List of Securities Quotation: IDX SMC Composite Date: Wednesday, 23 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 12,950 13,050 12,750 12,800 -150 908,100 11,729,605,000 378 1,039.840 12,800 T/J 135,400 12,775 B 6,500 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 600 1,900 B 800 4 ACES Ace Hardware Indonesia Tbk. CDS9K--1 1,190 1,260 1,190 1,200 10 7,567,800 9,352,914,500 1,950 1,463.415 1,215 J 900 1,200 T/B 124,600 5 ACST Acset Indonusa Tbk. --S6---1 2,700 2,690 2,670 2,680 -20 1,066,500 2,863,774,000 43 112.544 2,690 J 22,900 2,680 T/B 1,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,925 1,985 1,920 1,930 5 11,291,900 22,047,370,000 1,510 1,515.711 1,930 T/J 89,100 1,925 B 337,100 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,175 8,200 8,100 8,150 -25 105,200 858,210,000 101 350.538 8,175 J 1,500 8,125 B 23,900 8 ADMG Polychem Indonesia Tbk --U3---1 354 366 346 348 -6 5,408,500 1,909,638,400 646 31.062 350 J 202,200 348 T/B 62,600 9 AGII Aneka Gas Industri Tbk. --S3---1 690 685 670 670 -20 6,300 4,222,500 4 60.909 685 J 5,100 670 T/B 12,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 348 360 346 352 4 3,159,800 1,120,897,200 493 575.088 354 J 22,300 352 T/B 82,300 11 AGRS Bank Agris Tbk. --U8---2 382 422 382 408 26 18,700 7,475,200 26 370.909 408 T/J 4,200 398 B 500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 480 466 468 -8 41,991,600 19,789,923,800 3,354 56.963 470 J 393,100 468 T/B 5,010,700 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,710 4,740 4,550 4,560 -150 10,130,000 46,583,530,000 2,305 3,634.306 4,580 J 68,000 4,560 T/B 61,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 346 346 342 342 -4 460,100 157,554,600 19 325.714 342 T/J 99,900 340 B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 5,125 5,125 0 1,800 9,225,000 1 209.184 5,125 T/J 1,900 5,050 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 625 630 625 625 0 19,257,800 12,036,150,500 117 1,594.835 630 J 1,000 625 T/B 9,132,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,170 1,165 1,165 1,165 -5 300 349,500 2 97.083 1,165 T/J 1,200 1,155 B 1,800 18 ANTM Aneka Tambang Tbk. XDS2XXO1 845 860 835 845 0 28,834,200 24,492,719,000 1,870 557.131 845 T/J 2,327,800 840 B 1,185,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,775 1,775 1,775 -5 100 177,500 1 113.636 1,775 T/J 13,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 510 J 240,200 505 B 309,400 21 APLN Agung Podomoro Land Tbk. --S6---1 197 199 195 196 -1 5,689,800 1,118,315,100 355 53.699 197 J 49,400 196 T/B 87,500 22 ARII Atlas Resources Tbk. --U2---2 1,145 1,130 1,065 1,125 -20 122,400 137,042,000 32 75.000 1,125 T/J 5,000 1,080 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 330 330 316 318 -12 10,536,900 3,371,637,600 58 106.000 324 J 50,500 318 T/B 13,600 24 ARNA Arwana Citramulia Tbk. --S3---1 330 330 320 324 -6 397,600 129,035,200 79 2,202.134 326 J 215,100 324 T/B 20,500 25 ASGR Astra Graphia Tbk. --S9---1 1,435 1,435 1,410 1,420 -15 73,200 103,352,000 39 294.410 1,420 T/J 9,700 1,410 B 200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 685 700 680 700 15 1,314,900 907,501,000 183 1,296.296 700 T/J 129,900 680 B 40,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 334 338 332 334 0 12,541,100 4,205,833,800 1,487 318.095 336 J 1,136,800 334 T/B 2,958,800 28 ATIC Anabatic Technologies Tbk. XDU9---1 790 790 710 720 -70 10,300 7,589,000 15 102.857 740 J 2,900 720 T/B 200 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,660 1,695 1,655 1,665 5 2,338,100 3,909,489,500 775 1,505.833 1,665 T/J 60,200 1,660 B 185,400 31 BABP Bank MNC Internasional Tbk. --U8---2 54 54 52 53 -1 17,445,600 921,922,800 422 60.831 54 J 1,518,000 53 T/B 8,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 286 280 280 0 4,500 1,270,200 8 206.436 280 T/J 2,200 278 B 122,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,565 1,555 1,560 5 359,400 560,399,500 115 1,950.000 1,565 J 34,800 1,560 T/B 900 34 BBKP Bank Bukopin Tbk. --S8---1 394 408 394 396 2 17,765,700 7,116,703,800 1,724 117.476 398 J 147,900 396 T/B 846,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,530 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---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 2,790 2,880 2,780 2,860 70 44,332,900 126,404,318,000 4,315 373.043 2,860 T/J 380,700 2,850 B 1,011,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 306 312 302 312 6 4,842,700 1,498,231,800 226 317.654 312 T/J 212,300 308 B 1,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 7,100 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 84,100 4,205,000 79 217.306 50 T/J 253,350,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 262 264 258 258 -4 6,978,800 1,821,740,800 324 151.765 260 J 15,000 258 T/B 2,533,000 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 780 780 760 765 -15 76,700 59,484,500 34 3,920.262 775 J 13,100 760 B 5,100 44 BHIT MNC Investama Tbk. --S9K--1 119 125 116 121 2 21,020,200 2,506,147,900 4,601 353.853 121 T/J 1,250,700 119 B 100 45 BINA Bank Ina Perdana Tbk. --U8---2 428 434 424 424 -4 1,005,100 430,622,000 192 239.553 426 J 79,300 424 T/B 72,400 46 BIPI Benakat Integra Tbk. --S2K--2 71 72 69 69 -2 17,321,400 1,206,002,200 638 49.286 70 J 1,377,400 69 T/B 276,300 47 BIRD Blue Bird Tbk. --U7---1 2,810 2,840 2,790 2,790 -20 205,100 574,313,000 99 42.923 2,790 T/J 100,500 2,780 B 33,800 48 BISI BISI International Tbk. --U1---1 1,915 1,915 1,900 1,905 -10 23,000 43,822,500 11 952.500 1,905 T/J 7,100 1,900 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,150 2,190 2,090 2,090 -60 11,450,400 24,780,942,000 558 348.333 2,090 T/J 61,900 2,080 B 59,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 690 690 0 2,898,700 2,003,177,000 493 160.465 695 J 1,499,100 690 T/B 502,100 51 BKSL Sentul City Tbk. --S6K--1 141 144 138 139 -2 77,318,400 10,862,288,800 2,472 9.605 139 T/J 3,134,300 138 B 6,346,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 214 214 214 -4 16,900 3,616,600 1 491.051 216 J 5,900 206 B 10,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 8,200 8,200 8,200 8,200 0 200 1,640,000 1 273.333 9,700 J 200 8,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 400 368 388 28 4,900 1,851,400 21 121.250 380 J 500 350 B 5,100 56 BMTR Global Mediacom Tbk. --S9LKO1 545 545 530 530 -15 15,325,100 8,296,131,000 2,839 431.385 535 J 1,020,800 530 T/B 639,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 1.719 50 T/J 3,006,370,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 955 990 955 975 20 4,022,500 3,920,879,500 511 7.199 975 T/J 79,200 970 B 568,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 244 240 240 0 239,100 57,696,600 81 2.837 240 T/J 1,472,900 238 B 8,200 60 BNLI Bank Permata Tbk. --M8K--1 484 505 484 494 10 13,006,000 6,438,873,400 1,249 5.379 494 T/J 274,000 492 B 502,100 61 BOGA Bintang Oto Global Tbk. --S9---2 610 620 610 620 10 1,404,800 862,973,000 323 601.942 620 T/J 99,300 615 B 17,300 62 BOLT Garuda Metalindo Tbk. --U4---2 900 900 895 895 -5 296,900 265,726,000 114 162.727 900 J 33,800 895 T/B 8,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 6,200 6,200 6,200 0 100 620,000 1 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,200 5,400 5,200 5,400 200 200 1,060,000 2 210.162 0 J 0 5,425 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 69 70 66 68 -1 32,188,900 2,185,973,200 449 10.709 68 T/J 6,786,000 67 B 3,571,800 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,140 1,150 0 40,100 45,715,000 4 862.845 1,150 T/J 42,700 1,130 B 19,100 67 BRPT Barito Pacific Tbk. --S3BXO1 2,140 2,340 2,170 2,280 140 45,720,400 103,786,078,000 3,853 178.556 2,290 J 28,700 2,280 T/B 3,537,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,565 1,605 1,570 1,580 15 3,882,700 6,148,851,000 978 309.497 1,585 J 1,000 1,580 T/B 953,200 69 BSIM Bank Sinarmas Tbk. --U8---1 615 520 520 520 -95 100 52,000 1 354.661 615 J 9,800 520 T/B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,640 2,650 2,630 2,650 10 1,400 3,707,000 3 135.897 2,640 J 10,000 2,500 B 2,500 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---2 150 150 145 149 -1 38,092,100 5,688,102,400 72 1,141.587 149 T/J 658,600 145 B 2,400 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,400 70,000 1 46.913 50 T/J 565,635,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,210 3,300 3,190 3,200 -10 960,400 3,096,208,000 199 619.480 3,220 J 200 3,200 T/B 11,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,690 1,615 1,690 -10 4,000 6,685,000 5 286.441 1,690 T/J 1,800 1,610 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 252 264 252 254 2 233,610,000 60,156,560,200 4,890 14.742 254 T/J 27,309,200 252 B 18,009,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 478 J 4,700 420 B 600 78 BVIC Bank Victoria International Tbk. --S8---1 202 204 199 200 -2 20,900 4,207,000 15 189.120 200 T/J 85,400 199 B 13,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 193 200 192 194 1 75,530,600 14,793,817,900 3,039 42.430 195 J 2,179,500 194 T/B 2,728,800 80 BYAN Bayan Resources Tbk. --U2---1 10,900 10,875 8,750 8,750 -2,150 1,100 11,750,000 2 150.862 10,900 J 9,100 8,750 T/B 30,400 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 342 356 334 356 14 5,063,500 1,752,441,400 816 107.879 356 T/J 62,800 354 B 13,800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,370 2,410 2,320 2,370 0 8,735,000 20,655,037,000 1,204 135.429 2,370 T/J 42,300 2,360 B 24,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 306 314 306 310 4 1,365,400 422,202,400 149 566.345 312 J 392,900 310 T/B 59,700 84 CASS Cardig Aero Services Tbk. --U7---2 650 700 670 695 45 7,100 4,771,000 4 173.750 695 T/J 42,000 670 B 193,800 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 103 105 102 104 1 1,961,300 201,789,700 67 665.600 104 T/J 106,500 103 B 344,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 318 314 318 -2 120,100 37,711,800 5 24.884 318 T/J 2,900 314 B 28,800 87 CITA Cita Mineral Investindo Tbk. --U2---2 670 680 650 675 5 33,200 22,023,000 30 2,449.379 680 J 8,800 675 T/B 3,800 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,195 1,180 1,185 -5 2,129,200 2,526,331,500 309 1,030.435 1,185 T/J 500 1,180 B 75,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,330 1,305 1,310 -20 19,300 25,354,500 23 125.352 1,330 J 400 1,310 T/B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 242 242 210 230 -12 952,500 216,886,600 210 43.507 234 J 26,000 230 T/B 44,200 91 COWL Cowell Development Tbk. --M6---2 560 570 550 565 5 310,200 174,816,000 68 434.615 565 T/J 12,200 540 B 6,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 3 45.455 50 T/J 122,052,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 550 575 550 555 5 392,700 217,020,500 74 280.070 575 J 99,300 555 T/B 47,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,940 1,870 1,715 1,715 -225 39,600 72,093,000 28 571.667 1,800 J 500 1,715 T/B 3,200 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-1 880 905 865 900 20 27,822,100 24,655,520,500 1,441 201.505 905 J 49,000 900 T/B 221,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 73,100 3,655,000 78 16.496 50 T/J 82,891,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 304 304 296 300 -4 4,443,400 1,335,221,800 609 52.277 302 J 5,000 300 T/B 993,100 99 DKFT Central Omega Resources Tbk. --U2---2 370 370 370 370 0 100,000 37,000,000 6 950.424 370 T/J 58,200 352 B 17,500 100 DLTA Delta Djakarta Tbk. XDU5---1 5,650 5,650 5,625 5,650 0 600 3,387,500 4 33,773.686 5,650 T/J 12,300 5,550 B 1,000 101 DMAS Puradelta Lestari Tbk. XDM6K--1 153 157 151 152 -1 11,580,400 1,762,862,800 589 72.381 153 J 199,200 152 T/B 703,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 120,000 324,000,000 3 2,371.771 2,900 J 20,000 2,690 B 105,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 885 905 875 880 -5 11,793,600 10,493,463,000 1,173 1,191.379 880 T/J 813,700 875 B 977,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 270 266 268 -4 29,600 7,894,600 22 48.727 270 J 11,000 266 B 28,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 432 420 430 10 3,638,800 1,555,595,600 267 116.216 430 T/J 64,500 428 B 649,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,275 0 0 14,275 0 0 0 0 951.667 14,275 J 500 11,500 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 4,100 B 100 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,940 0 0 1,940 0 0 0 0 714.098 1,940 J 30,900 1,855 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 151 154 143 151 0 425,900 64,356,100 126 100.667 151 T/J 25,600 149 B 3,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 5,400 5,940,000 5 27.160 1,100 T/J 44,600 985 B 100 111 ELSA Elnusa Tbk. --S2K--1 438 442 430 436 -2 26,810,000 11,695,661,600 1,925 109.000 436 T/J 707,500 434 B 396,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 233,900 11,695,000 41 10.308 50 T/J 874,355,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 192 197 191 192 0 30,233,500 5,859,767,200 1,070 16.008 193 J 402,600 192 T/B 77,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,905 1,900 1,900 0 15,600 29,640,500 10 1,329.331 1,900 T/J 8,100 1,855 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,370 2,580 2,350 2,560 190 41,194,300 102,435,308,000 5,286 256.000 2,560 T/J 729,300 2,550 B 73,200 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 256 250 254 4 8,935,800 2,259,951,600 710 472.901 254 T/J 414,900 252 B 89,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,240 2,020 2,160 140 37,761,900 81,662,582,000 6,962 109.622 2,170 J 23,300 2,160 T/B 302,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 2,280.412 1,525 J 500 1,450 B 100 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,025 6,150 6,025 6,150 125 450,200 2,741,267,500 323 1,409.387 6,150 T/J 25,400 6,100 B 39,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,400 4,490 4,370 4,370 -30 1,231,000 5,381,700,000 30 874.000 4,390 J 1,200 4,370 T/B 4,300 121 FISH FKS Multi Agro Tbk. --U9---2 2,300 2,600 2,400 2,600 300 19,300 47,833,000 13 2,080.000 0 J 0 2,600 T/B 1,300 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 635 620 630 5 1,220,100 769,653,000 102 630.000 630 T/J 4,100 625 B 19,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 500 605 476 590 90 19,418,900 11,234,658,300 1,855 268.182 590 T/J 89,500 585 B 21,800 124 FPNI Lotte Chemical Titan Tbk. --U3---2 179 184 176 177 -2 1,047,600 187,182,000 172 53.688 177 T/J 20,000 176 B 148,300 125 FREN Smartfren Telecom Tbk. --U7---1 132 139 110 112 -20 258,208,000 31,077,934,200 8,857 6.222 113 J 1,662,500 112 T/B 10,036,500 126 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---1 250 254 248 250 0 2,712,800 678,761,400 360 33.607 252 J 312,600 250 T/B 2,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 805 810 790 800 -5 3,677,800 2,943,928,000 586 157.060 800 T/J 139,300 795 B 148,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 310 312 306 306 -4 1,357,800 418,591,400 205 76.500 306 T/J 109,800 304 B 145,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 14,000 14,000 14,000 0 200 2,800,000 1 2,434.783 14,000 T/J 300 11,200 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---1 147 0 0 147 0 0 0 0 58.800 154 J 1,600 147 B 100,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 286 286 286 -10 100 28,600 1 45.101 292 J 100 288 B 100 134 HERO Hero Supermarket Tbk. --U9---1 945 0 0 945 0 0 0 0 1,972.531 945 J 400 890 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,480 3,480 3,480 0 300 1,044,000 2 1,065.328 3,480 T/J 5,600 3,380 B 800 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 720 720 720 720 0 1,900 1,368,000 5 1,107.692 720 T/J 1,500 635 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 270 270 260 262 -8 125,500 32,935,800 57 87.333 266 J 2,500 262 T/B 1,400 138 HRUM Harum Energy Tbk. --S2K--1 2,680 2,760 2,610 2,700 20 5,478,800 14,731,233,000 2,728 51.923 2,700 T/J 212,400 2,690 B 11,400 139 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---1 800 850 850 850 50 100 85,000 1 66.406 800 J 8,000 720 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 177 185 177 178 1 354,121,600 63,892,944,800 1,092 341.664 180 J 24,300 178 T/B 280,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,090 3,150 3,020 3,050 -40 10,458,500 32,226,840,000 3,056 409.464 3,050 T/J 3,300 3,040 B 46,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 690 710 670 685 -5 3,601,800 2,513,522,000 282 137.000 690 J 10,000 685 T/B 351,600 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 960 960 0 305,200 292,992,000 31 252.632 960 T/J 3,000 950 B 52,900 145 INAF Indofarma Tbk. --U5K--1 4,310 4,510 4,310 4,310 0 711,700 3,126,265,000 1,366 1,724.000 4,330 J 1,000 4,310 T/B 165,300 146 INCO Vale Indonesia Tbk. --S2XXO1 3,690 3,680 3,570 3,650 -40 7,117,400 25,934,836,000 1,830 1,489.796 3,660 J 103,700 3,650 T/B 41,600 147 INDY Indika Energy Tbk. XDS7LKO1 3,760 3,840 3,710 3,730 -30 15,831,900 59,972,832,000 4,629 126.441 3,730 T/J 536,800 3,720 B 89,700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 14,575 15,000 14,600 15,000 425 17,904,400 267,299,510,000 7,373 772.929 15,000 T/J 746,800 14,975 B 77,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 87 84 84 -1 28,401,700 2,448,650,400 25,884 0.480 85 J 6,440,400 84 T/B 13,473,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 107,600 625 B 28,700 151 INTA Intraco Penta Tbk. --U9---2 480 492 480 488 8 16,473,800 8,023,968,200 1,896 343.999 488 T/J 137,900 486 B 100,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 430 432 414 430 0 546,800 232,627,600 144 113.158 430 T/J 20,000 428 B 14,100 153 ISAT Indosat Tbk. XDS7K--1 3,160 3,210 3,160 3,180 20 387,200 1,236,448,000 243 227.143 3,200 J 4,500 3,180 T/B 700 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,200 26,525 24,900 25,000 -1,200 2,307,300 58,769,432,500 3,571 178.571 25,100 J 1,100 25,000 T/B 118,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 3,200 160,000 5 35.714 50 T/J 50,930,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 0 0 490 0 0 0 0 277.951 500 J 10,100 472 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 0 0 535 0 0 0 0 442.818 525 J 3,000 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 685 730 660 660 -25 1,039,500 734,711,500 558 471.429 690 J 1,500 660 T/B 45,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,600 1,550 1,555 0 1,568,800 2,469,675,000 819 425.096 1,560 J 1,500 1,555 T/B 12,500 160 JRPT Jaya Real Property Tbk. --S6---1 810 820 810 820 10 1,727,900 1,406,580,000 220 788.462 820 T/J 716,300 810 B 24,600 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,050 4,180 4,040 4,090 40 7,970,000 32,770,053,000 2,468 241.184 4,100 J 33,800 4,090 T/B 198,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 0 J 0 900 B 300 163 KAEF Kimia Farma Tbk. XDM5K--1 2,000 2,020 1,990 2,010 10 141,400 282,542,500 87 2,010.000 2,010 T/J 2,200 2,000 B 89,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 390 394 386 386 -4 3,304,300 1,284,023,400 460 46.902 388 J 67,500 386 T/B 131,800 165 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---1 232 232 226 228 -4 13,676,900 3,123,239,800 1,806 7.910 228 T/J 222,500 226 B 41,400 167 KINO Kino Indonesia Tbk. --U5---2 2,010 2,050 1,980 2,010 0 113,500 231,627,000 22 52.895 2,010 T/J 4,200 2,000 B 2,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,680 2,670 2,540 2,630 -50 632,100 1,671,730,000 85 876.667 2,620 J 15,000 2,520 B 11,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 342 348 320 324 -18 573,100 185,803,800 98 1,136.842 328 J 3,200 324 T/B 9,900 170 KMTR Kirana Megatara Tbk. --M3---2 450 460 446 446 -4 107,800 48,504,600 51 97.380 448 J 8,100 446 T/B 100 171 KPIG MNC Land Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 281.884 1,305 J 2,200 1,150 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,610 2,630 2,610 2,630 20 87,300 228,683,000 76 956.364 2,630 T/J 2,200 2,610 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 426 430 420 420 -6 6,949,000 2,944,184,800 1,026 52.215 422 J 200,600 420 T/B 420,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 670 705 665 690 20 252,585,400 173,702,130,000 11,852 7,178.527 695 J 352,500 690 T/B 155,600 175 LINK Link Net Tbk. --S9K--1 4,540 4,600 4,540 4,590 50 1,178,500 5,402,364,000 812 286.875 4,590 T/J 114,200 4,570 B 13,800 176 LPCK Lippo Cikarang Tbk --S6---1 1,875 1,880 1,775 1,780 -95 4,189,800 7,537,366,500 1,238 192.432 1,785 J 2,000 1,780 T/B 359,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 374 378 368 368 -6 21,938,900 8,146,359,400 801 94.223 370 J 548,100 368 T/B 65,300 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,950 8,950 8,800 8,800 -150 2,553,800 22,621,207,500 2,276 199.406 8,825 J 1,500 8,800 T/B 33,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,225 1,245 1,210 1,235 10 9,324,500 11,495,670,000 1,732 318.710 1,240 J 192,500 1,235 T/B 2,512,100 180 LTLS Lautan Luas Tbk. --S9---1 640 640 620 635 -5 363,800 227,956,000 58 224.470 635 T/J 31,300 630 B 1,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 710 710 670 695 -15 540,000 378,947,500 378 1,465.441 700 J 23,300 680 B 400 182 MAIN Malindo Feedmill Tbk. --S3---1 715 725 700 710 -5 1,271,700 910,098,000 239 403.409 720 J 53,000 710 T/B 442,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,615 1,615 -80 2,600 4,399,000 3 96.131 1,695 J 17,900 1,615 T/B 900 184 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,025 8,325 8,025 8,025 0 982,400 8,019,655,000 1,332 1,284.000 8,100 J 100 8,025 T/B 35,800 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,695 1,695 1,690 1,695 0 1,853,900 3,142,296,000 448 678.000 1,695 T/J 10,300 1,690 B 9,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 312 312 0 3,100 967,200 3 221.843 312 T/J 286,700 306 B 1,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 100 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,750 3,790 3,680 3,690 -60 192,600 716,204,000 181 283.846 3,690 T/J 8,600 3,680 B 3,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 600 585 590 -10 1,636,800 968,835,500 175 36.875 595 J 37,500 590 T/B 76,600 190 MCAS M Cash Integrasi Tbk. --U9---2 3,020 3,100 2,970 3,060 40 1,860,300 5,660,988,000 275 220.939 3,070 J 5,000 3,060 T/B 500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 190 194 189 190 0 1,040,000 197,858,400 145 170.416 190 T/J 82,000 189 B 108,900 192 MDIA Intermedia Capital Tbk. --U9---1 220 226 208 210 -10 334,200 70,386,800 53 152.174 210 T/J 132,200 208 B 20,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,430 2,500 2,440 2,470 40 95,400 236,084,000 42 123.500 2,480 J 10,700 2,470 T/B 6,600 194 MDLN Modernland Realty Tbk. --S6---1 300 310 300 302 2 1,307,200 397,311,200 243 89.626 306 J 26,000 302 T/B 894,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,225 1,225 1,165 1,200 -25 27,782,300 33,165,031,000 3,060 2,113.532 1,200 T/J 2,269,300 1,195 B 2,000 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,200 J 100 3,600 B 500 197 MERK Merck Tbk. --U5---2 6,100 6,200 6,200 6,200 100 17,600 109,120,000 8 16,347.193 6,400 J 5,000 6,200 T/B 1,900 198 META Nusantara Infrastructure Tbk. --S7---1 188 188 185 187 -1 2,132,600 397,383,400 55 56.139 187 T/J 362,800 186 B 114,900 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,680 1,650 1,680 -20 11,300 18,953,000 6 861.538 1,680 T/J 2,012,400 1,610 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,745 1,760 1,725 1,750 5 6,303,200 10,979,631,500 731 103.033 1,750 T/J 149,200 1,745 B 248,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,950 1,950 1,900 1,900 -50 3,787,300 7,384,870,000 4 1,809.524 2,000 J 29,200 1,900 T/B 12,700 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 268 250 262 2 11,575,200 3,014,648,800 283 655.000 260 J 10,000 254 B 2,500 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 22,500 J 900 18,000 B 900 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,725 16,700 16,600 16,600 -125 3,100 51,500,000 8 105,732.484 16,800 J 100 16,600 T/B 1,600 206 MLPL Multipolar Tbk. --S9K--1 116 118 115 116 0 1,597,300 184,553,900 174 13.305 116 T/J 52,100 115 B 14,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 575 575 575 575 0 100 57,500 1 98.291 570 J 900 550 B 15,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,225 1,240 1,220 1,225 0 8,769,000 10,781,695,000 4,260 136.111 1,225 T/J 209,800 1,220 B 109,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,050 1,115 1,045 1,080 30 10,751,500 11,597,928,000 934 72.000 1,085 J 16,400 1,080 T/B 703,600 210 MPPA Matahari Putra Prima Tbk. --S9---1 284 288 280 282 -2 2,670,400 754,041,800 243 118.562 282 T/J 39,300 280 B 1,050,100 211 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 6,500 J 2,700 5,000 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 735 755 735 735 0 3,591,200 2,691,547,000 117 48.355 740 J 61,000 735 T/B 30,000 213 MTDL Metrodata Electronics Tbk. --S9---1 870 875 850 860 -10 2,845,700 2,467,390,000 303 1,548.211 860 T/J 35,500 850 B 14,900 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 374 372 370 372 -2 900 333,800 5 156.400 372 T/J 21,700 364 B 300 216 MYOH Samindo Resources Tbk. XDU2---1 810 825 790 820 10 865,600 701,382,000 169 97.668 820 T/J 85,400 810 B 100 217 MYRX Hanson International Tbk. --S6XXO2 133 133 131 133 0 368,101,500 48,787,271,300 504 90.703 133 T/J 1,921,100 132 B 1,520,600 218 NASA Ayana Land International Tbk. --U9---2 402 402 402 402 0 104,800 42,129,600 14 390.291 402 T/J 6,000 400 B 115,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,930 4,090 3,930 3,970 40 222,500 883,624,000 208 1,221.538 3,990 J 600 3,970 T/B 5,100 220 NIRO Nirvana Development Tbk. --U6---2 92 92 90 90 -2 109,500 9,855,800 7 85.714 92 J 200 90 T/B 1,028,400 221 NISP Bank OCBC NISP Tbk. --U8---1 885 945 885 910 25 53,300 48,894,500 47 1,102.710 910 T/J 1,200 905 B 1,400 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 910 J 27,800 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 390 398 388 390 0 2,448,600 956,301,600 440 45.882 392 J 100 390 T/B 600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,720 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 460 478 450 472 12 62,400 28,687,400 42 933.821 464 J 1,000 458 B 1,000 226 PALM Provident Agro Tbk. --U1---2 298 0 0 298 0 0 0 0 81.450 298 J 1,100 270 B 3,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,680 1,720 1,650 1,700 20 4,400 7,436,000 22 1,236.364 1,700 T/J 108,200 1,680 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 965 980 960 970 5 55,100 53,315,500 43 114.118 980 J 64,700 960 B 25,000 229 PBRX Pan Brothers Tbk. --S4K--1 460 462 454 460 0 11,829,000 5,424,987,600 4,749 814.159 464 J 106,200 460 T/B 819,100 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 575 605 595 600 25 15,900 9,538,500 12 50.000 600 T/J 300 595 B 500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,690 2,700 2,690 2,700 10 11,900 32,013,000 2 1,800.000 2,700 T/J 12,200 2,690 B 7,200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,260 1,220 1,245 -15 64,700 80,869,000 13 242.927 1,250 J 10,400 1,230 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,400 J 17,500 3,330 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 815 830 805 820 5 2,573,800 2,115,331,500 335 1,365.301 825 J 341,700 820 T/B 600 235 PNIN Paninvest Tbk. --U8---1 1,035 1,080 1,000 1,050 15 56,000 57,189,000 43 1,116.546 1,050 T/J 30,000 1,025 B 45,000 236 PNLF Panin Financial Tbk. --S8---1 220 226 214 214 -6 5,475,800 1,199,141,400 325 231.301 220 J 860,300 214 T/B 3,384,000 237 PNSE Pudjiadi & Sons Tbk. XDU9---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 4,680 4,730 4,680 4,730 50 37,663,300 177,275,482,000 659 3,002.202 4,730 T/J 68,800 4,720 B 292,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 650 650 650 0 100 65,000 1 121.495 650 T/J 500 610 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,065 1,095 1,065 1,085 20 388,900 421,854,000 70 72.333 1,085 T/J 53,600 1,080 B 33,400 241 PPRE PP Presisi Tbk. --M7---1 432 446 424 430 -2 8,833,900 3,846,887,200 643 100.000 432 J 25,500 430 T/B 2,900 242 PPRO PP Properti Tbk. XDS6K--1 153 156 152 153 0 21,547,700 3,318,589,100 895 330.811 154 J 100,000 153 T/B 280,400 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,200 3,190 3,190 3,190 -10 1,000 3,190,000 1 49.077 3,190 T/J 1,100 3,110 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 238 226 228 -4 705,700 162,863,000 129 739.707 236 J 70,400 228 T/B 313,600 245 PTBA Bukit Asam Tbk. --S2BXO1 3,790 3,870 3,720 3,770 -20 45,281,600 171,226,649,000 4,627 3,278.261 3,770 T/J 1,459,100 3,760 B 229,900 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,440 2,660 2,410 2,600 160 35,329,400 90,335,011,000 3,769 488.722 2,610 J 108,900 2,600 T/B 3,936,800 247 PTRO Petrosea Tbk. XDM2---1 1,915 1,955 1,880 1,910 -5 1,143,100 2,197,473,500 606 1,528.000 1,915 J 100 1,910 T/B 35,400 248 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 505 505 496 496 -9 44,854,500 22,351,178,300 2,219 1,912.179 498 J 185,000 496 T/B 177,500 250 RAJA Rukun Raharja Tbk. XDS7---1 715 730 700 705 -10 3,023,600 2,156,175,500 411 2,421.682 710 J 300 705 T/B 79,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,355 1,305 1,345 15 15,011,500 20,083,907,500 1,422 840.625 1,345 T/J 59,800 1,335 B 10,000 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,600 J 200 5,150 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 135 133 134 0 453,682,700 60,793,312,000 399 73.569 135 J 1,838,200 134 T/B 84,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 322 322 322 0 505,700 162,835,400 21 2,519.562 322 T/J 57,300 320 B 200,000 255 RODA Pikko Land Development Tbk. --U6---2 322 322 290 292 -30 484,800 141,988,000 81 466.230 292 T/J 14,200 288 B 6,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,020 1,025 1,010 1,025 5 255,100 259,561,000 163 401.961 1,025 T/J 22,800 1,020 B 1,000 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 595 595 565 575 -20 1,724,300 999,276,000 258 718.750 575 T/J 430,100 560 B 109,700 258 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. XDU4---1 9,800 9,800 9,800 9,800 0 2,500 24,500,000 3 6,322.581 9,800 T/J 18,100 9,600 B 2,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,240 2,290 2,200 2,250 10 9,105,400 20,479,937,000 2,080 1,017.855 2,260 J 70,300 2,250 T/B 607,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 880 880 0 9,000 8,036,500 5 984.285 900 J 41,500 880 T/B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,300 2,320 2,310 2,320 20 21,200 49,162,000 15 99.145 2,320 T/J 9,500 2,310 B 10,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,485 J 19,300 1,300 B 4,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 790 765 770 -20 769,600 602,344,000 120 550.000 770 T/J 16,000 765 B 32,600 265 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---1 805 845 805 840 35 6,726,000 5,549,326,000 469 144.828 840 T/J 519,500 835 B 153,800 267 SILO Siloam International Hospitals Tbk. --U9---1 6,975 7,000 6,825 6,825 -150 376,100 2,602,090,000 371 77.514 6,850 J 10,000 6,825 T/B 100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 550 570 540 545 -5 13,219,000 7,363,763,500 3,074 49.545 550 J 6,000 545 T/B 187,100 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 1,025 1,025 0 7,500 7,687,500 1 1.139 1,025 T/J 95,700 965 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 434 436 436 436 2 100 43,600 1 379.130 470 J 7,700 436 T/B 2,900 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,950 J 100 3,350 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,710 3,800 3,710 3,770 60 404,400 1,525,229,000 311 673.214 3,780 J 200 3,770 T/B 9,900 273 SMCB Holcim Indonesia Tbk. --M3---1 700 710 680 690 -10 377,000 261,840,000 169 833.333 700 J 10,100 690 T/B 7,700 274 SMDR Samudera Indonesia Tbk. --S7---1 348 354 348 352 4 850,300 298,660,600 187 1,412.633 352 T/J 30,800 350 B 157,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 805 820 800 810 5 5,925,000 4,804,288,000 673 1,330.923 810 T/J 100 805 B 26,100 276 SMRU SMR Utama Tbk. --U2---2 500 515 500 515 15 125,500 63,726,500 47 125.942 515 T/J 6,800 505 B 800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,550 1,600 1,540 1,570 20 6,713,800 10,552,410,000 1,384 4,193.488 1,575 J 81,800 1,570 T/B 400,900 278 SOCI Soechi Lines Tbk. --M7---1 187 193 187 190 3 3,634,600 686,889,300 940 34.545 190 T/J 110,000 189 B 4,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 214 192 210 4 10,700 2,209,400 21 224.117 210 T/J 48,000 206 B 200 280 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 322 326 322 324 2 19,148,400 6,203,678,200 813 135.000 326 J 2,543,100 324 T/B 1,618,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,790 3,870 3,610 3,870 80 6,200 22,713,000 5 70.364 3,870 T/J 5,000 3,680 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 525 515 525 5 39,241,200 20,406,454,500 845 215.385 525 T/J 1,470,900 520 B 12,100 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,140 1,145 1,115 1,120 -20 22,593,700 25,693,846,500 2,236 167.164 1,120 T/J 49,600 1,115 B 112,300 284 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 0 100 5,000 1 64.769 50 T/J 506,822,200 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 4,040 4,080 4,040 4,080 40 3,197,700 13,024,500,000 1,705 3,709.091 4,090 J 33,100 4,080 T/B 4,500 288 TARA Sitara Propertindo Tbk. --U6K--1 820 840 820 820 0 41,080,000 33,936,827,500 5,049 773.585 825 J 120,000 820 T/B 116,600 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,000 5,000 4,760 4,760 -240 1,815,700 8,930,862,000 972 235.062 4,940 J 10,000 4,760 T/B 1,174,800 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,050 1,100 1,035 1,100 50 1,452,500 1,564,805,000 341 250.484 1,100 T/J 299,500 1,090 B 1,900 291 TCID Mandom Indonesia Tbk. XDU5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 6,300 16,800 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 815 805 805 805 -10 1,500 1,207,500 1 259.677 790 J 300 750 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 760 J 2,600 615 B 1,000 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,570 2,570 2,550 2,550 -20 300 767,000 3 2,095.489 2,560 J 100 2,310 B 2,600 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 605 500 600 0 368,400 213,826,500 98 300.000 625 J 600 535 B 100 296 TINS Timah Tbk. --S2K--1 965 965 940 940 -25 15,209,400 14,413,914,500 1,160 480.334 945 J 154,000 940 T/B 133,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 12,150 13,075 12,150 13,025 875 8,456,600 108,047,947,500 3,623 805.313 13,050 J 21,100 13,025 T/B 244,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,060 0 0 1,060 0 0 0 0 487.603 1,050 J 50,000 980 B 900 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,170 2,250 2,000 2,230 60 163,300 361,906,000 51 117.368 2,230 T/J 4,900 1,940 B 500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,950 3,970 3,910 3,970 20 1,348,000 5,320,368,000 240 1,280.645 3,980 J 109,000 3,970 T/B 47,200 301 TOTL Total Bangun Persada Tbk. XDS6---1 610 625 605 615 5 530,100 326,665,500 163 221.043 620 J 31,600 615 T/B 28,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 378 364 372 -4 202,700 76,039,000 22 1,206.734 372 T/J 1,100 368 B 3,800 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,750 2,750 2,600 2,700 -50 2,892,300 7,785,037,000 483 2,580.694 2,700 T/J 207,800 2,680 B 1,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 356 370 354 362 6 185,689,400 66,990,223,200 2,015 299.188 362 T/J 1,737,700 360 B 3,027,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 119 110 119 2 117,500 13,645,100 14 119.917 119 T/J 30,500 116 B 100 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 9,500 3,800,000 1 238.607 402 J 100 400 T/B 50,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,600 1,570 1,600 25 23,600 37,634,000 23 285.429 1,600 T/J 1,800 1,590 B 6,900 308 TURI Tunas Ridean Tbk. XDU9---1 1,380 1,370 1,370 1,370 -10 590,900 809,533,000 7 3,044.444 1,370 T/J 45,200 1,365 B 201,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,180 1,180 1,155 1,160 -20 12,469,400 14,627,227,500 516 2,249.108 1,175 J 3,900 1,160 T/B 10,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,550 J 1,000 3,400 B 6,700 311 VICO Victoria Investama Tbk. --U8---1 186 195 180 180 -6 45,800 8,266,300 10 144.000 180 T/J 43,200 177 B 20,000 312 VIVA Visi Media Asia Tbk. --S9---1 250 250 244 246 -4 6,847,400 1,706,318,400 298 82.000 246 T/J 971,500 244 B 69,300 313 VOKS Voksel Electric Tbk. --U4---1 189 188 183 187 -2 94,500 17,593,900 22 82.720 187 T/J 39,900 183 B 47,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 234 222 222 -2 8,135,900 1,843,690,200 600 76.552 222 T/J 179,300 220 B 1,110,000 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,605 1,665 1,590 1,630 25 30,604,900 50,218,841,500 2,538 418.966 1,635 J 450,000 1,630 T/B 328,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 318 314 314 0 2,875,800 907,431,200 106 84.917 314 T/J 109,100 312 B 10,000 317 WOOD Integra Indocabinet Tbk. --S5---2 530 535 500 510 -20 53,900,600 27,846,341,000 3,082 196.154 510 T/J 1,219,100 505 B 750,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 388 402 384 390 2 92,858,900 36,584,958,800 2,988 79.592 392 J 947,400 390 T/B 1,342,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,190 2,320 2,130 2,260 70 69,412,900 156,398,710,000 5,368 609.987 2,270 J 2,713,900 2,260 T/B 3,401,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 450 458 442 444 -6 15,143,800 6,803,875,800 1,626 75.254 446 J 22,500 444 T/B 296,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,685 1,720 1,670 1,670 -15 11,218,700 19,026,732,500 2,083 1,192.857 1,670 T/J 10,600 1,665 B 187,200 Total 4,011,710,600 3,112,231,808,600 253,409 5,564,352,100 130,124,900 Jakarta, 23 May 2018 Trading Division