List of Securities Quotation: IDX SMC Composite Date: Thursday, 24 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 12,800 13,050 12,675 12,800 0 1,032,100 13,331,292,500 895 1,039.840 12,800 T/J 236,700 12,750 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 2,050 2,000 2,010 -180 4,500 9,110,000 11 53.600 2,060 J 700 1,920 B 2,000 4 ACES Ace Hardware Indonesia Tbk. CDS9K--1 1,200 1,275 1,200 1,250 50 8,438,300 10,533,949,500 1,630 1,524.390 1,250 T/J 6,700 1,245 B 10,000 5 ACST Acset Indonusa Tbk. --S6---1 2,680 2,710 2,690 2,700 20 1,567,200 4,226,527,000 79 113.384 2,700 T/J 1,700 2,690 B 2,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,970 1,930 1,950 20 10,759,200 20,993,277,500 1,593 1,531.418 1,955 J 101,100 1,950 T/B 2,184,500 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,150 8,225 8,150 8,175 25 249,100 2,036,625,000 234 351.613 8,200 J 100 8,175 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 348 362 348 356 8 3,551,900 1,264,227,600 380 31.776 358 J 26,400 356 T/B 62,300 9 AGII Aneka Gas Industri Tbk. --S3---1 670 670 660 660 -10 52,000 34,831,000 18 60.000 685 J 5,000 670 B 9,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 352 366 352 360 8 4,784,600 1,725,801,800 1,078 588.158 362 J 77,500 360 T/B 176,200 11 AGRS Bank Agris Tbk. --U8---2 408 408 400 408 0 4,200 1,712,000 5 370.909 408 T/J 56,800 382 B 200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 468 488 462 470 2 78,655,800 37,450,780,600 4,479 57.206 472 J 712,600 470 T/B 4,064,200 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,560 4,620 4,550 4,570 10 10,815,300 49,688,361,000 2,062 3,642.276 4,590 J 10,500 4,570 T/B 298,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 342 354 342 354 12 1,000 352,800 4 337.143 354 T/J 6,600 350 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 5,050 5,125 0 13,700 69,740,000 18 209.184 5,125 T/J 1,500 5,100 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 625 650 625 625 0 86,400 54,404,500 27 1,594.835 630 J 15,500 625 T/B 14,089,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,165 1,170 1,165 1,170 5 155,700 181,402,500 22 97.500 1,170 T/J 4,800 1,160 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 845 885 840 885 40 63,594,700 55,450,751,000 2,777 583.504 885 T/J 2,840,500 880 B 653,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,775 1,780 1,780 1,780 5 60,200 107,156,000 4 113.956 1,780 T/J 6,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 200,000 101,000,000 13 537.143 510 J 258,600 505 T/B 20,700 21 APLN Agung Podomoro Land Tbk. --S6---1 196 206 196 200 4 36,449,900 7,326,031,100 1,370 54.795 202 J 1,528,200 200 T/B 3,440,900 22 ARII Atlas Resources Tbk. --U2---2 1,125 1,300 1,100 1,300 175 114,100 147,480,000 17 86.667 1,350 J 100 1,100 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 318 322 312 320 2 68,568,200 21,752,930,200 116 106.667 320 T/J 25,900 314 B 11,000 24 ARNA Arwana Citramulia Tbk. --S3---1 324 324 320 324 0 158,300 51,023,600 52 2,202.134 324 T/J 8,700 322 B 500 25 ASGR Astra Graphia Tbk. --S9---1 1,420 1,445 1,410 1,420 0 36,700 52,088,500 49 294.410 1,420 T/J 19,800 1,410 B 11,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 700 750 685 700 0 5,584,900 4,022,626,500 271 1,296.296 700 T/J 131,100 685 B 40,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 334 346 334 342 8 23,422,600 7,986,151,200 1,885 325.714 344 J 2,260,600 342 T/B 141,400 28 ATIC Anabatic Technologies Tbk. XDU9---1 720 745 745 745 25 200 149,000 1 106.429 740 J 2,000 705 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. --M4---1 1,665 1,685 1,650 1,650 -15 1,987,800 3,304,686,500 521 1,492.267 1,655 J 300 1,650 T/B 129,800 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 52 53 0 2,640,300 139,994,400 145 60.831 53 T/J 2,408,700 52 B 9,752,600 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 2,500 700,000 1 206.436 284 J 3,900 280 T/B 134,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,570 1,560 1,565 5 378,300 591,666,500 131 1,956.250 1,565 T/J 5,400 1,560 B 40,800 34 BBKP Bank Bukopin Tbk. --S8---1 396 404 396 400 4 7,031,200 2,816,872,000 720 118.663 402 J 80,400 400 T/B 137,800 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 2,860 3,010 2,870 3,000 140 25,680,400 76,169,776,000 3,235 391.304 3,000 T/J 236,600 2,990 B 47,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 312 320 310 320 8 4,137,600 1,310,169,800 266 325.799 320 T/J 294,700 314 B 118,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 2,100 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 0 304,700 15,235,000 41 217.306 50 T/J 267,604,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 258 278 258 268 10 8,172,500 2,199,272,400 609 157.647 270 J 464,000 268 T/B 6,200 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 765 795 765 770 5 51,300 39,550,000 50 3,945.885 775 J 193,900 765 B 600 44 BHIT MNC Investama Tbk. --S9K--1 121 122 116 119 -2 16,349,000 1,963,060,000 466 348.004 119 T/J 226,600 118 B 567,400 45 BINA Bank Ina Perdana Tbk. --U8---2 424 432 424 426 2 1,087,500 466,367,800 97 240.683 428 J 10,100 426 T/B 39,300 46 BIPI Benakat Integra Tbk. --S2K--2 69 71 68 69 0 15,110,800 1,055,758,300 389 49.286 70 J 1,113,100 69 T/B 9,503,700 47 BIRD Blue Bird Tbk. --U7---1 2,790 2,820 2,710 2,780 -10 2,932,900 8,140,926,000 856 42.769 2,780 T/J 21,400 2,770 B 51,500 48 BISI BISI International Tbk. --U1---1 1,905 1,910 1,890 1,910 5 283,500 540,673,500 73 955.000 1,910 T/J 100 1,850 B 20,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,090 2,130 2,060 2,070 -20 12,214,800 25,528,103,000 446 345.000 2,100 J 1,000 2,070 T/B 158,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 685 695 5 14,000,700 9,669,006,500 784 161.628 695 T/J 146,700 690 B 135,600 51 BKSL Sentul City Tbk. --S6K--1 139 152 138 142 3 325,916,700 47,640,010,100 5,561 9.812 143 J 760,300 142 T/B 11,437,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 214 214 210 210 -4 3,000 634,000 3 481.872 214 J 1,800 202 B 2,900 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 0 500 4,100,000 2 273.333 9,700 J 200 7,700 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 388 370 370 370 -18 100 37,000 1 115.625 370 T/J 6,800 350 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 530 540 525 525 -5 29,926,100 15,960,544,500 4,580 427.316 530 J 465,000 525 T/B 793,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 51,200 2,560,000 7 1.719 50 T/J 2,830,862,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 1,050 975 1,050 75 15,406,200 15,798,658,500 1,392 7.753 1,055 J 9,100 1,050 T/B 394,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 244 240 240 0 380,300 91,789,200 63 2.837 242 J 137,200 240 T/B 461,600 60 BNLI Bank Permata Tbk. --M8K--1 494 510 494 500 6 13,568,100 6,818,602,700 927 5.444 500 T/J 32,400 498 B 1,208,700 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 615 615 -5 1,438,200 885,208,500 377 597.087 620 J 175,700 615 T/B 53,200 62 BOLT Garuda Metalindo Tbk. --U4---2 895 900 895 900 5 419,000 376,151,000 165 163.636 900 T/J 25,200 890 B 39,200 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,400 0 0 5,400 0 0 0 0 210.162 0 J 0 5,200 B 15,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 70 67 67 -1 26,890,100 1,837,021,100 522 10.551 68 J 1,500,500 67 T/B 7,659,400 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,130 1,150 0 32,000 36,298,000 6 862.845 1,150 T/J 20,800 1,140 B 22,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,280 2,350 2,270 2,290 10 29,819,800 68,600,930,000 2,065 179.339 2,290 T/J 28,700 2,280 B 719,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,580 1,670 1,605 1,660 80 9,616,300 15,888,161,000 1,621 325.168 1,665 J 301,800 1,660 T/B 511,000 69 BSIM Bank Sinarmas Tbk. --U8---1 520 630 620 620 100 300 187,500 3 422.865 600 J 100 530 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,650 2,650 2,500 2,530 -120 1,500 3,861,000 10 129.744 2,640 J 53,400 2,530 T/B 900 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---2 149 149 145 146 -3 15,315,600 2,278,247,700 51 1,118.603 146 T/J 308,800 144 B 4,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 400 20,000 4 46.913 50 T/J 561,269,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,200 3,280 3,210 3,270 70 1,142,900 3,715,618,000 321 633.031 3,270 T/J 3,900 3,260 B 104,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 1,685 1,600 1,685 -5 10,400 17,249,500 12 285.593 1,685 T/J 4,100 1,615 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 254 262 252 258 4 186,291,600 47,897,718,200 4,015 14.974 260 J 10,083,800 258 T/B 3,400,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 478 J 4,500 420 B 600 78 BVIC Bank Victoria International Tbk. --S8---1 200 202 198 200 0 261,200 52,220,500 42 189.120 202 J 400 200 T/B 21,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 194 220 196 208 14 357,187,800 75,673,286,000 8,311 45.491 208 T/J 1,625,400 206 B 667,400 80 BYAN Bayan Resources Tbk. --U2---1 8,750 10,500 9,000 10,500 1,750 1,200 11,252,500 5 181.034 0 J 0 10,500 T/B 14,700 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 444 356 444 88 15,261,300 6,170,166,200 3,022 134.545 0 J 0 444 T/B 5,364,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,370 2,440 2,330 2,430 60 17,116,400 40,719,844,000 1,342 138.857 2,440 J 108,700 2,430 T/B 900 83 CASA Capital Financial Indonesia Tbk. --U8---2 310 312 308 310 0 1,458,700 453,299,400 149 566.345 314 J 579,300 310 T/B 139,700 84 CASS Cardig Aero Services Tbk. --U7---2 695 695 695 695 0 100 69,500 1 173.750 695 T/J 1,500 670 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 104 107 102 104 0 1,387,800 145,480,600 192 665.600 105 J 110,200 104 T/B 131,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 318 318 0 35,300 11,225,400 5 24.884 318 T/J 35,200 316 B 14,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 675 690 620 680 5 60,900 38,989,500 41 2,467.523 635 J 7,300 630 B 2,900 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,185 1,230 1,180 1,220 35 4,745,300 5,736,992,000 645 1,060.870 1,220 T/J 10,700 1,210 B 103,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,310 1,430 1,315 1,370 60 6,700 8,972,000 29 131.093 1,370 T/J 1,200 1,325 B 1,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 230 250 232 240 10 742,600 179,398,400 563 45.399 240 T/J 14,700 238 B 2,700 91 COWL Cowell Development Tbk. --M6---2 565 590 535 565 0 368,700 210,468,500 100 434.615 560 J 30,000 550 B 500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,600 530,000 3 45.455 50 T/J 148,123,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 555 545 555 0 361,000 198,578,000 67 280.070 555 T/J 100 550 B 50,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,715 1,630 1,590 1,600 -115 35,500 57,415,500 37 533.333 1,630 J 1,200 1,590 B 3,600 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-1 900 1,015 900 1,005 105 41,318,900 40,401,167,500 3,571 225.014 1,010 J 261,300 1,005 T/B 3,349,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 64,900 3,245,000 16 16.496 50 T/J 72,889,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 300 306 298 300 0 48,154,200 14,623,355,800 893 52.277 304 J 1,438,700 300 T/B 7,590,300 99 DKFT Central Omega Resources Tbk. --U2---2 370 370 370 370 0 30,000 11,100,000 3 950.424 370 T/J 71,400 360 B 10,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,650 5,650 5,600 5,650 0 82,000 463,250,000 8 33,773.686 5,650 T/J 29,700 5,600 B 1,000 101 DMAS Puradelta Lestari Tbk. XDM6K--1 152 155 152 153 1 9,803,500 1,501,090,800 284 72.857 154 J 20,100 153 T/B 917,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 130,000 351,000,000 5 2,371.771 2,710 J 50,000 2,700 T/B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 880 905 870 885 5 18,333,000 16,264,489,000 1,302 1,198.148 890 J 1,048,700 885 T/B 416,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 272 266 268 0 8,400 2,263,000 8 48.727 268 T/J 102,700 266 B 57,700 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 430 432 428 428 -2 904,500 389,486,400 63 115.676 430 J 230,500 428 T/B 616,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,275 0 0 14,275 0 0 0 0 951.667 14,275 J 700 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 3,200 B 100 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,940 1,935 1,850 1,850 -90 1,100 2,086,000 4 680.969 1,935 J 10,300 1,850 T/B 2,400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 151 153 144 148 -3 478,200 71,331,700 177 98.667 148 T/J 12,200 147 B 41,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,130 1,130 1,130 30 60,000 67,800,000 4 27.901 1,130 T/J 110,200 950 B 1,500 111 ELSA Elnusa Tbk. --S2K--1 436 444 432 438 2 29,677,300 12,998,627,600 2,958 109.500 440 J 428,400 438 T/B 469,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 907,226,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 192 196 190 190 -2 52,952,200 10,168,205,400 1,857 15.841 191 J 130,000 190 T/B 978,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 600 1,140,000 5 1,329.331 1,900 T/J 4,400 1,805 B 500 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,560 2,730 2,560 2,730 170 69,472,500 185,288,388,000 7,765 273.000 2,740 J 402,600 2,730 T/B 310,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 254 268 252 264 10 24,696,800 6,431,021,800 1,452 491.519 264 T/J 131,800 262 B 435,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,460 2,140 2,320 160 48,340,200 112,604,549,000 9,631 117.742 2,320 T/J 321,800 2,310 B 272,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,535 1,450 1,520 70 900 1,367,000 9 2,390.501 1,530 J 5,500 1,455 B 100 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,150 6,300 6,100 6,100 -50 402,500 2,501,117,500 324 1,397.928 6,150 J 10,500 6,100 T/B 10,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,370 4,750 4,370 4,750 380 1,288,200 5,654,537,000 134 950.000 4,800 J 11,000 4,750 T/B 3,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,600 2,450 2,450 2,450 -150 2,400 5,880,000 4 1,960.000 2,470 J 300 2,400 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 645 630 645 15 1,050,400 669,676,500 116 645.000 645 T/J 9,200 640 B 15,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 590 660 590 640 50 24,156,500 15,359,280,500 1,136 290.909 645 J 65,000 640 T/B 70,300 124 FPNI Lotte Chemical Titan Tbk. --U3---2 177 181 177 181 4 544,300 97,709,100 107 54.902 182 J 10,000 181 T/B 500 125 FREN Smartfren Telecom Tbk. --U7---1 112 123 100 110 -2 190,579,200 21,232,858,500 6,816 6.111 111 J 1,083,000 110 T/B 1,644,600 126 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---1 250 252 246 250 0 11,286,500 2,800,218,800 661 33.607 250 T/J 205,100 248 B 354,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 800 830 795 810 10 5,915,900 4,825,555,500 1,672 159.023 815 J 30,600 810 T/B 239,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 306 314 306 310 4 2,398,900 741,846,400 278 77.500 312 J 50,000 310 T/B 14,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,000 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---1 147 154 152 152 5 11,400 1,733,600 7 60.800 152 T/J 100 149 B 5,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 286 286 286 0 400 114,400 1 45.101 290 J 700 284 B 700 134 HERO Hero Supermarket Tbk. --U9---1 945 945 945 945 0 100 94,500 1 1,972.531 945 T/J 2,000 905 B 1,600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,600 3,480 3,560 80 46,300 164,841,000 78 1,089.818 3,560 T/J 7,400 3,510 B 800 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 720 720 720 720 0 1,800 1,296,000 4 1,107.692 720 T/J 37,000 635 B 1,500 137 HRTA Hartadinata Abadi Tbk. XDU5---2 262 268 262 264 2 53,500 14,197,200 42 88.000 266 J 1,200 264 T/B 22,100 138 HRUM Harum Energy Tbk. --S2K--1 2,700 2,980 2,810 2,840 140 10,024,300 29,140,489,000 3,602 54.615 2,840 T/J 51,600 2,830 B 39,200 139 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---1 850 900 900 900 50 100 90,000 1 70.312 800 J 8,000 795 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 178 185 178 183 5 331,032,900 60,368,668,600 892 351.261 183 T/J 28,800 182 B 1,115,300 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,050 3,140 3,040 3,070 20 6,623,300 20,443,869,000 2,036 412.149 3,070 T/J 3,700 3,060 B 67,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 685 705 655 675 -10 2,451,600 1,646,241,500 324 135.000 680 J 34,200 675 T/B 164,100 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 950 960 0 341,200 327,356,000 31 252.632 960 T/J 4,300 950 B 34,600 145 INAF Indofarma Tbk. --U5K--1 4,310 4,470 4,310 4,410 100 510,700 2,234,860,000 484 1,764.000 4,410 T/J 81,000 4,390 B 600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,650 3,780 3,600 3,750 100 5,616,200 20,945,674,000 1,452 1,530.612 3,760 J 133,800 3,750 T/B 59,900 147 INDY Indika Energy Tbk. XDS7LKO1 3,730 3,830 3,680 3,750 20 11,119,800 41,785,848,000 3,150 127.119 3,750 T/J 42,900 3,740 B 7,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 15,000 15,475 15,000 15,250 250 19,151,100 292,568,945,000 5,371 785.811 15,300 J 13,300 15,250 T/B 257,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 84 86 83 84 0 20,796,700 1,767,984,400 14,658 0.480 84 T/J 3,660,300 83 B 22,960,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 620 620 -5 55,900 34,696,500 6 590.476 640 J 107,600 615 B 49,400 151 INTA Intraco Penta Tbk. --U9---2 488 498 486 492 4 13,570,000 6,704,174,400 1,654 346.818 492 T/J 116,400 490 B 436,100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 430 444 424 444 14 196,100 86,296,800 90 116.842 444 T/J 5,300 434 B 7,500 153 ISAT Indosat Tbk. XDS7K--1 3,180 3,320 3,120 3,140 -40 2,242,400 7,218,455,000 764 224.286 3,160 J 11,500 3,140 T/B 62,600 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,000 25,475 24,300 24,450 -550 1,374,400 34,169,712,500 3,298 174.643 24,475 J 100 24,450 T/B 51,700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 54,300 2,715,000 9 35.714 50 T/J 52,702,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 486 484 486 -4 300 145,600 3 275.682 496 J 10,000 486 T/B 49,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 0 0 535 0 0 0 0 442.818 530 J 7,900 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 660 825 650 825 165 3,144,300 2,399,028,000 732 589.286 825 T/J 3,100 820 B 267,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,620 1,555 1,615 60 2,080,600 3,327,980,000 506 441.498 1,615 T/J 325,700 1,610 B 13,100 160 JRPT Jaya Real Property Tbk. --S6---1 820 820 805 810 -10 3,939,000 3,195,112,000 369 778.846 815 J 75,800 805 B 22,900 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,350 4,120 4,330 240 16,791,000 71,804,798,000 5,233 255.336 4,340 J 347,300 4,330 T/B 257,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 0 J 0 910 B 100 163 KAEF Kimia Farma Tbk. XDM5K--1 2,010 2,010 1,990 2,010 0 558,900 1,120,839,500 240 2,010.000 2,010 T/J 2,422,700 2,000 B 2,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 386 392 386 390 4 1,835,400 715,450,800 225 47.388 392 J 203,900 390 T/B 35,400 165 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---1 228 232 226 230 2 1,835,000 422,034,600 213 7.980 230 T/J 394,200 228 B 650,000 167 KINO Kino Indonesia Tbk. --U5---2 2,010 2,050 1,990 2,020 10 147,300 297,574,000 58 53.158 2,020 T/J 2,700 2,000 B 5,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,630 2,670 2,580 2,660 30 612,300 1,612,274,000 79 886.667 2,650 J 10,000 2,600 B 2,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 324 334 320 324 0 473,800 152,820,200 171 1,136.842 322 J 12,700 320 B 5,600 170 KMTR Kirana Megatara Tbk. --M3---2 446 454 446 452 6 179,600 80,661,600 111 98.690 452 T/J 21,500 448 B 19,900 171 KPIG MNC Land Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 281.884 1,305 J 2,300 1,150 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,630 2,650 2,600 2,650 20 74,400 196,375,000 75 963.636 2,650 T/J 2,100 2,630 B 500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 420 434 422 424 4 9,903,800 4,224,547,200 866 52.713 426 J 5,000 424 T/B 156,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 690 790 690 750 60 176,459,200 132,374,263,500 10,738 7,802.747 755 J 282,700 750 T/B 951,400 175 LINK Link Net Tbk. --S9K--1 4,590 4,690 4,560 4,640 50 1,252,600 5,816,198,000 561 290.000 4,640 T/J 21,800 4,620 B 14,400 176 LPCK Lippo Cikarang Tbk --S6---1 1,780 1,965 1,780 1,830 50 1,030,500 1,909,977,000 696 197.838 1,835 J 22,200 1,830 T/B 31,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 368 378 368 374 6 29,251,600 10,939,907,800 1,514 95.759 374 T/J 139,900 372 B 674,300 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,800 9,725 8,850 9,400 600 5,315,400 49,621,075,000 3,525 213.002 9,425 J 27,300 9,400 T/B 349,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,235 1,280 1,235 1,260 25 9,207,200 11,571,764,500 2,267 325.161 1,265 J 380,500 1,260 T/B 1,543,000 180 LTLS Lautan Luas Tbk. XDS9---1 635 640 630 640 5 153,900 97,170,000 22 226.238 635 J 1,800 630 B 31,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 695 655 675 -20 772,900 536,864,500 341 1,423.270 675 T/J 200 660 B 5,200 182 MAIN Malindo Feedmill Tbk. --S3---1 710 730 715 725 15 1,430,500 1,034,023,500 258 411.932 725 T/J 261,300 720 B 110,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,615 1,695 1,630 1,690 75 900 1,509,500 8 100.595 1,690 T/J 500 1,625 B 1,100 184 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,025 8,425 8,050 8,300 275 684,500 5,674,565,000 1,496 1,328.000 8,300 T/J 31,900 8,200 B 48,400 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,695 1,695 1,685 1,685 -10 1,866,800 3,154,114,000 214 674.000 1,690 J 154,600 1,685 T/B 34,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 312 312 0 540,000 168,480,000 6 221.843 320 J 115,000 312 T/B 690,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 700 3,950 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,690 3,840 3,670 3,810 120 496,900 1,885,836,000 281 293.077 3,830 J 200 3,810 T/B 900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 615 580 590 0 1,601,100 955,932,500 293 36.875 600 J 52,200 590 T/B 2,600 190 MCAS M Cash Integrasi Tbk. --U9---2 3,060 3,120 3,050 3,120 60 1,792,700 5,535,916,000 234 225.271 3,130 J 500 3,120 T/B 400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 190 194 189 192 2 995,800 190,517,100 125 172.210 192 T/J 185,500 191 B 55,900 192 MDIA Intermedia Capital Tbk. --U9---1 210 260 208 216 6 140,800 30,196,000 37 156.522 216 T/J 77,600 208 B 15,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,470 2,470 2,450 2,460 -10 168,700 415,681,000 41 123.000 2,460 T/J 2,700 2,450 B 19,700 194 MDLN Modernland Realty Tbk. --S6---1 302 314 300 300 -2 11,185,400 3,465,201,000 428 89.033 310 J 600,000 300 T/B 621,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,205 1,175 1,185 -15 15,130,400 18,031,746,000 2,382 2,087.113 1,185 T/J 208,900 1,180 B 827,200 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,600 3,600 0 500 1,800,000 1 2,624.136 4,000 J 100 3,500 B 200 197 MERK Merck Tbk. --U5---2 6,200 6,200 6,200 6,200 0 32,500 201,500,000 16 16,347.193 6,200 T/J 9,700 6,175 B 1,500 198 META Nusantara Infrastructure Tbk. --S7---1 187 188 184 187 0 3,466,700 645,482,800 132 56.139 187 T/J 200,000 186 B 499,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,680 1,680 1,680 1,680 0 466,000 782,880,000 27 861.538 1,680 T/J 171,100 1,650 B 600 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 3,700 3,700,000 3 363.636 1,100 J 1,000,000 1,000 T/B 96,500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,750 1,795 1,735 1,770 20 6,771,000 11,925,537,000 824 104.211 1,775 J 10,000 1,770 T/B 67,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,950 1,950 1,950 50 1,380,000 2,691,000,000 4 1,857.143 1,950 T/J 1,200 1,945 B 20,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 262 264 250 258 -4 12,051,100 3,091,635,800 445 645.000 258 T/J 14,500 254 B 59,100 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 22,500 22,500 22,500 0 1,200 27,000,000 4 1,071.429 25,975 J 100 18,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,600 16,625 16,600 16,600 0 1,300 21,587,500 7 105,732.484 16,775 J 200 16,625 B 100 206 MLPL Multipolar Tbk. --S9K--1 116 122 115 117 1 5,207,400 615,629,300 365 13.420 118 J 540,400 117 T/B 404,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 575 585 560 585 10 245,500 140,853,500 25 100.000 585 T/J 1,858,700 555 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,225 1,255 1,210 1,235 10 16,254,600 20,075,352,500 5,408 137.222 1,235 T/J 76,900 1,230 B 41,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,080 1,100 1,055 1,090 10 1,982,700 2,156,855,000 500 72.667 1,090 T/J 21,300 1,065 B 500 210 MPPA Matahari Putra Prima Tbk. --S9---1 282 298 282 290 8 1,658,900 480,822,600 347 121.926 290 T/J 300,000 288 B 139,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 544.226 6,000 J 400 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 735 775 740 745 10 4,812,900 3,682,259,500 110 49.013 750 J 30,000 745 T/B 92,200 213 MTDL Metrodata Electronics Tbk. --S9---1 860 870 845 870 10 2,704,800 2,330,274,500 502 1,566.213 870 T/J 215,600 865 B 9,600 214 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. XDU6---1 372 372 372 372 0 600 223,200 4 156.400 372 T/J 700 364 B 10,100 216 MYOH Samindo Resources Tbk. XDU2---1 820 820 800 820 0 293,100 238,597,500 56 97.668 820 T/J 47,000 810 B 10,000 217 MYRX Hanson International Tbk. --S6XXO2 133 135 131 135 2 459,315,400 61,470,980,000 627 92.067 135 T/J 4,756,700 134 B 1,702,000 218 NASA Ayana Land International Tbk. --U9---2 402 400 400 400 -2 106,200 42,480,000 15 388.350 408 J 18,900 400 T/B 8,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,970 4,170 3,970 4,100 130 139,800 565,085,000 190 1,261.538 4,120 J 1,500 4,100 T/B 2,400 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 16,000 1,440,000 3 85.714 91 J 71,600 90 T/B 1,068,900 221 NISP Bank OCBC NISP Tbk. --U8---1 910 920 900 900 -10 18,100 16,427,500 57 1,090.592 915 J 1,300 900 T/B 500 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 1,000 J 900 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 390 402 390 400 10 5,960,900 2,360,147,200 2,302 47.059 400 T/J 396,600 398 B 10,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,725 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 472 472 462 470 -2 111,000 52,005,200 47 929.864 470 T/J 8,100 464 B 1,000 226 PALM Provident Agro Tbk. --U1---2 298 0 0 298 0 0 0 0 81.450 298 J 2,800 270 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,750 1,640 1,695 -5 208,300 346,794,500 53 1,232.727 1,695 T/J 6,400 1,645 B 7,000 228 PBID Panca Budi Idaman Tbk. --U3---2 970 975 955 970 0 257,900 249,454,000 61 114.118 970 T/J 114,000 965 B 20,500 229 PBRX Pan Brothers Tbk. --S4K--1 460 468 456 466 6 10,040,300 4,640,440,600 3,329 824.779 468 J 3,000 466 T/B 399,500 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 600 600 570 580 -20 36,700 21,222,500 38 48.333 585 J 500 580 T/B 3,200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,700 2,710 2,700 2,710 10 12,900 34,832,000 2 1,806.667 2,710 T/J 13,200 2,700 B 11,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,245 1,265 1,235 1,265 20 12,400 15,325,500 13 246.829 1,265 T/J 1,100 1,255 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 21,500 3,310 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 820 865 815 840 20 3,989,600 3,363,417,500 561 1,398.601 845 J 242,000 840 T/B 438,400 235 PNIN Paninvest Tbk. --U8---1 1,050 1,070 1,020 1,035 -15 96,200 99,346,500 128 1,100.595 1,035 T/J 20,100 1,030 B 4,500 236 PNLF Panin Financial Tbk. --S8---1 214 224 218 220 6 78,960,300 17,368,927,800 826 237.786 222 J 11,500 220 T/B 20,817,900 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,250 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,730 4,800 4,730 4,790 60 36,122,600 172,444,131,000 653 3,040.285 4,790 T/J 43,200 4,780 B 117,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 630 630 630 -20 100 63,000 1 117.757 670 J 1,500 595 B 50,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,085 1,090 1,070 1,080 -5 92,700 100,204,000 28 72.000 1,090 J 1,000 1,070 B 40,400 241 PPRE PP Presisi Tbk. --M7---1 430 430 418 422 -8 3,055,700 1,297,023,800 537 98.140 422 T/J 24,100 420 B 15,100 242 PPRO PP Properti Tbk. XDS6K--1 153 164 153 160 7 36,241,900 5,782,126,300 1,384 345.946 161 J 335,200 160 T/B 236,500 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,190 3,190 3,120 3,120 -70 35,800 112,750,000 20 48.000 3,170 J 1,400 3,120 T/B 1,400 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 236 228 234 6 777,200 178,826,000 109 759.173 234 T/J 368,000 232 B 32,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,770 3,840 3,730 3,760 -10 47,310,400 178,050,860,000 4,190 3,269.565 3,760 T/J 415,400 3,750 B 9,200 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,600 2,690 2,620 2,650 50 16,930,800 45,020,147,000 1,822 498.120 2,650 T/J 7,000 2,640 B 156,400 247 PTRO Petrosea Tbk. --M2---1 1,910 1,940 1,875 1,910 0 1,879,900 3,603,213,500 671 1,528.000 1,915 J 10,800 1,910 T/B 2,100 248 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 496 550 496 535 39 106,069,500 56,261,713,700 5,067 2,062.531 535 T/J 1,210,900 530 B 1,436,800 250 RAJA Rukun Raharja Tbk. XDS7---1 705 765 705 745 40 11,353,700 8,437,443,500 876 2,559.082 745 T/J 22,100 740 B 60,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,365 1,330 1,360 15 2,507,800 3,394,230,500 703 850.000 1,365 J 123,200 1,360 T/B 1,210,700 252 RDTX Roda Vivatex Tbk --U6---1 5,500 6,500 5,500 6,500 1,000 2,200 12,480,000 10 342.431 6,500 T/J 2,000 5,175 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 134 135 133 134 0 529,145,200 70,905,125,500 501 73.569 135 J 1,828,600 134 T/B 1,629,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 336 320 320 -2 502,100 161,667,600 17 2,503.912 322 J 3,000 320 T/B 95,100 255 RODA Pikko Land Development Tbk. --U6---2 292 296 288 294 2 256,800 75,145,600 56 469.424 294 T/J 149,900 288 B 100 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,025 1,070 1,025 1,060 35 680,100 717,926,500 284 415.686 1,065 J 194,600 1,060 T/B 1,000 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 575 575 565 575 0 2,056,500 1,170,676,000 218 718.750 575 T/J 235,900 565 B 14,300 258 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 9,900 9,800 9,900 100 20,600 203,930,000 4 6,387.097 9,900 T/J 20,000 9,550 B 900 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,250 2,340 2,270 2,300 50 7,357,900 17,017,024,000 1,081 1,040.474 2,320 J 25,700 2,300 T/B 1,614,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 900 870 870 -10 11,000 9,790,000 4 973.100 900 J 15,000 810 B 700 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,320 2,320 2,230 2,310 -10 27,500 63,366,000 44 98.718 2,380 J 2,000 2,310 T/B 4,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,460 J 100 1,300 B 4,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 745 745 -25 695,300 531,229,000 98 532.143 760 J 13,900 745 T/B 50,300 265 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---1 840 890 840 875 35 11,596,800 10,130,568,500 1,255 150.862 875 T/J 259,600 870 B 110,400 267 SILO Siloam International Hospitals Tbk. --U9---1 6,825 7,000 6,800 6,800 -25 441,400 3,052,352,500 435 77.230 6,925 J 5,000 6,775 B 2,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 545 565 540 555 10 5,751,900 3,203,600,500 1,940 50.455 555 T/J 200 550 B 323,300 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,010 950 965 -60 20,000 19,235,500 13 1.072 995 J 100 965 T/B 3,300 270 SKBM Sekar Bumi Tbk. --U5---2 436 0 0 436 0 0 0 0 379.130 500 J 3,000 438 B 1,000 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,790 J 100 3,400 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,770 3,820 3,730 3,780 10 549,500 2,072,262,000 351 675.000 3,800 J 46,700 3,780 T/B 4,500 273 SMCB Holcim Indonesia Tbk. --M3---1 690 700 680 695 5 81,300 56,421,500 107 839.372 705 J 25,000 695 T/B 8,200 274 SMDR Samudera Indonesia Tbk. --S7---1 352 366 350 356 4 2,619,500 934,293,000 739 1,428.686 358 J 64,600 356 T/B 105,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 810 905 810 895 85 22,931,400 19,753,196,500 1,943 1,470.588 900 J 500,800 895 T/B 310,300 276 SMRU SMR Utama Tbk. --U2---2 515 515 500 505 -10 613,900 312,856,000 55 123.497 515 J 194,900 505 T/B 21,700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,570 1,600 1,570 1,575 5 2,458,200 3,887,864,500 757 4,206.843 1,580 J 15,000 1,575 T/B 214,400 278 SOCI Soechi Lines Tbk. --M7---1 190 204 190 195 5 28,166,000 5,546,770,000 1,890 35.455 196 J 48,900 195 T/B 266,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 214 189 198 -12 496,200 98,932,100 54 211.310 198 T/J 120,500 195 B 3,500 280 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 324 336 322 334 10 60,723,500 20,061,980,000 2,163 139.167 334 T/J 1,600,800 332 B 1,423,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,870 3,850 3,850 3,850 -20 100 385,000 1 70.000 3,850 T/J 3,200 3,670 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 525 565 515 560 35 52,697,800 28,336,509,500 1,625 229.744 560 T/J 138,600 555 B 559,900 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,120 1,155 1,120 1,150 30 37,558,300 43,003,090,000 3,793 171.642 1,150 T/J 120,600 1,145 B 367,100 284 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 490,932,400 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 4,080 4,100 4,070 4,100 20 3,833,200 15,652,021,000 2,188 3,727.273 4,100 T/J 37,400 4,080 B 15,200 288 TARA Sitara Propertindo Tbk. --U6K--1 820 835 820 830 10 43,094,500 35,584,831,500 7,469 783.019 830 T/J 219,300 825 B 12,800 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,760 4,990 4,800 4,980 220 1,328,900 6,587,889,000 727 245.926 4,980 T/J 32,500 4,970 B 79,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,100 1,115 1,060 1,065 -35 1,124,800 1,221,313,500 564 242.514 1,070 J 5,700 1,065 T/B 23,100 291 TCID Mandom Indonesia Tbk. XDU5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 9,300 16,500 B 1,100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 805 920 840 850 45 4,500 3,894,500 20 274.194 875 J 500 720 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 760 J 1,600 620 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 2,310 2,310 2,310 -240 1,000 2,310,000 3 1,898.266 2,550 J 600 2,310 T/B 700 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 595 580 585 -15 77,300 45,490,000 29 292.500 590 J 2,500 585 T/B 3,100 296 TINS Timah Tbk. --S2K--1 940 990 935 985 45 16,296,400 15,825,821,000 1,545 503.329 990 J 974,300 985 T/B 22,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,025 13,350 13,000 13,075 50 5,803,600 76,134,902,500 2,522 808.405 13,075 T/J 11,900 13,050 B 32,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,060 1,115 1,110 1,110 50 400 444,500 2 510.603 1,085 J 2,000 955 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,230 2,250 2,150 2,250 20 67,900 152,578,000 17 118.421 2,250 T/J 45,700 2,120 B 1,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,970 3,990 3,970 3,990 20 999,900 3,983,329,000 60 1,287.097 3,990 T/J 540,700 3,970 B 106,400 301 TOTL Total Bangun Persada Tbk. XDS6---1 615 630 615 625 10 214,300 133,370,500 139 224.638 630 J 20,400 625 T/B 43,700 302 TOTO Surya Toto Indonesia Tbk. --U3---2 372 374 368 372 0 327,700 121,046,200 41 1,206.734 372 T/J 159,700 368 B 122,500 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,700 2,700 2,660 2,700 0 5,661,800 15,277,786,000 1,137 2,580.694 2,700 T/J 713,500 2,690 B 165,700 304 TRAM Trada Alam Minera Tbk. --U7LKO1 362 386 360 384 22 339,587,800 127,515,545,600 5,835 317.371 386 J 5,877,100 384 T/B 9,353,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 122 118 122 3 15,200 1,847,200 8 122.940 122 T/J 500 118 B 168,600 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 32,100 12,840,000 15 238.607 416 J 400 400 T/B 2,900 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,635 1,595 1,595 -5 97,100 155,457,500 33 284.537 1,625 J 1,900 1,600 B 4,000 308 TURI Tunas Ridean Tbk. XDU9---1 1,370 1,370 1,370 1,370 0 444,900 609,513,000 8 3,044.444 1,375 J 302,700 1,370 T/B 5,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,160 1,180 1,155 1,165 5 1,289,200 1,513,730,000 477 2,258.803 1,165 T/J 50,600 1,160 B 34,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,450 3,450 3,450 50 5,300 18,285,000 10 127.774 3,550 J 1,000 3,400 B 2,300 311 VICO Victoria Investama Tbk. --U8---1 180 188 178 180 0 1,400 252,000 6 144.000 180 T/J 26,100 176 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 246 254 244 248 2 7,396,900 1,830,813,800 590 82.667 248 T/J 204,900 244 B 237,400 313 VOKS Voksel Electric Tbk. --U4---1 187 187 184 184 -3 37,000 6,810,400 15 81.393 184 T/J 15,800 183 B 41,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 230 220 226 4 4,600,400 1,040,428,200 335 77.931 228 J 413,600 226 T/B 198,200 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,630 1,715 1,635 1,680 50 29,763,500 50,124,442,000 2,703 431.818 1,685 J 1,742,200 1,680 T/B 132,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 322 314 314 0 1,354,600 427,807,600 48 84.917 318 J 500 314 T/B 33,700 317 WOOD Integra Indocabinet Tbk. --S5---2 510 540 490 540 30 96,035,700 49,053,165,800 4,513 207.692 540 T/J 1,144,900 535 B 828,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 390 404 390 398 8 83,295,600 33,181,092,600 2,479 81.224 400 J 2,336,800 398 T/B 919,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,260 2,380 2,270 2,320 60 44,665,700 104,137,867,000 3,313 626.181 2,320 T/J 808,000 2,310 B 579,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 444 456 444 450 6 7,167,300 3,231,128,400 763 76.271 452 J 165,100 450 T/B 525,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,670 1,680 1,655 1,655 -15 5,845,700 9,749,183,000 644 1,182.143 1,655 T/J 149,300 1,650 B 180,100 Total 5,141,387,500 3,447,315,947,600 268,540 5,413,194,200 180,566,000 Jakarta, 24 May 2018 Trading Division