10,700 1,390 T/B 5,900 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,400 3,220 3,400 100 81,500 265,894,000 52 1,410.847 3,400 T/J 4,400 3,330 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 850 875 850 855 5 3,222,500 2,780,590,000 261 1,423.576 855 T/J 17,600 850 B 88,700 235 PNIN Paninvest Tbk. --U8---1 1,030 1,060 1,030 1,055 25 66,900 69,777,500 55 1,121.863 1,055 T/J 10,900 1,045 B 1,400 236 PNLF Panin Financial Tbk. --S8---1 226 238 226 230 4 15,086,700 3,469,913,200 921 248.595 232 J 333,500 230 T/B 1,629,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,200 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,580 4,630 4,580 4,620 40 44,630,200 205,621,219,000 542 2,932.384 4,630 J 233,300 4,620 T/B 1,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 615 600 600 -25 300,000 180,131,000 6 112.150 615 J 6,400 595 B 50,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,090 1,100 1,080 1,090 0 136,900 149,124,000 17 72.667 1,090 T/J 133,400 1,080 B 20,000 241 PPRE PP Presisi Tbk. XDM7---1 390 404 388 404 14 5,492,500 2,176,343,200 693 93.953 406 J 212,600 404 T/B 3,600 242 PPRO PP Properti Tbk. XDS6K--1 152 158 152 154 2 18,494,500 2,880,118,700 936 332.973 155 J 350,000 154 T/B 559,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,300 3,300 3,300 0 500 1,650,000 1 50.769 3,280 J 200 3,180 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 258 230 250 20 16,876,100 4,145,118,800 1,224 811.083 250 T/J 673,500 248 B 105,600 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,500 3,590 3,510 3,550 50 30,675,900 109,074,406,000 3,953 3,086.957 3,560 J 214,100 3,550 T/B 31,200 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,250 2,380 2,260 2,340 90 24,092,400 56,544,445,000 2,397 439.850 2,350 J 296,600 2,340 T/B 158,900 247 PTRO Petrosea Tbk. XDM2---1 1,870 2,050 1,890 2,020 150 3,944,400 7,947,362,500 1,488 1,616.000 2,020 T/J 137,800 2,010 B 90,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 530 540 520 520 -10 42,003,600 22,241,850,500 2,229 2,004.703 525 J 3,745,400 520 T/B 221,400 250 RAJA Rukun Raharja Tbk. XDS7---1 720 785 720 750 30 16,404,200 12,431,310,000 1,960 2,576.257 750 T/J 836,200 745 B 107,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,385 1,340 1,355 15 7,169,500 9,729,861,000 1,132 846.875 1,370 J 1,000 1,355 T/B 66,900 252 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 1,700 5,250 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 137 134 134 0 475,135,500 64,611,401,800 522 73.569 135 J 620,000 134 T/B 2,675,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 360 328 338 -6 68,900 23,068,400 27 2,644.757 338 T/J 5,400 328 B 4,600 255 RODA Pikko Land Development Tbk. --U6---2 344 346 302 330 -14 21,400 7,007,600 24 526.904 334 J 8,900 330 T/B 10,500 256 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,080 1,105 1,045 1,050 -30 2,703,000 2,873,022,500 332 411.765 1,055 J 5,000 1,050 T/B 11,100 257 SAME Sarana Meditama Metropolitan Tbk. CDU9---2 585 590 570 575 -10 2,143,700 1,245,494,000 556 718.750 575 T/J 68,800 570 B 11,200 258 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 10,025 9,900 9,675 9,825 -200 28,600 280,365,000 14 6,338.710 9,825 T/J 3,800 9,675 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,330 2,360 2,250 2,300 -30 13,376,700 30,681,194,000 2,440 1,040.474 2,310 J 87,500 2,300 T/B 702,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 885 840 885 40 9,500 8,100,000 5 989.878 895 J 100 850 B 2,000 262 SGRO Sampoerna Agro Tbk. CDU1---1 2,330 2,350 2,300 2,340 10 61,900 144,749,000 55 100.000 2,340 T/J 89,300 2,330 B 18,100 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,470 J 100 1,300 B 10,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 725 715 725 5 2,039,100 1,475,035,000 250 517.857 725 T/J 13,300 720 B 14,700 265 SIAP Sekawan Intipratama Tbk --U9---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---1 800 815 800 805 5 572,900 462,411,500 232 138.793 810 J 134,700 805 T/B 99,300 267 SILO Siloam International Hospitals Tbk. --U9---1 7,075 7,225 7,000 7,125 50 618,400 4,379,905,000 359 80.921 7,125 T/J 19,300 7,000 B 200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 535 515 525 0 6,442,800 3,395,116,000 287 47.727 530 J 8,100 525 T/B 102,100 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,020 1,020 1,020 20 92,300 94,146,000 4 1.133 1,030 J 21,000 970 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 490 488 488 488 -2 1,700 829,600 3 424.348 488 T/J 3,900 430 B 100,000 271 SMAR Smart Tbk. --U1---2 3,400 3,400 3,400 3,400 0 1,700 5,780,000 1 1,123.373 3,800 J 900 3,400 T/B 1,100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,460 3,600 3,460 3,530 70 467,000 1,652,445,000 251 630.357 3,560 J 2,500 3,530 T/B 39,500 273 SMCB Holcim Indonesia Tbk. --M3---1 725 735 720 725 0 110,600 80,143,000 94 875.604 730 J 11,300 725 T/B 50,100 274 SMDR Samudera Indonesia Tbk. --S7---1 358 374 358 360 2 4,145,900 1,511,947,600 751 1,444.739 360 T/J 53,500 358 B 211,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 840 850 835 845 5 3,877,800 3,274,418,500 836 1,388.432 845 T/J 82,700 840 B 439,400 276 SMRU SMR Utama Tbk. --U2---2 472 480 470 480 8 81,500 38,831,800 14 117.383 480 T/J 12,600 468 B 20,700 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,385 1,445 1,365 1,410 25 3,615,700 5,117,507,500 1,162 3,766.126 1,410 T/J 18,500 1,400 B 23,900 278 SOCI Soechi Lines Tbk. --M7---1 188 202 188 195 7 20,160,800 3,944,668,000 1,531 35.455 195 T/J 518,500 194 B 177,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 214 191 212 10 10,900 2,206,000 10 226.252 212 T/J 58,200 192 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 328 320 320 2 32,446,400 10,498,442,400 1,744 133.333 322 J 189,100 320 T/B 7,838,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,820 3,750 3,750 -70 130,800 491,968,000 28 68.182 3,750 T/J 127,000 3,640 B 10,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 515 505 510 0 47,543,000 24,280,447,500 938 209.231 510 T/J 217,800 505 B 1,216,500 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,115 1,200 1,110 1,155 40 65,440,600 75,054,034,000 3,645 172.388 1,155 T/J 75,200 1,150 B 13,300 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,700 185,000 8 64.769 50 T/J 501,398,000 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 4,010 4,030 4,000 4,010 0 3,080,300 12,369,719,000 2,675 3,645.455 4,010 T/J 900 4,000 B 100,400 288 TARA Sitara Propertindo Tbk. --U6K--1 840 850 840 845 5 39,952,500 33,724,833,000 3,753 797.170 845 T/J 229,000 840 B 500 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,100 5,100 5,025 5,025 -75 1,421,900 7,189,995,000 819 248.148 5,100 J 2,000 5,025 T/B 178,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,000 1,030 995 1,000 0 1,008,000 1,015,146,500 144 227.713 1,000 T/J 98,400 995 B 27,400 291 TCID Mandom Indonesia Tbk. XDU5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,375 J 100 17,200 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 765 795 700 785 20 27,400 20,046,000 30 253.226 785 T/J 2,400 750 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 665 780 665 780 115 1,400 950,500 6 176.759 770 J 1,900 630 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 2,550 2,550 2,550 0 100 255,000 1 2,095.489 2,570 J 100 2,500 B 800 295 TGRA Terregra Asia Energy Tbk. --U7---1 645 645 630 635 -10 132,600 84,692,000 20 317.500 640 J 14,900 615 B 4,600 296 TINS Timah Tbk. --S2K--1 930 960 925 930 0 15,179,400 14,224,722,500 1,851 475.224 935 J 55,800 930 T/B 125,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 11,350 12,400 11,350 12,050 700 11,685,400 139,389,057,500 4,870 745.031 12,050 T/J 50,000 12,025 B 35,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,190 1,030 980 1,000 -190 143,100 143,474,500 41 460.003 1,000 T/J 151,400 980 B 9,100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,450 2,300 2,330 -120 76,500 177,885,000 34 122.632 2,330 T/J 29,200 2,300 B 400 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,200 4,200 4,160 4,180 -20 8,065,100 33,717,789,000 444 1,348.387 4,180 T/J 8,700 4,170 B 96,600 301 TOTL Total Bangun Persada Tbk. --S6---1 635 645 635 640 5 385,000 245,875,500 73 230.029 640 T/J 114,800 635 B 37,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 376 372 372 -4 1,600 597,200 9 1,206.734 372 T/J 40,300 370 B 100 303 TOWR Sarana Menara Nusantara Tbk. CDS7---2 2,850 2,890 2,820 2,850 0 666,900 1,907,632,000 313 2,724.066 2,860 J 12,900 2,850 T/B 19,700 304 TRAM Trada Alam Minera Tbk. --U7LKO1 382 386 378 378 -4 94,971,500 36,353,134,200 2,190 312.412 378 T/J 1,915,800 376 B 2,314,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 123 120 122 -1 20,200 2,464,300 4 122.940 124 J 600 123 B 1,400 306 TRST Trias Sentosa Tbk. --U3---1 384 0 0 384 0 0 0 0 229.062 400 J 100,000 384 B 129,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,590 1,590 1,590 0 2,600 4,134,000 4 283.645 1,590 T/J 20,400 1,570 B 8,900 308 TURI Tunas Ridean Tbk. XDU9---1 1,360 1,375 1,365 1,375 15 640,300 876,202,500 28 3,055.556 1,375 T/J 185,200 1,370 B 189,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,215 1,185 1,190 -10 79,700 94,833,500 70 2,307.275 1,190 T/J 380,600 1,185 B 3,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,430 3,400 3,430 30 1,200 4,110,000 4 127.034 3,470 J 1,000 3,420 B 100 311 VICO Victoria Investama Tbk. --U8---1 185 187 176 186 1 17,000 3,074,700 25 148.800 186 T/J 1,900 179 B 5,000 312 VIVA Visi Media Asia Tbk. --S9---1 274 276 268 270 -4 2,831,800 764,901,000 216 90.000 270 T/J 449,400 268 B 48,100 313 VOKS Voksel Electric Tbk. --U4---1 186 191 186 187 1 22,800 4,269,700 20 82.720 188 J 50,000 186 B 106,900 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 236 222 226 2 19,531,000 4,443,291,000 752 77.931 228 J 101,600 224 B 471,700 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,465 1,575 1,475 1,560 95 44,898,600 68,951,696,000 3,607 400.974 1,560 T/J 978,200 1,555 B 108,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 324 314 324 10 3,958,200 1,260,838,400 167 87.621 324 T/J 10,300 318 B 1,500 317 WOOD Integra Indocabinet Tbk. --S5---2 448 456 440 440 -8 66,643,700 29,908,758,400 2,198 169.231 440 T/J 1,178,200 438 B 255,000 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 382 398 384 392 10 99,501,100 38,853,453,800 5,122 80.000 392 T/J 6,361,900 390 B 3,787,200 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,020 2,170 2,020 2,140 120 93,247,200 197,534,349,000 5,878 577.598 2,140 T/J 4,420,000 2,130 B 1,496,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 448 466 448 462 14 10,372,900 4,765,817,800 883 78.305 464 J 15,300 462 T/B 200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,710 1,735 1,690 1,725 15 10,170,400 17,410,756,500 1,887 1,232.143 1,725 T/J 157,300 1,720 B 103,700 Total 4,548,726,300 3,238,801,084,600 279,187 5,278,665,600 99,690,700 Jakarta, 17 May 2018 Trading Division