List of Securities Quotation: IDX SMC Composite Date: Wednesday, 30 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 12,425 12,600 12,325 12,600 175 544,100 6,784,490,000 734 1,023.592 12,600 T/J 92,000 12,375 B 19,400 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 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,130 J 4,500 2,010 B 1,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,310 1,245 1,285 35 9,489,600 12,258,143,000 2,195 1,567.073 1,285 T/J 1,034,000 1,275 B 500 5 ACST Acset Indonusa Tbk. --S6---1 2,700 2,710 2,700 2,710 10 890,300 2,405,790,000 69 113.804 2,720 J 24,900 2,710 T/B 108,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,945 1,945 1,905 1,930 -15 4,818,600 9,308,015,500 888 1,515.711 1,935 J 82,800 1,930 T/B 41,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,350 8,450 8,300 8,375 25 215,500 1,810,100,000 60 360.215 8,425 J 1,600 8,375 T/B 6,300 8 ADMG Polychem Indonesia Tbk --U3---1 372 382 372 376 4 4,887,600 1,842,979,400 548 33.561 376 T/J 577,300 374 B 118,100 9 AGII Aneka Gas Industri Tbk. --S3---1 670 670 665 665 -5 12,300 8,221,500 14 60.455 670 J 103,800 665 T/B 1,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 396 400 382 382 -14 11,078,900 4,315,386,600 1,661 624.101 382 T/J 38,100 380 B 924,400 11 AGRS Bank Agris Tbk. --U8---2 376 374 360 360 -16 147,600 53,409,200 29 327.273 372 J 93,400 360 T/B 63,900 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 486 490 468 470 -16 72,265,500 34,443,866,800 4,315 57.206 472 J 1,029,200 470 T/B 294,900 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,670 4,780 4,650 4,690 20 11,374,200 53,879,457,000 2,987 3,737.916 4,720 J 12,400 4,690 T/B 71,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 352 312 312 -42 200,600 67,152,600 44 297.143 324 J 30,000 314 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,075 0 0 5,075 0 0 0 0 207.143 5,100 J 8,000 5,000 B 7,000 16 AMRT Sumber Alfaria Trijaya Tbk. CDU9---1 635 665 635 660 25 353,100 231,831,500 78 1,684.146 660 T/J 400 655 B 129,000 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,195 1,195 1,160 1,195 0 168,100 200,696,000 30 99.583 1,195 T/J 1,700 1,175 B 1,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 840 850 -5 33,098,900 28,213,009,500 2,053 560.427 850 T/J 2,109,000 845 B 3,984,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,100 156,818,000 8 113.956 1,780 T/J 2,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 500 500 -5 300 150,500 3 531.824 505 J 210,300 500 T/B 321,000 21 APLN Agung Podomoro Land Tbk. --S6---1 204 204 198 198 -6 13,761,200 2,741,768,300 993 54.247 199 J 480,000 198 T/B 197,300 22 ARII Atlas Resources Tbk. --U2---2 1,200 1,200 1,165 1,200 0 32,100 38,396,500 7 80.000 1,200 T/J 4,000 1,175 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 324 346 314 320 -4 374,455,800 120,577,052,000 489 106.667 322 J 7,200 320 T/B 51,300 24 ARNA Arwana Citramulia Tbk. --S3---1 328 332 312 314 -14 3,989,500 1,261,362,600 273 2,134.167 316 J 154,200 314 T/B 88,900 25 ASGR Astra Graphia Tbk. --S9---1 1,430 1,430 1,400 1,400 -30 93,200 131,155,000 37 290.264 1,415 J 24,500 1,405 B 1,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 715 725 715 725 10 1,075,900 776,215,000 123 1,342.593 725 T/J 170,500 715 B 48,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 362 346 354 -2 31,214,700 11,016,396,600 4,034 337.143 354 T/J 1,803,400 350 B 5,000 28 ATIC Anabatic Technologies Tbk. XDU9---1 745 0 0 745 0 0 0 0 106.429 740 J 2,000 700 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. --M4---1 1,605 1,620 1,580 1,605 0 2,759,000 4,412,630,500 853 1,451.569 1,610 J 20,400 1,605 T/B 35,000 31 BABP Bank MNC Internasional Tbk. --U8---2 52 57 52 54 2 43,430,200 2,362,531,600 1,710 61.979 55 J 1,188,500 54 T/B 7,124,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 288 284 288 2 7,300 2,087,200 7 212.335 288 T/J 52,900 284 B 128,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,565 1,555 1,565 -5 392,800 613,481,500 140 1,956.250 1,570 J 70,300 1,565 T/B 300 34 BBKP Bank Bukopin Tbk. --S8---1 402 412 398 400 -2 6,471,200 2,607,741,000 673 118.663 402 J 79,600 400 T/B 2,198,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,510 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 3,240 3,220 3,090 3,170 -70 42,034,000 133,617,925,000 6,735 413.478 3,180 J 756,100 3,170 T/B 714,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 312 320 312 314 2 3,164,400 997,663,800 121 319.690 314 T/J 37,800 312 B 1,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 32,900 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 0 564,800 28,240,000 67 217.306 50 T/J 223,629,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 274 276 268 274 0 7,756,600 2,106,013,800 857 161.176 274 T/J 488,100 272 B 36,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 785 800 750 750 -35 437,500 335,801,500 85 3,843.394 770 J 2,900 750 T/B 161,800 44 BHIT MNC Investama Tbk. --S9K--1 123 124 116 116 -7 17,784,700 2,153,711,500 2,621 339.231 116 T/J 1,562,200 115 B 216,400 45 BINA Bank Ina Perdana Tbk. --U8---2 416 420 410 412 -4 855,100 352,613,000 194 232.774 414 J 900 412 T/B 14,900 46 BIPI Benakat Integra Tbk. --S2K--2 68 69 66 66 -2 21,274,400 1,425,552,800 560 47.143 67 J 3,556,200 66 T/B 888,800 47 BIRD Blue Bird Tbk. --U7---1 2,900 2,900 2,820 2,840 -60 393,400 1,129,908,000 248 43.692 2,880 J 17,300 2,840 T/B 8,000 48 BISI BISI International Tbk. --U1---1 1,920 1,925 1,900 1,925 5 96,100 184,831,500 30 962.500 1,925 T/J 180,200 1,905 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,100 2,130 2,070 2,130 30 12,650,000 26,603,122,000 441 355.000 2,130 T/J 177,100 2,090 B 29,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 690 695 -5 7,831,500 5,437,710,000 880 161.628 695 T/J 87,200 690 B 1,123,200 51 BKSL Sentul City Tbk. --S6K--1 151 153 144 145 -6 208,479,000 30,842,151,800 6,216 10.020 146 J 2,208,000 145 T/B 10,722,200 52 BKSW Bank QNB Indonesia Tbk. CRU8---2 218 228 218 226 8 8,400 1,859,400 9 518.587 226 T/J 4,600 218 B 200 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 9,600 J 400 7,550 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 350 332 350 -30 400 138,200 4 109.375 378 J 100 350 T/B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 525 530 515 520 -5 16,918,100 8,854,830,000 3,192 423.246 520 T/J 470,800 515 B 1,064,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 608,200 30,410,000 30 1.719 50 T/J 2,756,828,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,055 1,115 1,040 1,090 35 30,250,100 33,058,765,000 2,886 8.048 1,090 T/J 962,800 1,085 B 905,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 246 246 236 240 -6 1,514,700 366,050,800 167 2.860 242 J 5,000 240 T/B 33,400 60 BNLI Bank Permata Tbk. --M8K--1 505 540 498 515 10 28,330,800 14,822,639,100 2,338 5.607 520 J 487,200 515 T/B 336,200 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 610 610 -10 1,626,300 997,829,500 339 592.233 610 T/J 3,100 605 B 162,200 62 BOLT Garuda Metalindo Tbk. --U4---2 895 900 885 890 -5 475,100 424,400,500 175 161.818 890 T/J 7,700 885 B 13,800 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 5,475 5,700 5,500 5,700 225 7,300 41,050,000 3 221.837 0 J 0 5,450 B 3,700 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 69 70 67 67 -2 45,197,600 3,069,146,700 750 10.551 68 J 5,355,300 67 T/B 2,476,100 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,130 1,150 0 46,400 52,933,000 6 862.845 1,150 T/J 94,800 1,140 B 62,500 67 BRPT Barito Pacific Tbk. CRS3BXO1 2,290 2,300 2,220 2,220 -70 23,336,300 52,924,694,000 2,206 173.857 2,230 J 1,000 2,220 T/B 378,500 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,740 1,700 1,705 -45 21,377,400 36,637,927,000 6,241 333.983 1,705 T/J 104,400 1,700 B 76,800 69 BSIM Bank Sinarmas Tbk. --U8---1 625 625 625 625 0 100 62,500 1 426.275 620 J 400 525 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,600 2,600 2,530 2,580 -20 27,300 69,792,000 28 132.308 2,580 T/J 36,500 2,500 B 1,200 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---2 137 137 134 137 0 328,500 44,541,400 71 1,049.648 137 T/J 29,300 134 B 11,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 454,122,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,600 3,870 3,550 3,690 90 3,237,500 12,065,063,000 826 714.338 3,690 T/J 48,800 3,680 B 100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,680 1,610 1,680 -20 16,900 27,858,000 23 284.746 1,680 T/J 8,000 1,605 B 300 76 BUMI Bumi Resources Tbk. --S2LKO2 264 268 250 252 -12 281,174,700 72,596,405,200 5,988 14.626 254 J 6,742,900 252 T/B 1,080,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 478 480 460 476 -2 900 419,200 5 183.077 476 T/J 9,300 414 B 1,000 78 BVIC Bank Victoria International Tbk. --S8---1 200 206 198 204 4 52,400 10,474,200 30 192.902 204 T/J 19,300 199 B 2,700 79 BWPT Eagle High Plantations Tbk. --U1K--1 198 200 194 194 -4 39,289,000 7,685,358,500 2,222 42.430 195 J 69,900 194 T/B 583,900 80 BYAN Bayan Resources Tbk. --U2---1 10,950 11,100 10,900 11,100 150 7,700 85,210,000 11 191.379 11,500 J 10,500 11,000 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 520 540 434 440 -80 24,274,400 11,905,877,600 5,259 133.333 440 T/J 300 438 B 54,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,340 2,370 2,330 2,330 -10 10,663,900 25,093,012,000 1,221 133.143 2,330 T/J 74,700 2,320 B 291,700 83 CASA Capital Financial Indonesia Tbk. --U8---2 310 312 306 308 -2 689,600 212,816,000 89 562.691 308 T/J 12,500 306 B 259,200 84 CASS Cardig Aero Services Tbk. --U7---2 700 695 695 695 -5 7,200 5,004,000 4 173.750 700 J 21,500 695 T/B 800 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 105 108 100 100 -5 5,284,100 540,133,100 1,061 640.000 103 J 65,200 100 T/B 240,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 320 318 318 0 30,100 9,601,800 5 24.884 320 J 110,000 318 T/B 1,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 670 740 680 695 25 8,500 5,913,000 14 2,521.954 700 J 100 680 B 6,700 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,210 1,205 1,190 1,195 -15 987,600 1,179,688,000 198 1,039.130 1,200 J 24,700 1,195 T/B 21,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,445 1,390 1,440 -10 4,500 6,490,500 6 137.791 1,440 T/J 700 1,400 B 700 90 CMPP AirAsia Indonesia Tbk. --U9---2 342 356 316 316 -26 1,864,200 611,716,600 363 59.775 318 J 12,600 316 T/B 16,600 91 COWL Cowell Development Tbk. --M6---2 700 700 625 630 -70 5,682,500 3,816,409,000 102 484.615 630 T/J 6,700 625 B 7,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 142,723,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 575 555 565 10 5,234,200 2,933,373,500 83 285.116 565 T/J 198,000 560 B 450,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,300 1,310 1,305 1,310 10 1,300 1,697,000 3 436.667 1,610 J 9,300 1,315 B 500 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 1,060 1,050 1,020 1,035 -25 16,587,800 17,174,826,500 2,231 231.731 1,035 T/J 280,400 1,030 B 700,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 58,100 2,905,000 23 16.496 50 T/J 82,335,400 0 B 0 98 DILD Intiland Development Tbk. --S6---1 304 306 296 296 -8 11,902,400 3,569,339,400 537 51.580 300 J 12,500 296 T/B 3,548,500 99 DKFT Central Omega Resources Tbk. --U2---2 360 360 348 350 -10 334,400 117,262,000 25 899.050 350 T/J 599,200 346 B 25,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,625 5,650 5,450 5,625 0 35,500 195,655,000 28 33,624.245 5,625 T/J 4,700 5,575 B 2,100 101 DMAS Puradelta Lestari Tbk. XDM6K--1 154 157 153 153 -1 3,439,900 532,048,200 208 72.857 154 J 139,200 153 T/B 1,893,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,690 2,700 0 223,100 602,142,000 20 2,371.771 2,700 T/J 21,900 2,690 B 100,400 103 DOID Delta Dunia Makmur Tbk. --S2K--2 885 900 860 865 -20 16,773,000 14,736,586,500 1,965 1,171.071 865 T/J 159,100 860 B 752,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 272 266 272 2 3,200 852,400 7 49.455 272 T/J 14,200 266 B 54,600 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 430 430 426 428 -2 901,900 386,019,400 25 115.676 430 J 20,000 428 T/B 1,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,700 0 0 14,700 0 0 0 0 980.000 14,700 J 300 11,775 B 200 107 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 1,900 1,920 1,900 1,920 20 2,900 5,549,500 8 706.736 1,920 T/J 1,400 1,900 B 2,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 202 246 202 204 2 16,285,600 3,683,629,800 2,350 136.000 204 T/J 23,700 202 B 189,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,090 1,005 1,005 -95 24,900 25,138,500 11 24.815 1,100 J 100,000 1,005 T/B 500 111 ELSA Elnusa Tbk. XDS2K--1 418 422 410 416 -2 22,858,700 9,516,696,800 1,629 104.000 416 T/J 247,800 414 B 1,394,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 7 10.308 50 T/J 917,399,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 186 190 179 179 -7 32,601,100 6,014,423,100 1,761 14.924 180 J 200,200 179 T/B 462,600 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,000 J 20,100 1,810 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,620 2,670 2,440 2,500 -120 44,004,000 111,824,285,000 6,182 250.000 2,500 T/J 299,700 2,490 B 269,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 260 272 254 260 0 12,985,500 3,413,627,600 747 484.072 260 T/J 622,300 258 B 107,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,260 2,260 2,140 2,160 -100 45,601,600 98,753,951,000 6,949 109.622 2,160 T/J 231,200 2,150 B 18,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,455 1,435 1,440 -60 9,600 13,898,000 37 2,264.685 1,445 J 3,800 1,435 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,250 6,250 6,075 6,100 -150 317,100 1,951,155,000 220 1,397.928 6,100 T/J 4,200 6,075 B 10,300 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,710 4,710 4,690 4,690 -20 1,098,700 5,164,045,000 15 938.000 4,710 J 3,400 4,690 T/B 14,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,800 3,000 2,800 2,800 0 13,100 37,349,000 14 2,240.000 2,850 J 1,500 2,800 T/B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 660 665 650 655 -5 1,129,800 741,911,000 115 655.000 660 J 30,000 655 T/B 200 123 FORZ Forza Land Indonesia Tbk. --S6---1 700 710 700 700 0 6,602,500 4,642,552,500 223 318.182 710 J 91,200 700 T/B 30,400 124 FPNI Lotte Chemical Titan Tbk. --U3---2 178 180 176 177 -1 1,526,000 271,191,000 172 53.688 177 T/J 14,400 176 B 166,600 125 FREN Smartfren Telecom Tbk. --U7---1 93 106 89 101 8 203,175,100 20,236,119,500 6,567 5.611 102 J 1,220,200 101 T/B 1,075,200 126 GEMS Golden Energy Mines Tbk. XDU2---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---1 248 256 246 256 8 17,278,500 4,370,060,600 909 34.413 256 T/J 556,900 254 B 222,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 820 810 820 0 2,945,200 2,405,406,000 710 160.986 825 J 180,000 820 T/B 11,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 306 316 304 306 0 3,940,700 1,220,680,200 431 76.500 310 J 35,000 306 T/B 53,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 14,000 14,000 14,000 0 100 1,400,000 1 2,434.783 14,500 J 200 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---1 155 155 151 151 -4 6,100 921,500 2 60.400 151 T/J 100 150 B 2,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 0 0 286 0 0 0 0 45.101 286 J 600 280 B 600 134 HERO Hero Supermarket Tbk. --U9---1 915 915 915 915 0 6,100 5,581,500 3 1,909.911 915 T/J 100 910 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,490 3,500 3,480 3,480 -10 112,600 393,046,000 24 1,065.328 3,480 T/J 2,500 3,400 B 9,200 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 1,600 1,144,000 3 1,100.000 715 T/J 700 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 266 270 262 264 -2 66,800 17,834,600 99 88.000 270 J 16,300 264 T/B 11,500 138 HRUM Harum Energy Tbk. CDS2K--1 2,960 3,280 2,930 3,220 260 16,553,800 51,906,254,000 5,476 61.923 3,220 T/J 48,500 3,210 B 46,700 139 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---1 725 800 800 800 75 200 160,000 2 62.500 790 J 4,000 785 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 197 202 187 200 3 309,246,100 61,373,730,600 1,176 383.892 202 J 515,800 200 T/B 346,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,980 3,030 2,890 2,900 -80 6,304,000 18,595,630,000 2,185 389.327 2,900 T/J 4,800 2,890 B 76,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 660 665 630 650 -10 1,652,100 1,075,174,000 249 130.000 650 T/J 47,400 645 B 16,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 309,000 296,640,000 28 252.632 960 T/J 3,400 950 B 53,200 145 INAF Indofarma Tbk. --U5K--1 4,320 4,340 4,080 4,190 -130 913,400 3,828,768,000 1,433 1,676.000 4,190 T/J 24,800 4,160 B 400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,780 3,680 3,770 20 3,775,900 14,126,317,000 1,756 1,538.776 3,780 J 135,900 3,770 T/B 221,500 147 INDY Indika Energy Tbk. XDS7LKO1 3,620 3,790 3,620 3,670 50 12,128,000 44,871,854,000 4,262 124.407 3,680 J 3,300 3,670 T/B 52,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 16,550 17,050 16,450 16,800 250 30,077,400 505,425,360,000 8,883 865.680 16,800 T/J 16,600 16,775 B 188,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 83 85 82 83 0 14,076,000 1,180,156,700 8,260 0.474 83 T/J 861,500 82 B 922,700 150 INPP Indonesian Paradise Property Tbk. --U9---2 640 620 615 615 -25 1,000 615,500 3 585.714 635 J 100 615 T/B 48,500 151 INTA Intraco Penta Tbk. --U9---2 492 498 490 492 0 6,717,900 3,317,784,600 961 346.818 492 T/J 116,000 490 B 94,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 430 436 428 428 -2 1,200 515,400 8 112.632 428 T/J 500 422 B 500 153 ISAT Indosat Tbk. XDS7K--1 3,310 3,360 3,280 3,340 30 4,553,300 15,176,148,000 1,340 238.571 3,350 J 44,600 3,340 T/B 180,900 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,375 26,475 25,125 25,900 525 1,787,400 46,290,395,000 3,949 185.000 25,900 T/J 54,200 25,450 B 12,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,100 105,000 8 35.714 50 T/J 48,438,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 0 0 498 0 0 0 0 282.489 498 J 100 484 B 8,400 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 6,000 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 755 750 715 750 -5 14,500 10,462,000 9 535.714 740 J 1,000 720 B 300 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,630 1,565 1,630 20 2,058,000 3,315,012,500 967 445.599 1,630 T/J 260,100 1,620 B 12,200 160 JRPT Jaya Real Property Tbk. --S6---1 790 800 780 795 5 3,291,600 2,608,276,000 438 764.423 795 T/J 245,500 780 B 1,800 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,400 4,410 4,280 4,280 -120 7,562,500 32,862,176,000 5,167 252.388 4,280 T/J 297,200 4,270 B 197,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,120 J 200 930 B 100 163 KAEF Kimia Farma Tbk. XDM5K--1 2,030 2,530 2,020 2,530 500 6,465,800 15,555,889,000 1,754 2,530.000 0 J 0 2,530 T/B 448,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 390 396 390 390 0 2,280,400 895,343,400 302 47.388 392 J 133,100 390 T/B 170,300 165 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---1 228 228 214 226 -2 50,357,300 11,240,143,800 2,359 7.841 226 T/J 1,087,600 222 B 1,170,900 167 KINO Kino Indonesia Tbk. CDU5---2 1,995 2,060 1,995 1,995 0 92,600 185,203,500 22 52.500 2,040 J 500 1,995 T/B 8,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,660 2,670 2,640 2,670 10 617,300 1,636,441,000 68 890.000 2,660 J 7,500 2,610 B 500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 320 326 314 320 0 247,000 78,855,600 48 1,122.807 320 T/J 30,100 316 B 43,700 170 KMTR Kirana Megatara Tbk. --M3---2 450 468 450 462 12 703,000 324,102,800 292 100.873 464 J 16,700 462 T/B 43,000 171 KPIG MNC Land Tbk. --U9---2 1,305 1,310 1,310 1,310 5 100 131,000 1 281.884 1,305 J 3,800 1,230 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,690 2,700 2,680 2,700 10 61,300 164,887,000 70 981.818 2,700 T/J 1,200 2,690 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 424 428 418 422 -2 3,203,500 1,357,767,400 811 52.464 426 J 225,300 422 T/B 239,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 720 735 715 730 10 75,053,300 54,439,801,000 7,029 7,594.673 730 T/J 450,300 725 B 100,000 175 LINK Link Net Tbk. --S9K--1 4,660 4,690 4,640 4,670 10 760,300 3,548,403,000 1,118 291.875 4,670 T/J 870,300 4,650 B 64,400 176 LPCK Lippo Cikarang Tbk --S6---1 2,210 2,420 2,070 2,100 -110 12,944,100 29,407,516,000 3,534 227.027 2,110 J 500 2,100 T/B 21,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 390 402 384 388 -2 49,356,000 19,398,182,600 2,314 99.344 388 T/J 861,700 386 B 60,800 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,900 9,650 9,100 9,150 -750 5,507,700 51,446,567,500 5,208 207.337 9,175 J 2,300 9,150 T/B 73,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,210 1,205 1,170 1,200 -10 10,790,900 12,812,677,000 1,804 309.677 1,200 T/J 650,900 1,175 B 366,000 180 LTLS Lautan Luas Tbk. XDS9---1 630 640 625 635 5 923,700 591,071,500 26 224.470 640 J 131,700 635 T/B 1,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 680 675 675 -5 20,600 14,002,500 60 1,423.270 675 T/J 4,200 665 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 735 740 705 710 -25 2,152,300 1,558,399,500 282 403.409 715 J 2,300 710 T/B 99,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,695 1,695 0 100 169,500 1 100.893 1,695 T/J 1,000 1,680 B 2,300 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 8,550 9,450 8,550 8,600 50 3,378,500 29,616,127,500 2,431 1,376.000 8,700 J 700 8,600 T/B 27,500 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,690 1,690 1,685 1,690 0 1,647,500 2,779,599,000 342 676.000 1,690 T/J 150,000 1,685 B 14,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 312 312 0 100 31,200 1 221.843 312 T/J 13,500 310 B 100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 900 3,950 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,900 3,640 3,360 3,530 -370 730,700 2,573,664,000 792 271.538 3,530 T/J 2,400 3,520 B 7,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 625 605 605 -10 1,495,600 923,483,000 286 37.812 620 J 145,400 605 T/B 421,600 190 MCAS M Cash Integrasi Tbk. --U9---2 3,110 3,100 3,060 3,060 -50 1,633,600 5,048,251,000 163 220.939 3,060 T/J 28,400 3,050 B 16,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 210 199 204 -4 7,678,900 1,557,635,800 346 182.973 206 J 265,100 204 T/B 141,900 192 MDIA Intermedia Capital Tbk. --U9---1 193 220 180 185 -8 2,417,300 448,327,000 98 134.058 185 T/J 285,900 184 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,700 2,740 2,630 2,630 -70 1,307,500 3,529,330,000 85 131.500 2,640 J 100 2,630 T/B 4,100 194 MDLN Modernland Realty Tbk. --S6---1 310 312 308 310 0 8,091,500 2,507,305,800 339 92.000 312 J 243,000 310 T/B 202,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,125 1,145 1,095 1,100 -25 28,689,400 32,040,660,000 3,528 1,937.404 1,100 T/J 57,400 1,095 B 405,700 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 0 J 0 3,600 B 500 197 MERK Merck Tbk. --U5---2 6,300 6,300 6,200 6,225 -75 106,700 665,217,500 29 16,413.109 6,300 J 9,000 6,225 T/B 1,400 198 META Nusantara Infrastructure Tbk. --S7---1 188 190 188 189 1 3,239,100 612,223,400 52 56.740 189 T/J 498,300 188 B 91,100 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,700 1,680 1,680 -20 137,000 232,160,000 14 861.538 1,680 T/J 35,100 1,660 B 1,200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 0 J 0 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,950 1,765 1,835 -65 8,711,600 15,997,667,500 1,064 108.038 1,835 T/J 10,400 1,830 B 198,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,950 1,950 1,900 1,900 -50 4,850,100 9,457,690,000 3 1,809.524 2,000 J 77,200 1,900 T/B 19,900 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 278 256 256 -4 8,132,100 2,122,880,800 201 640.000 258 J 4,400 254 B 200 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,900 0 0 22,900 0 0 0 0 1,090.476 23,500 J 500 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,850 16,800 16,550 16,800 -50 2,100 35,155,000 12 107,006.369 16,850 J 4,700 16,700 B 100 206 MLPL Multipolar Tbk. --S9K--1 126 153 127 135 9 185,444,800 25,811,464,900 13,812 15.485 135 T/J 549,600 134 B 513,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 2,405,100 1,406,982,500 20 100.000 585 T/J 69,600 575 B 9,900 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,240 1,180 1,240 -20 40,336,600 49,097,445,000 5,138 137.778 1,240 T/J 1,715,200 1,230 B 300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,070 1,075 1,050 1,065 -5 1,260,400 1,342,142,000 440 71.000 1,065 T/J 113,200 1,055 B 11,600 210 MPPA Matahari Putra Prima Tbk. --S9---1 300 374 304 328 28 66,353,600 23,147,292,800 5,750 137.902 330 J 46,300 328 T/B 3,820,600 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 7,200 J 5,000 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 730 765 730 735 5 5,986,900 4,532,381,000 102 48.355 740 J 12,000 735 T/B 7,500 213 MTDL Metrodata Electronics Tbk. --S9---1 885 920 885 920 35 8,577,300 7,832,298,500 934 1,656.225 920 T/J 575,800 915 B 70,500 214 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---1 372 374 372 372 0 300 112,000 2 156.400 378 J 200 364 B 800 216 MYOH Samindo Resources Tbk. XDU2---1 830 830 810 830 0 340,200 280,164,000 79 98.860 830 T/J 84,200 820 B 1,600 217 MYRX Hanson International Tbk. --S6XXO2 141 141 131 135 -6 302,321,800 41,396,061,600 1,630 92.067 135 T/J 591,800 134 B 595,000 218 NASA Ayana Land International Tbk. --U9---2 398 398 388 390 -8 463,100 181,951,000 56 378.641 390 T/J 13,400 388 B 126,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,160 4,280 4,000 4,200 40 272,400 1,137,964,000 343 1,292.308 4,230 J 900 4,200 T/B 18,300 220 NIRO Nirvana Development Tbk. --U6---2 92 92 90 92 0 10,400 936,600 5 87.619 92 T/J 104,600 90 B 1,075,100 221 NISP Bank OCBC NISP Tbk. --U8---1 910 910 875 895 -15 201,000 179,673,500 93 1,084.533 895 T/J 200 890 B 600 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 935 910 935 30 33,300 30,870,500 6 249.333 935 T/J 100 810 B 1,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 404 412 398 404 0 4,807,500 1,946,958,800 1,042 47.529 406 J 39,600 404 T/B 100,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 1,775 1,775 1,775 0 100 177,500 1 85.000 1,725 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 446 540 446 530 84 4,998,700 2,549,697,400 1,098 1,048.571 535 J 20,000 530 T/B 29,100 226 PALM Provident Agro Tbk. --U1---2 292 300 290 290 -2 10,100 2,978,800 6 79.263 300 J 16,200 290 T/B 5,100 227 PANS Panin Sekuritas Tbk. --U8---1 1,690 1,750 1,690 1,700 10 411,300 711,295,000 50 1,236.364 1,745 J 100 1,700 T/B 44,500 228 PBID Panca Budi Idaman Tbk. --U3---2 960 975 955 970 10 154,500 148,615,000 50 114.118 970 T/J 34,300 965 B 20,900 229 PBRX Pan Brothers Tbk. --S4K--1 474 474 468 468 -6 11,429,100 5,382,461,600 2,815 828.319 472 J 100 468 T/B 269,800 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 590 605 585 605 15 96,700 58,039,500 29 50.417 610 J 9,600 605 T/B 4,200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,730 2,740 2,730 2,740 10 15,700 42,862,000 2 1,826.667 2,740 T/J 12,800 2,730 B 4,600 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,305 1,325 1,305 1,325 20 500 658,500 4 258.537 1,315 J 300 1,300 B 400 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,350 3,300 3,350 50 1,200 3,970,000 2 1,390.099 3,350 T/J 4,500 3,300 B 11,500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 895 915 865 875 -20 6,520,000 5,842,878,000 874 1,456.876 880 J 12,700 875 T/B 2,600 235 PNIN Paninvest Tbk. --U8---1 1,015 1,045 1,000 1,035 20 155,000 157,384,500 86 1,100.595 1,025 J 10,500 1,020 B 2,000 236 PNLF Panin Financial Tbk. --S8---1 224 240 220 226 2 71,173,100 16,114,400,000 2,518 244.272 226 T/J 511,000 222 B 40,000 237 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 4,810 4,820 4,740 4,750 -60 36,411,700 174,484,123,000 589 3,014.897 4,750 T/J 34,800 4,740 B 275,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 605 0 0 605 0 0 0 0 113.084 655 J 1,600 605 B 1,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,080 1,090 1,080 1,085 5 317,900 344,939,500 73 72.333 1,085 T/J 15,500 1,080 B 28,800 241 PPRE PP Presisi Tbk. --M7---1 426 426 418 418 -8 1,886,600 795,576,200 399 97.209 420 J 105,000 418 T/B 155,900 242 PPRO PP Properti Tbk. --S6K--1 171 176 168 168 -3 44,255,400 7,649,667,600 1,978 363.243 168 T/J 799,800 167 B 94,300 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,030 3,050 3,010 3,050 20 7,100 21,433,000 13 46.923 3,050 T/J 900 3,010 B 8,900 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 238 226 226 0 1,882,500 433,049,200 271 733.219 230 J 95,400 226 T/B 529,100 245 PTBA Bukit Asam Tbk. --S2BXO1 3,660 3,850 3,660 3,780 120 81,247,500 307,237,319,000 6,884 3,286.957 3,780 T/J 623,500 3,770 B 280,600 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,670 2,650 2,580 2,600 -70 17,987,000 46,778,596,000 1,746 488.722 2,600 T/J 428,100 2,590 B 14,100 247 PTRO Petrosea Tbk. --M2---1 1,870 1,930 1,870 1,900 30 3,756,800 7,154,414,500 1,254 1,520.000 1,905 J 68,700 1,900 T/B 16,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 560 590 555 575 15 134,420,100 77,401,115,000 5,801 2,216.739 575 T/J 7,128,800 570 B 36,000 250 RAJA Rukun Raharja Tbk. XDS7---1 745 750 735 740 -5 2,020,200 1,505,849,500 164 2,541.907 745 J 62,200 740 T/B 128,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,390 1,430 1,390 1,405 15 9,242,400 13,011,818,000 1,110 878.125 1,410 J 100,700 1,405 T/B 193,900 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,700 5,025 5,700 100 4,600 25,430,000 10 300.286 5,700 T/J 2,200 5,600 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 144 151 140 150 6 1,198,823,300 178,085,680,400 1,485 82.353 150 T/J 3,409,600 145 B 2,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 336 316 334 -2 4,000 1,336,400 6 2,613.459 334 T/J 6,900 318 B 4,100 255 RODA Pikko Land Development Tbk. --U6---2 308 322 306 308 0 14,382,900 4,441,480,800 158 491.777 312 J 500 308 T/B 299,200 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,075 1,080 1,065 1,075 0 794,200 852,982,500 419 421.569 1,075 T/J 95,200 1,065 B 104,200 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 570 570 555 565 -5 2,050,700 1,158,103,000 623 706.250 565 T/J 14,600 560 B 22,300 258 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 9,800 9,800 9,800 0 2,600 25,480,000 3 6,322.581 9,800 T/J 20,200 9,575 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,360 2,450 2,300 2,330 -30 14,110,300 33,714,281,000 3,173 1,054.046 2,340 J 118,800 2,330 T/B 312,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 526,500 890 B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,320 2,380 2,300 2,310 -10 24,200 55,912,000 26 98.718 2,310 T/J 78,400 2,300 B 11,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,480 J 9,100 1,300 B 800 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 705 705 700 705 0 205,100 144,458,500 44 503.571 710 J 66,600 705 T/B 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---1 880 880 870 880 0 2,537,800 2,225,239,500 793 151.724 880 T/J 401,400 875 B 35,900 267 SILO Siloam International Hospitals Tbk. --U9---1 7,175 7,175 7,025 7,150 -25 506,400 3,609,705,000 967 81.205 7,150 T/J 70,300 7,050 B 16,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 555 565 540 540 -15 4,685,300 2,587,055,500 1,605 49.091 550 J 37,500 540 T/B 3,412,200 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,060 1,010 1,025 0 1,047,000 1,084,780,000 42 1.139 1,025 T/J 44,000 985 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 460 500 490 490 30 10,900 5,342,000 7 426.087 490 T/J 10,700 470 B 100 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,890 J 100 3,450 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,810 3,870 3,800 3,870 60 731,300 2,800,864,000 566 691.071 3,870 T/J 57,300 3,860 B 9,600 273 SMCB Holcim Indonesia Tbk. --M3---1 685 690 680 685 0 356,400 243,753,000 323 827.295 685 T/J 51,700 680 B 345,400 274 SMDR Samudera Indonesia Tbk. --S7---1 380 392 378 378 -2 4,609,600 1,772,559,200 784 1,516.976 380 J 16,500 378 T/B 34,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 980 970 935 960 -20 9,790,000 9,366,230,500 972 1,577.391 960 T/J 134,600 950 B 100 276 SMRU SMR Utama Tbk. --U2---2 520 550 500 500 -20 2,483,300 1,257,856,500 259 122.274 500 T/J 73,000 498 B 23,200 277 SMSM Selamat Sempurna Tbk. XDS4---1 1,570 1,580 1,560 1,580 10 2,694,400 4,226,860,000 661 4,220.198 1,580 T/J 1,000 1,570 B 3,500 278 SOCI Soechi Lines Tbk. --M7---1 200 224 206 208 8 62,377,500 13,436,002,200 4,201 37.818 208 T/J 298,100 206 B 1,217,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 206 194 196 4 32,600 6,426,100 22 209.176 197 J 21,000 193 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 332 324 328 0 16,744,600 5,494,439,200 1,195 136.667 328 T/J 261,700 326 B 4,739,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,890 3,680 3,890 90 4,100 15,154,000 9 70.727 3,880 J 800 3,700 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 570 550 565 5 45,348,000 25,360,777,500 1,136 231.795 565 T/J 922,200 560 B 319,400 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,195 1,195 1,155 1,190 -5 62,040,700 72,929,099,500 1,183 177.612 1,190 T/J 653,200 1,175 B 125,000 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,600 180,000 7 64.769 50 T/J 486,444,200 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 4,100 4,110 4,090 4,090 -10 3,288,300 13,501,163,000 2,793 3,718.182 4,110 J 13,300 4,090 T/B 92,300 288 TARA Sitara Propertindo Tbk. --U6K--1 860 865 845 850 -10 40,509,800 34,660,734,500 5,511 801.887 850 T/J 463,800 845 B 2,800 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,025 5,075 5,000 5,000 -25 3,414,600 17,137,515,000 1,580 246.914 5,050 J 9,200 5,000 T/B 2,354,300 290 TBLA Tunas Baru Lampung Tbk. CDS1---1 1,090 1,135 1,090 1,115 25 2,370,200 2,642,385,000 552 253.900 1,125 J 13,500 1,115 T/B 111,800 291 TCID Mandom Indonesia Tbk. XDU5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 6,200 16,375 B 2,100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 840 890 830 880 40 1,300 1,121,500 11 283.871 860 J 1,500 775 B 400 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 770 J 2,700 615 B 1,000 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,540 2,540 2,540 2,540 0 100 254,000 1 2,087.271 2,540 T/J 100 2,360 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 500 550 480 550 50 300,000 150,403,400 116 275.000 550 T/J 73,600 500 B 30,000 296 TINS Timah Tbk. --S2K--1 965 975 940 950 -15 5,811,900 5,546,096,500 881 485.444 950 T/J 936,300 945 B 233,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,300 13,450 12,975 12,975 -325 4,410,700 58,519,172,500 2,793 802.222 12,975 T/J 311,400 12,950 B 35,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,110 1,015 1,015 1,015 -95 7,700 7,815,500 3 466.903 1,015 T/J 4,200 1,010 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,290 2,250 2,200 2,250 -40 250,000 557,500,000 13 118.421 2,250 T/J 5,200 2,200 B 52,100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,000 4,040 3,990 4,010 10 2,016,000 8,087,211,000 231 1,293.548 4,010 T/J 200,000 4,000 B 124,300 301 TOTL Total Bangun Persada Tbk. XDS6---1 625 630 620 625 0 204,200 127,856,500 97 224.638 625 T/J 34,000 620 B 47,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 374 366 374 4 54,700 20,373,600 21 1,213.222 374 T/J 60,900 368 B 200 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,680 2,690 2,630 2,650 -30 1,297,100 3,453,350,000 407 2,532.904 2,660 J 100 2,640 B 2,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 386 388 366 370 -16 287,405,200 108,821,914,200 5,434 305.800 370 T/J 3,412,000 368 B 3,840,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 125 120 122 3 113,200 13,940,900 18 122.940 124 J 1,000 122 T/B 43,800 306 TRST Trias Sentosa Tbk. --U3---1 410 410 400 400 -10 5,300 2,121,000 2 238.607 410 J 54,500 400 T/B 31,700 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,580 1,595 1,570 1,595 15 29,500 46,433,000 20 284.537 1,595 T/J 14,400 1,580 B 100 308 TURI Tunas Ridean Tbk. --U9---1 1,370 1,365 1,365 1,365 -5 146,200 199,563,000 2 3,033.333 1,365 T/J 53,800 1,360 B 235,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,200 1,180 1,180 -15 187,400 222,629,000 111 2,287.886 1,185 J 19,500 1,180 T/B 37,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,400 3,400 3,400 -50 1,000 3,400,000 2 125.923 3,450 J 1,000 3,410 B 7,000 311 VICO Victoria Investama Tbk. --U8---1 180 188 172 172 -8 46,700 8,099,900 20 137.600 174 J 10,000 172 T/B 20,200 312 VIVA Visi Media Asia Tbk. --S9---1 254 258 248 254 0 8,023,200 2,028,519,800 530 84.667 256 J 679,300 252 B 1,094,500 313 VOKS Voksel Electric Tbk. --U4---1 182 185 182 182 0 133,900 24,471,900 28 80.508 183 J 1,000 182 T/B 6,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 228 232 224 226 -2 4,418,000 1,003,555,200 343 77.931 226 T/J 86,300 224 B 246,800 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,655 1,680 1,640 1,670 15 12,076,400 20,106,746,000 1,777 429.247 1,670 T/J 893,000 1,660 B 10,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 316 320 312 314 -2 4,345,300 1,382,010,800 141 84.917 318 J 2,400 314 T/B 101,000 317 WOOD Integra Indocabinet Tbk. --S5---2 520 575 520 545 25 128,234,200 70,462,937,500 5,180 209.615 550 J 2,298,600 545 T/B 108,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 404 404 396 402 -2 45,969,100 18,414,015,000 2,043 82.041 402 T/J 2,203,500 400 B 157,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,340 2,330 2,280 2,310 -30 31,340,700 72,339,079,000 4,215 623.482 2,320 J 344,700 2,310 T/B 1,683,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 458 458 450 450 -8 6,451,500 2,928,632,200 670 76.271 454 J 117,800 450 T/B 195,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,650 1,675 1,630 1,660 10 6,937,400 11,459,942,500 540 1,185.714 1,660 T/J 63,200 1,655 B 111,700 Total 5,780,292,300 3,875,987,132,600 311,815 5,193,545,400 87,262,500 Jakarta, 30 May 2018 Trading Division