List of Securities Quotation: IDX SMC Composite Date: Friday, 18 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. --S1KB-1 11,900 12,575 11,900 12,500 600 994,900 12,307,325,000 787 1,015.468 12,500 T/J 1,400 12,475 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 2,200 J 25,700 2,000 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,210 1,225 1,180 1,185 -25 4,001,600 4,776,869,500 628 1,445.122 1,190 J 100 1,185 T/B 185,800 5 ACST Acset Indonusa Tbk. --S6---1 2,730 2,740 2,720 2,730 0 1,093,000 2,987,125,000 46 114.644 2,730 T/J 30,800 2,710 B 3,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,945 1,895 1,920 -10 3,214,000 6,168,904,000 704 1,507.857 1,920 T/J 800,500 1,915 B 1,300 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,325 8,325 8,150 8,150 -175 57,800 477,497,500 65 350.538 8,225 J 3,000 8,150 T/B 5,000 8 ADMG Polychem Indonesia Tbk --U3---1 378 398 378 382 4 4,377,800 1,689,778,000 462 34.097 384 J 90,000 382 T/B 4,100 9 AGII Aneka Gas Industri Tbk. --S3---1 700 700 675 675 -25 271,300 183,187,500 26 61.364 695 J 1,300 675 T/B 67,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 360 366 356 356 -4 1,795,800 644,911,800 318 581.623 358 J 2,700 356 T/B 28,000 11 AGRS Bank Agris Tbk. --U8---2 400 440 396 396 -4 10,500 4,209,200 25 360.000 400 J 5,500 396 T/B 500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 515 520 498 500 -15 38,675,300 19,417,056,300 1,886 60.858 500 T/J 1,423,700 498 B 1,400,800 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,520 4,660 4,520 4,520 0 12,380,500 56,695,192,000 2,802 3,602.426 4,530 J 30,000 4,520 T/B 70,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 336 348 348 348 12 100 34,800 1 331.429 348 T/J 1,200 336 B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,125 5,125 5,125 25 100 512,500 1 209.184 5,125 T/J 17,000 5,075 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 620 630 615 620 0 121,500 75,185,500 37 1,582.077 625 J 9,000 615 B 19,600 17 ANJT Austindo Nusantara Jaya Tbk. CDU1---1 1,180 1,185 1,150 1,180 0 244,500 288,811,000 24 98.333 1,180 T/J 800 1,145 B 1,800 18 ANTM Aneka Tambang Tbk. XDS2XXO1 825 865 825 850 25 68,215,100 58,065,571,000 4,067 560.427 855 J 385,500 850 T/B 1,648,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 5 113.956 1,780 T/J 800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 200,100 101,050,500 9 537.143 520 J 218,300 505 T/B 106,200 21 APLN Agung Podomoro Land Tbk. --S6---1 200 202 197 198 -2 8,036,800 1,590,190,700 468 54.247 198 T/J 248,300 197 B 600,400 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,115 1,065 1,115 15 32,500 35,640,000 19 74.333 1,115 T/J 26,200 1,070 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 346 346 330 336 -10 23,870,800 7,926,267,000 64 112.000 336 T/J 138,000 332 B 66,300 24 ARNA Arwana Citramulia Tbk. --S3---1 334 338 334 338 4 1,600 538,800 5 2,297.288 338 T/J 7,000 334 B 3,700 25 ASGR Astra Graphia Tbk. XDS9---1 1,440 1,450 1,400 1,440 0 43,800 61,906,000 29 298.557 1,440 T/J 3,900 1,415 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 700 705 695 695 -5 1,713,600 1,207,560,500 214 1,287.037 700 J 500 695 T/B 23,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 334 338 330 330 -4 7,778,700 2,582,210,600 639 314.286 330 T/J 1,000,400 328 B 2,161,700 28 ATIC Anabatic Technologies Tbk. XDU9---1 740 0 0 740 0 0 0 0 105.714 740 J 11,500 700 B 1,000 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 1,745 1,695 1,700 -5 2,775,500 4,748,201,000 669 1,537.488 1,700 T/J 21,900 1,695 B 15,700 31 BABP Bank MNC Internasional Tbk. --U8---2 56 75 55 56 0 26,693,500 1,516,379,200 504 64.275 56 T/J 1,056,000 55 B 7,854,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 278 278 0 1,800 500,400 3 204.962 286 J 3,900 278 T/B 126,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,560 1,555 1,560 0 370,500 577,241,500 115 1,950.000 1,565 J 5,000 1,560 T/B 100 34 BBKP Bank Bukopin Tbk. --S8---1 426 426 412 420 -6 9,506,700 3,956,452,800 925 124.596 422 J 1,300 420 T/B 38,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 1,400 1,400 1,400 80 100 140,000 1 101.449 1,530 J 4,200 1,325 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 2,830 2,830 2,710 2,750 -80 38,071,300 104,929,755,000 4,211 358.695 2,760 J 200,300 2,750 T/B 2,321,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 298 292 296 0 3,302,300 976,950,000 112 301.364 296 T/J 57,900 294 B 2,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 33,400 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 138,300 6,915,000 168 217.306 50 T/J 247,053,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 274 268 268 -10 4,535,200 1,222,180,200 362 157.647 270 J 103,100 268 T/B 16,900 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 795 795 770 770 -25 84,300 65,908,500 94 3,945.885 790 J 18,200 770 T/B 5,400 44 BHIT MNC Investama Tbk. --S9K--1 119 119 109 119 0 14,560,400 1,720,601,200 4,716 348.004 119 T/J 2,358,000 118 B 1,007,200 45 BINA Bank Ina Perdana Tbk. --U8---2 432 432 424 428 -4 1,459,900 625,288,000 171 241.813 428 T/J 500,600 426 B 11,800 46 BIPI Benakat Integra Tbk. --S2K--2 69 75 70 72 3 121,397,000 8,858,407,500 2,653 51.429 73 J 4,785,600 72 T/B 12,378,800 47 BIRD Blue Bird Tbk. --U7---1 2,870 2,870 2,850 2,870 0 279,500 801,312,000 38 44.154 2,880 J 2,800 2,870 T/B 8,700 48 BISI BISI International Tbk. --U1---1 1,915 1,925 1,905 1,925 10 73,900 142,217,500 27 962.500 1,925 T/J 269,700 1,905 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,030 2,060 0 13,371,600 27,457,270,000 227 343.333 2,060 T/J 1,000 2,040 B 87,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 690 700 10 4,470,800 3,126,161,500 397 162.791 700 T/J 2,189,100 695 B 32,300 51 BKSL Sentul City Tbk. --S6K--1 153 155 148 149 -4 112,171,900 16,791,790,800 2,754 10.296 149 T/J 657,400 148 B 2,430,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 212 210 210 0 19,400 4,107,800 2 481.872 218 J 9,000 200 B 13,100 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---2 360 350 320 350 -10 200 67,000 2 109.375 370 J 100 328 B 4,900 56 BMTR Global Mediacom Tbk. --S9LKO1 565 565 540 540 -25 11,733,900 6,555,424,500 2,107 439.525 545 J 46,500 540 T/B 644,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 46,800 2,340,000 8 1.719 50 T/J 2,855,143,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 950 965 945 965 15 5,498,600 5,271,357,500 432 7.125 965 T/J 287,900 960 B 300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 246 236 240 0 224,500 53,793,000 88 2.837 242 J 500 240 T/B 164,000 60 BNLI Bank Permata Tbk. --M8K--1 498 500 494 494 -4 2,124,800 1,053,420,800 267 5.379 496 J 80,800 494 T/B 114,200 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 610 620 5 1,326,700 815,834,000 287 601.942 620 T/J 27,200 615 B 97,600 62 BOLT Garuda Metalindo Tbk. XDU4---2 890 900 885 900 10 676,100 602,728,000 218 163.636 900 T/J 84,300 890 B 8,300 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 71 72 70 70 -1 15,358,900 1,084,989,600 299 11.024 70 T/J 5,762,400 69 B 7,030,900 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 25,900 29,785,000 5 862.845 1,150 T/J 1,000 1,140 B 34,100 67 BRPT Barito Pacific Tbk. --S3BXO1 2,260 2,270 2,200 2,210 -50 17,104,700 38,097,784,000 1,299 173.074 2,220 J 1,000 2,210 T/B 2,888,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,625 1,630 1,605 1,610 -15 5,136,000 8,285,973,000 1,410 315.374 1,615 J 2,400 1,610 T/B 1,230,100 69 BSIM Bank Sinarmas Tbk. --U8---1 605 615 605 615 10 300 183,500 2 419.455 605 J 300 580 B 1,200 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,590 2,650 2,550 2,650 60 3,200 8,232,000 16 135.897 2,640 J 2,000 2,560 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---2 149 154 145 154 5 2,681,900 400,577,300 40 1,179.896 154 T/J 372,300 145 B 22,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 478,840,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,300 3,410 3,210 3,220 -80 70,300 228,807,000 70 623.352 3,310 J 200 3,220 T/B 231,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,580 1,550 1,550 -100 5,500 8,642,500 11 262.712 1,550 T/J 1,000 1,500 B 1,500 76 BUMI Bumi Resources Tbk. --S2LKO2 274 274 264 266 -8 253,301,700 68,074,610,400 3,248 15.438 266 T/J 10,600,700 264 B 6,122,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 450 0 0 450 0 0 0 0 173.077 450 J 200 408 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 204 208 202 206 2 52,500 10,772,800 22 194.794 206 T/J 91,000 204 B 3,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 185 194 181 189 4 121,833,600 23,142,614,200 4,373 41.336 189 T/J 2,636,900 188 B 769,300 80 BYAN Bayan Resources Tbk. --U2---1 10,900 0 0 10,900 0 0 0 0 187.931 10,900 J 10,300 10,700 B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 340 352 334 338 -2 406,200 137,094,400 139 102.424 338 T/J 12,500 336 B 20,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,250 2,430 2,200 2,250 0 11,150,600 25,648,861,000 1,475 128.571 2,260 J 45,300 2,250 T/B 340,600 83 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 306 -2 460,000 141,399,600 49 559.037 308 J 160,200 306 T/B 61,500 84 CASS Cardig Aero Services Tbk. --U7---2 680 670 670 670 -10 4,500 3,015,000 5 167.500 670 T/J 106,200 660 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 105 106 103 106 1 2,570,600 270,310,300 146 678.400 106 T/J 161,700 104 B 5,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 320 320 0 2,800 896,000 2 25.041 320 T/J 51,200 316 B 36,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 615 650 615 615 0 216,600 135,406,500 26 2,231.657 615 T/J 27,500 600 B 1,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,195 1,200 1,185 1,185 -10 1,227,700 1,465,883,500 178 1,030.435 1,185 T/J 20,400 1,180 B 33,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,440 1,210 1,380 -110 20,800 29,057,000 30 132.050 1,380 T/J 500 1,370 B 1,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 246 268 242 256 10 522,700 135,310,200 237 48.425 258 J 20,000 254 B 28,200 91 COWL Cowell Development Tbk. --M6---2 565 565 530 560 -5 732,600 408,657,500 183 430.769 560 T/J 12,900 540 B 200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 29,900 1,495,000 6 45.455 50 T/J 133,265,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 535 545 535 540 5 2,884,000 1,549,827,500 72 272.500 540 T/J 491,300 535 B 1,000,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,975 2,000 1,510 2,000 25 260,300 514,572,000 73 666.667 2,000 T/J 5,700 1,840 B 400 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-1 985 985 960 970 -15 12,796,400 12,409,227,500 1,231 217.178 975 J 57,500 970 T/B 211,300 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 108,500 5,425,000 19 16.496 50 T/J 70,451,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 300 322 298 310 10 3,885,400 1,212,335,200 681 54.020 312 J 93,000 310 T/B 74,900 99 DKFT Central Omega Resources Tbk. --U2---2 360 362 362 362 2 60,000 21,720,000 4 929.874 362 T/J 59,700 350 B 40,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,650 5,675 5,500 5,625 -25 9,600 53,320,000 19 33,624.245 5,625 T/J 500 5,500 B 2,600 101 DMAS Puradelta Lestari Tbk. XDM6K--1 147 149 146 147 0 2,975,200 437,490,600 262 70.000 147 T/J 393,000 146 B 2,162,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 110,000 297,000,000 4 2,371.771 2,710 J 20,000 2,660 B 50,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 930 960 910 940 10 28,822,900 27,178,524,000 2,438 1,272.609 940 T/J 1,796,100 935 B 1,008,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 290 278 286 8 24,200 6,803,200 35 52.000 278 J 3,600 276 B 3,600 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 414 424 416 416 2 3,627,100 1,516,254,800 188 112.432 418 J 18,500 416 T/B 443,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 14,275 14,275 14,275 2,375 100 1,427,500 1 951.667 0 J 0 9,525 B 300 107 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 1,955 1,885 1,915 5 1,800 3,456,000 9 704.895 1,915 T/J 800 1,905 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 163 167 162 162 -1 261,300 42,723,600 55 108.000 162 T/J 93,000 161 B 20,000 110 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 40,000 950 B 1,500 111 ELSA Elnusa Tbk. CDS2K--1 436 446 436 438 2 41,634,400 18,337,146,000 2,353 109.500 440 J 634,400 438 T/B 444,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 549,800 27,490,000 159 10.308 50 T/J 900,041,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 202 204 197 198 -4 24,827,300 4,970,533,200 993 16.508 199 J 237,500 198 T/B 377,200 114 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,900 1,925 1,925 1,925 25 100 192,500 1 1,346.823 2,000 J 21,500 1,925 T/B 200 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,010 2,200 2,010 2,150 140 43,872,400 94,219,369,000 5,309 215.000 2,160 J 116,600 2,150 T/B 1,828,600 116 ESSA Surya Esa Perkasa Tbk. --S2---1 248 284 246 276 28 57,127,500 15,516,662,600 2,808 513.861 276 T/J 133,900 274 B 217,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,180 2,210 2,070 2,140 -40 15,494,200 33,127,498,000 2,823 108.607 2,140 T/J 737,000 2,100 B 2,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,440 1,480 1,440 1,470 30 500 727,000 4 2,311.866 1,495 J 1,000 1,430 B 100 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,275 6,275 6,025 6,100 -175 150,500 923,815,000 128 1,397.928 6,125 J 100 6,100 T/B 500 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,230 4,280 4,230 4,280 50 1,092,600 4,621,994,000 65 856.000 4,280 T/J 3,000 4,230 B 8,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,400 2,400 2,400 0 2,000 4,800,000 2 1,920.000 2,430 J 100 2,350 B 500 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 620 625 -5 1,325,100 833,989,500 92 625.000 630 J 39,600 625 T/B 300 123 FORZ Forza Land Indonesia Tbk. --S6---1 444 452 334 334 -110 20,855,800 9,031,369,800 286 151.818 400 J 5,000 334 T/B 560,600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 174 177 170 174 0 531,300 91,202,900 68 52.778 174 T/J 77,600 173 B 8,100 125 FREN Smartfren Telecom Tbk. --U7---1 107 120 107 109 2 154,436,200 17,656,128,600 3,843 6.056 109 T/J 837,800 108 B 3,628,800 126 GEMS Golden Energy Mines Tbk. CDU2---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---1 260 262 258 260 0 3,164,400 821,385,000 342 34.951 260 T/J 197,200 258 B 937,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 825 835 805 820 -5 4,984,100 4,073,585,500 1,377 160.986 820 T/J 271,600 815 B 114,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 318 318 314 314 -4 7,282,300 2,294,901,400 208 78.500 314 T/J 972,300 312 B 288,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,800 13,750 13,750 13,750 -50 300 4,125,000 1 2,391.304 13,800 J 1,000 11,050 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---1 154 150 141 147 -7 634,400 93,851,700 21 58.800 152 J 11,200 147 T/B 90,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 292 312 222 292 0 600 170,200 5 46.047 298 J 200 290 B 200 134 HERO Hero Supermarket Tbk. --U9---1 930 930 930 930 0 500 465,000 1 1,941.221 945 J 700 930 T/B 600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,500 3,500 3,500 0 200 700,000 2 1,071.450 3,500 T/J 32,800 3,410 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,500 1,080,000 3 1,107.692 720 T/J 42,500 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 268 268 266 268 0 117,200 31,408,800 15 89.333 268 T/J 8,300 266 B 26,400 138 HRUM Harum Energy Tbk. --S2K--1 2,720 2,890 2,650 2,850 130 7,067,500 19,887,596,000 1,819 54.808 2,860 J 200 2,850 T/B 33,500 139 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---1 770 770 770 770 0 2,600 2,002,000 3 60.156 775 J 500 730 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 181 186 181 185 4 344,138,000 63,527,830,700 903 355.100 185 T/J 402,500 182 B 454,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,970 3,020 2,830 2,860 -110 5,896,000 17,162,805,000 2,241 383.957 2,870 J 87,400 2,860 T/B 139,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 715 720 700 700 -15 819,400 576,690,500 116 140.000 710 J 357,700 695 B 69,600 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 950 960 0 305,000 292,799,000 30 252.632 960 T/J 9,900 950 B 56,700 145 INAF Indofarma Tbk. --U5K--1 4,140 4,190 4,130 4,140 0 43,900 182,026,000 76 1,656.000 4,170 J 1,000 4,140 T/B 7,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,710 3,610 3,690 120 12,731,400 46,901,147,000 1,922 1,506.122 3,690 T/J 306,700 3,680 B 4,300 147 INDY Indika Energy Tbk. XDS7LKO1 3,940 4,020 3,910 3,980 40 18,841,700 75,049,151,000 4,283 134.915 3,980 T/J 12,500 3,970 B 110,700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 14,350 14,500 14,350 14,450 100 15,998,400 231,063,085,000 2,891 744.588 14,450 T/J 249,200 14,425 B 300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 85 85 0 3,162,600 270,379,500 93 0.486 86 J 6,340,700 85 T/B 15,208,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 640 640 640 15 100 64,000 1 609.524 640 T/J 56,500 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 480 484 472 472 -8 9,151,000 4,396,511,400 1,446 332.720 472 T/J 118,200 470 B 961,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 404 392 404 0 32,900 13,061,200 14 106.316 404 T/J 25,600 394 B 6,100 153 ISAT Indosat Tbk. --S7K--1 3,280 3,280 3,220 3,220 -60 819,600 2,669,729,000 350 230.000 3,240 J 100 3,220 T/B 1,000 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,375 26,800 25,625 26,000 -375 1,032,900 27,003,920,000 1,955 185.714 26,050 J 1,100 26,000 T/B 99,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 60,300 3,015,000 5 35.714 50 T/J 49,742,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 500 490 490 0 2,300 1,128,400 6 277.951 490 T/J 5,400 450 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 535 535 535 5 100 53,500 1 442.818 550 J 100,000 470 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 695 695 670 675 -20 42,800 28,694,000 19 482.143 715 J 52,500 675 T/B 2,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,625 1,625 1,600 1,605 -20 755,000 1,214,433,000 211 438.764 1,610 J 133,100 1,605 T/B 350,900 160 JRPT Jaya Real Property Tbk. --S6---1 800 810 800 800 0 2,749,600 2,227,111,000 118 769.231 800 T/J 37,800 795 B 38,000 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,020 4,040 3,950 3,970 -50 5,735,700 22,945,362,000 3,211 234.108 3,980 J 151,400 3,970 T/B 130,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 920 920 920 -5 100 92,000 1 198.139 0 J 0 910 B 1,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,030 2,050 2,010 2,040 10 134,400 272,452,000 94 2,040.000 2,040 T/J 6,000 2,030 B 3,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 418 420 410 410 -8 1,379,100 567,031,600 274 49.818 412 J 412,200 410 T/B 377,300 165 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---1 242 242 236 238 -4 8,122,000 1,933,238,200 1,179 8.257 238 T/J 278,200 236 B 258,600 167 KINO Kino Indonesia Tbk. --U5---2 2,140 2,100 1,980 2,040 -100 134,700 278,577,000 27 53.684 2,040 T/J 500 1,980 B 2,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,720 2,720 2,610 2,700 -20 656,100 1,763,171,000 68 900.000 2,700 T/J 10,800 2,590 B 7,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 354 368 350 352 -2 571,800 200,691,600 31 1,235.088 352 T/J 162,000 350 B 14,300 170 KMTR Kirana Megatara Tbk. --M3---2 482 488 460 460 -22 634,400 298,591,200 190 100.437 462 J 21,300 460 T/B 25,000 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 57,800 1,100 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,590 2,610 2,590 2,590 0 71,800 186,589,000 79 941.818 2,590 T/J 300 2,580 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 404 396 400 2 4,222,300 1,688,515,400 297 49.729 402 J 112,400 400 T/B 151,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 680 655 660 5 47,184,100 31,446,878,500 5,299 6,866.417 665 J 859,600 660 T/B 392,500 175 LINK Link Net Tbk. XDS9K--1 4,650 4,740 4,620 4,690 40 2,856,700 13,409,024,000 1,445 293.125 4,690 T/J 194,600 4,680 B 50,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,975 2,080 1,955 1,955 -20 605,500 1,195,952,500 395 211.351 1,960 J 5,800 1,955 T/B 50,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 390 398 384 384 -6 21,940,300 8,604,698,600 836 98.320 384 T/J 1,918,400 382 B 513,600 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,725 9,000 8,750 8,800 75 4,557,600 40,274,597,500 2,874 199.406 8,825 J 31,400 8,800 T/B 14,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,120 1,200 1,115 1,170 50 40,462,200 47,329,672,500 2,941 301.935 1,175 J 137,100 1,170 T/B 171,200 180 LTLS Lautan Luas Tbk. CDS9---1 660 700 650 680 20 846,000 570,134,500 194 240.378 680 T/J 25,200 675 B 1,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 690 685 685 -5 34,400 23,735,000 87 1,444.355 680 J 51,000 655 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 710 720 700 705 -5 601,700 426,268,000 119 400.568 710 J 25,000 705 T/B 132,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,745 1,745 1,745 50 200 349,000 1 103.869 1,700 J 97,700 1,650 B 2,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,450 8,475 8,350 8,400 -50 1,130,200 9,520,477,500 913 1,344.000 8,475 J 32,000 8,400 T/B 282,300 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,700 1,705 1,690 1,700 0 1,516,000 2,576,752,000 259 680.000 1,700 T/J 43,400 1,690 B 147,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 310 306 310 2 743,900 228,440,200 11 220.421 310 T/J 13,000 308 B 266,600 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,080 J 100 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,450 3,560 3,450 3,560 110 437,200 1,539,344,000 159 273.846 3,560 T/J 3,700 3,520 B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 635 605 620 -5 1,532,300 949,815,500 291 38.750 620 T/J 80,900 615 B 109,300 190 MCAS M Cash Integrasi Tbk. --U9---2 3,090 3,100 3,020 3,080 -10 1,810,200 5,561,635,000 293 222.383 3,080 T/J 16,100 3,070 B 5,100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 188 190 186 186 -2 746,800 140,644,500 87 166.828 188 J 62,500 186 T/B 220,800 192 MDIA Intermedia Capital Tbk. --U9---1 240 248 222 222 -18 485,100 111,828,400 48 160.870 224 J 50,000 222 T/B 500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,430 2,380 2,380 -20 30,600 73,286,000 19 119.000 2,430 J 204,000 2,380 T/B 9,700 194 MDLN Modernland Realty Tbk. --S6---1 308 308 298 302 -6 3,641,700 1,096,503,000 392 89.626 304 J 61,700 302 T/B 355,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,220 1,255 1,205 1,240 20 25,596,400 31,683,553,000 1,883 2,183.983 1,245 J 222,400 1,240 T/B 382,000 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,500 J 300 3,700 B 200 197 MERK Merck Tbk. --U5---2 6,100 6,500 6,300 6,425 325 21,600 138,275,000 30 16,940.438 6,775 J 200 6,425 T/B 400 198 META Nusantara Infrastructure Tbk. XDS7---1 178 190 181 190 12 4,840,600 910,374,300 126 57.040 190 T/J 1,208,500 189 B 1,341,100 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,695 1,695 1,695 -5 61,300 103,903,500 3 869.231 1,695 T/J 39,300 1,660 B 3,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,005 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,765 1,775 1,730 1,755 -10 5,115,700 8,953,888,500 805 103.327 1,765 J 200,000 1,755 T/B 301,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,930 1,930 1,880 1,880 -50 3,600 6,773,000 3 1,790.476 2,000 J 25,000 1,880 T/B 11,600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 260 252 254 -4 7,844,600 2,003,254,400 126 635.000 256 J 37,400 254 T/B 800 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,500 J 900 18,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,800 16,800 16,600 16,600 -200 1,100 18,395,000 7 105,732.484 16,775 J 200 16,525 B 100 206 MLPL Multipolar Tbk. --S9K--1 122 122 115 116 -6 7,866,400 926,955,200 435 13.305 116 T/J 107,600 115 B 259,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 652,400 575 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,300 1,270 1,290 -10 14,900,700 19,191,095,500 7,208 143.333 1,290 T/J 27,400 1,275 B 48,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,045 1,065 1,030 1,060 15 6,327,200 6,636,633,000 642 70.667 1,065 J 3,100 1,060 T/B 765,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 308 320 302 306 -2 386,000 118,845,200 164 128.653 306 T/J 348,100 304 B 10,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,900 5,900 5,900 0 100 590,000 1 535.156 6,000 J 10,400 5,000 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 740 780 730 730 -10 2,311,500 1,753,782,000 150 48.026 735 J 7,500 730 T/B 8,900 213 MTDL Metrodata Electronics Tbk. --S9---1 900 905 895 900 0 2,014,600 1,804,500,500 148 1,620.220 900 T/J 483,400 895 B 17,600 214 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---1 372 380 372 374 2 50,800 18,960,800 12 157.241 380 J 30,300 374 T/B 500 216 MYOH Samindo Resources Tbk. XDU2---1 800 815 780 800 0 440,100 352,450,000 153 95.286 800 T/J 108,700 785 B 37,100 217 MYRX Hanson International Tbk. --S6XXO2 137 140 132 134 -3 222,412,300 29,920,302,100 861 91.385 134 T/J 190,700 133 B 1,680,000 218 NASA Ayana Land International Tbk. --U9---2 402 406 402 402 0 101,000 40,606,000 13 390.291 406 J 18,900 402 T/B 12,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,930 3,910 3,890 3,900 -30 26,000 101,434,000 29 1,200.000 3,960 J 7,200 3,900 T/B 36,300 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 132,700 12,069,400 11 86.667 91 T/J 102,900 90 B 1,021,100 221 NISP Bank OCBC NISP Tbk. --U8---1 900 905 890 890 -10 63,100 56,656,000 36 1,078.474 890 T/J 24,600 885 B 57,400 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 905 905 905 -5 600 543,000 2 241.333 910 J 27,800 905 T/B 300 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 400 404 392 392 -8 3,317,600 1,317,946,400 352 46.118 392 T/J 76,700 390 B 386,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,810 1,775 1,775 1,775 -35 200 355,000 1 85.000 1,770 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 462 460 450 460 -2 78,900 35,865,400 38 910.080 470 J 2,000 460 T/B 31,600 226 PALM Provident Agro Tbk. --U1---2 292 296 290 296 4 2,900 849,000 3 80.903 296 T/J 3,400 292 B 600 227 PANS Panin Sekuritas Tbk. XDU8---1 1,670 1,685 1,625 1,625 -45 14,000 22,801,000 11 1,181.818 1,665 J 500 1,625 T/B 500 228 PBID Panca Budi Idaman Tbk. --U3---2 990 995 970 995 5 177,000 175,037,500 53 117.059 995 T/J 128,400 990 B 3,200 229 PBRX Pan Brothers Tbk. --S4K--1 460 466 454 456 -4 10,751,100 4,930,212,200 3,306 807.080 458 J 100 456 T/B 30,000 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 605 605 575 595 -10 12,600 7,517,000 23 49.583 595 T/J 500 590 B 3,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,660 2,670 2,660 2,670 10 25,600 68,196,000 4 1,780.000 2,670 T/J 4,400 2,660 B 4,500 232 PJAA Pembangunan Jaya Ancol Tbk. CDU9---1 1,390 1,530 1,390 1,390 0 35,700 49,915,000 43 271.220 1,400 J 29,900 1,390 T/B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,400 3,300 3,400 0 101,300 344,160,000 18 1,410.847 3,400 T/J 7,900 3,310 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 855 860 835 840 -15 1,266,500 1,067,947,500 197 1,398.601 840 T/J 732,200 835 B 125,900 235 PNIN Paninvest Tbk. --U8---1 1,055 1,070 1,050 1,050 -5 34,300 36,244,500 55 1,116.546 1,060 J 58,700 1,050 T/B 1,900 236 PNLF Panin Financial Tbk. --S8---1 230 240 222 226 -4 14,951,400 3,382,019,000 331 244.272 228 J 12,100 224 B 5,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,620 4,650 4,610 4,610 -10 39,302,000 181,796,773,000 400 2,926.037 4,620 J 130,900 4,610 T/B 114,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 660 640 640 40 7,000 4,613,500 4 119.626 640 T/J 1,300 605 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,090 1,100 1,090 1,095 5 43,200 47,303,500 17 73.000 1,095 T/J 49,000 1,085 B 34,300 241 PPRE PP Presisi Tbk. --M7---1 404 408 400 400 -4 2,259,900 913,442,000 311 93.023 402 J 55,500 400 T/B 100,700 242 PPRO PP Properti Tbk. XDS6K--1 154 156 153 153 -1 11,527,900 1,782,174,500 590 330.811 154 J 10,000 153 T/B 43,200 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,200 3,150 3,200 -100 2,200 6,986,000 18 49.231 3,200 T/J 200 3,150 B 58,900 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 252 242 246 -4 4,161,300 1,028,990,600 324 798.105 246 T/J 81,700 244 B 70,000 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,550 3,740 3,530 3,690 140 53,990,000 197,489,774,000 5,752 3,208.696 3,690 T/J 1,551,200 3,680 B 239,900 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,340 2,370 2,270 2,330 -10 12,376,100 28,549,933,000 1,436 437.970 2,330 T/J 456,600 2,320 B 400 247 PTRO Petrosea Tbk. XDM2---1 2,020 2,100 1,910 2,000 -20 3,845,400 7,785,381,000 1,351 1,600.000 2,000 T/J 5,900 1,995 B 102,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,800 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 520 520 494 500 -20 56,151,100 28,219,644,100 3,432 1,927.599 500 T/J 5,958,900 498 B 564,500 250 RAJA Rukun Raharja Tbk. XDS7---1 750 795 720 750 0 7,626,500 5,771,221,500 761 2,576.257 750 T/J 129,400 745 B 374,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,365 1,285 1,340 -15 2,938,500 3,929,702,500 1,384 837.500 1,355 J 1,300 1,340 T/B 354,900 252 RDTX Roda Vivatex Tbk --U6---1 5,900 5,500 5,500 5,500 -400 1,100 6,050,000 2 289.750 5,500 T/J 900 5,225 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 136 134 136 2 426,644,600 57,596,581,300 393 74.667 136 T/J 3,277,800 135 B 191,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 342 330 338 0 81,900 27,551,800 10 2,644.757 340 J 3,500 338 T/B 100 255 RODA Pikko Land Development Tbk. --U6---2 330 340 320 330 0 6,710,400 2,213,954,800 10 526.904 330 T/J 13,800 320 B 5,800 256 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,050 1,085 1,030 1,050 0 3,024,500 3,183,902,500 352 411.765 1,050 T/J 1,792,400 1,045 B 600 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 585 575 580 5 2,445,400 1,416,605,000 630 725.000 580 T/J 38,900 575 B 21,500 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,825 9,800 9,600 9,800 -25 13,800 134,840,000 17 6,322.581 9,800 T/J 2,500 9,650 B 1,900 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,360 2,230 2,240 -60 10,104,400 23,132,410,000 1,843 1,013.332 2,240 T/J 2,000 2,230 B 67,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 885 885 880 885 0 2,200 1,946,000 2 989.878 895 J 100 880 B 1,800 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,330 2,290 2,330 -10 46,800 108,513,000 18 99.573 2,340 J 700 2,330 T/B 3,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,450 J 100 1,300 B 10,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 725 730 705 730 5 1,505,500 1,085,852,500 202 521.429 730 T/J 83,900 725 B 17,800 265 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---1 805 820 800 805 0 3,992,700 3,224,664,500 258 138.793 810 J 1,637,900 805 T/B 2,100 267 SILO Siloam International Hospitals Tbk. --U9---1 7,125 7,200 7,050 7,125 0 283,300 2,025,502,500 247 80.921 7,125 T/J 4,300 7,100 B 2,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 555 520 530 5 22,716,500 12,273,441,500 2,502 48.182 535 J 232,600 530 T/B 2,123,200 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,030 1,025 1,030 10 5,800 5,970,000 4 1.144 1,030 T/J 16,000 1,025 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 488 545 432 432 -56 7,400 3,837,700 8 375.652 510 J 1,000 432 T/B 5,100 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,800 J 500 3,320 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,530 3,600 3,520 3,530 0 175,900 627,031,000 175 630.357 3,540 J 2,000 3,530 T/B 8,400 273 SMCB Holcim Indonesia Tbk. --M3---1 725 725 720 720 -5 78,200 56,310,500 32 869.565 720 T/J 1,100 715 B 93,500 274 SMDR Samudera Indonesia Tbk. --S7---1 360 362 356 356 -4 1,224,600 438,768,200 332 1,428.686 358 J 101,700 356 T/B 6,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 845 850 830 830 -15 5,900,000 4,924,558,000 623 1,363.786 830 T/J 810,700 825 B 839,700 276 SMRU SMR Utama Tbk. --U2---2 480 484 478 484 4 65,000 31,383,200 12 118.361 486 J 14,000 484 T/B 10,000 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,410 1,470 1,410 1,460 50 2,652,700 3,822,682,000 835 3,899.677 1,465 J 27,100 1,455 B 3,600 278 SOCI Soechi Lines Tbk. --M7---1 195 198 190 190 -5 9,705,500 1,866,701,600 1,028 34.545 191 J 174,000 190 T/B 412,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 210 206 210 -2 15,100 3,111,000 6 224.117 208 J 99,900 194 B 20,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 326 322 322 2 17,608,800 5,701,845,600 855 134.167 324 J 1,004,300 322 T/B 2,852,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,900 3,740 3,900 150 235,000 912,328,000 29 70.909 3,950 J 11,100 3,900 T/B 1,700 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 510 500 510 0 31,266,200 15,830,243,500 757 209.231 510 T/J 429,900 505 B 246,600 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,155 1,160 1,125 1,125 -30 22,687,800 26,008,977,500 1,210 167.910 1,125 T/J 291,600 1,120 B 190,500 284 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 0 400,000 20,000,000 1 64.769 50 T/J 505,870,100 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 4,010 3,990 4,000 -10 3,157,800 12,644,670,000 2,492 3,636.364 4,010 J 18,800 4,000 T/B 4,600 288 TARA Sitara Propertindo Tbk. --U6K--1 845 845 825 830 -15 38,264,800 31,968,315,000 3,137 783.019 830 T/J 50,100 825 B 180,400 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,025 5,075 5,000 5,000 -25 1,154,900 5,801,005,000 752 246.914 5,100 J 50,700 5,000 T/B 201,800 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,000 1,060 995 1,055 55 2,929,500 3,023,325,500 590 240.237 1,055 T/J 72,400 1,050 B 247,800 291 TCID Mandom Indonesia Tbk. XDU5---1 17,400 17,150 16,900 17,150 -250 2,100 35,990,000 3 1,682.164 17,150 T/J 2,900 16,800 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 785 830 775 815 30 8,000 6,330,500 25 262.903 815 T/J 100 725 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 770 770 770 -10 100 77,000 1 174.492 770 T/J 20,600 625 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 2,550 2,500 2,550 0 200 505,000 2 2,095.489 2,560 J 100 2,550 T/B 600 295 TGRA Terregra Asia Energy Tbk. --U7---1 635 635 600 600 -35 125,200 78,842,500 26 300.000 610 J 4,900 585 B 200 296 TINS Timah Tbk. --S2K--1 930 985 925 950 20 23,537,300 22,626,393,000 1,619 485.444 955 J 71,100 950 T/B 126,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 12,050 12,225 11,850 12,000 -50 4,631,000 55,667,920,000 2,287 741.939 12,000 T/J 100,900 11,975 B 2,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,000 1,000 990 990 -10 20,700 20,610,000 5 455.403 1,005 J 2,500 990 T/B 105,100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,330 2,330 2,260 2,330 0 5,000 11,571,000 8 122.632 2,330 T/J 5,000 2,220 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,180 4,190 4,170 4,180 0 7,664,200 32,036,242,000 496 1,348.387 4,180 T/J 3,700 4,170 B 117,200 301 TOTL Total Bangun Persada Tbk. XDS6---1 640 640 635 635 -5 152,100 96,715,000 57 228.232 640 J 302,000 635 T/B 41,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 372 374 370 374 2 51,100 19,029,800 7 1,213.222 374 T/J 242,700 364 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,850 2,850 2,790 2,790 -60 772,200 2,174,681,000 372 2,666.718 2,790 T/J 15,200 2,770 B 2,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 378 380 356 360 -18 186,911,500 69,594,544,400 3,094 297.535 360 T/J 10,953,200 358 B 3,325,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 121 118 118 -4 1,200 142,300 5 118.910 121 J 400 118 T/B 5,600 306 TRST Trias Sentosa Tbk. --U3---1 384 400 384 400 16 582,700 232,279,800 14 238.607 404 J 20,000 392 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,585 1,570 1,575 -15 38,100 60,015,500 12 280.969 1,575 T/J 300 1,570 B 3,200 308 TURI Tunas Ridean Tbk. XDU9---1 1,375 1,380 1,375 1,380 5 1,027,800 1,413,332,500 27 3,066.667 1,380 T/J 165,600 1,375 B 136,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,205 1,170 1,170 -20 290,700 345,042,000 94 2,268.497 1,190 J 20,000 1,170 T/B 20,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,430 3,480 3,470 3,480 50 1,100 3,818,000 5 128.886 3,480 T/J 200 3,400 B 800 311 VICO Victoria Investama Tbk. --U8---1 186 180 178 180 -6 32,000 5,724,000 10 144.000 184 J 3,000 180 T/B 16,300 312 VIVA Visi Media Asia Tbk. --S9---1 270 268 260 262 -8 4,249,200 1,125,873,200 200 87.333 266 J 10,000 262 T/B 53,800 313 VOKS Voksel Electric Tbk. --U4---1 187 193 188 190 3 108,800 20,689,700 36 84.047 190 T/J 41,700 189 B 40,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 230 216 216 -10 11,729,900 2,579,771,400 735 74.483 218 J 230,000 216 T/B 1,128,100 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,560 1,570 1,520 1,525 -35 28,936,900 44,659,708,500 2,359 391.977 1,530 J 156,000 1,525 T/B 188,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 324 324 314 314 -10 1,654,400 523,303,800 57 84.917 318 J 10,000 314 T/B 264,800 317 WOOD Integra Indocabinet Tbk. --S5---2 440 476 440 462 22 171,140,800 79,003,683,200 4,660 177.692 468 J 289,100 462 T/B 1,417,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 392 392 384 386 -6 50,862,700 19,718,370,800 1,803 78.776 388 J 357,400 386 T/B 790,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,140 2,130 2,060 2,070 -70 63,765,200 133,017,137,000 4,058 558.704 2,080 J 1,202,500 2,070 T/B 2,337,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 462 478 458 458 -4 14,581,300 6,790,247,400 1,473 77.627 460 J 30,100 458 T/B 371,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,725 1,730 1,695 1,695 -30 4,854,100 8,326,156,500 453 1,210.714 1,695 T/J 59,000 1,690 B 217,500 Total 3,713,817,900 2,750,546,705,300 191,209 5,336,837,100 114,758,400 Jakarta, 18 May 2018 Trading Division