List of Securities Quotation: IDX SMC Composite Date: Tuesday, 05 June 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 12,275 12,425 12,225 12,250 -25 404,900 4,982,542,500 467 995.159 12,250 T/J 233,500 12,225 B 30,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,575 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,090 J 600 2,020 B 200 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,215 1,260 1,210 1,250 35 7,132,800 8,852,345,000 1,922 1,524.390 1,255 J 18,500 1,250 T/B 61,000 5 ACST Acset Indonusa Tbk. --S6---1 2,820 2,850 2,790 2,810 -10 1,152,600 3,269,532,000 30 118.004 2,810 T/J 8,900 2,770 B 2,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,920 1,945 1,910 1,930 10 5,758,100 11,133,323,500 733 1,515.711 1,930 T/J 479,600 1,925 B 241,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,575 8,600 8,500 8,600 25 119,500 1,018,490,000 61 369.892 8,625 J 1,100 8,600 T/B 100 8 ADMG Polychem Indonesia Tbk --M3---1 352 362 354 356 4 2,466,100 883,525,400 332 31.776 358 J 1,000 356 T/B 175,900 9 AGII Aneka Gas Industri Tbk. --S3---1 655 660 630 630 -25 1,064,900 676,459,500 49 57.273 650 J 2,800 630 T/B 259,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 378 382 362 366 -12 7,718,300 2,839,404,400 713 597.961 368 J 83,900 366 T/B 299,700 11 AGRS Bank Agris Tbk. --U8---2 328 342 334 336 8 53,600 18,123,000 12 305.455 336 T/J 35,000 322 B 5,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 462 466 450 450 -12 45,979,400 20,883,646,800 3,049 54.772 452 J 434,800 450 T/B 420,500 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,930 5,050 4,800 4,800 -130 9,332,100 45,463,100,500 3,305 3,825.585 4,800 T/J 214,400 4,790 B 93,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 340 340 340 -8 100 34,000 1 323.810 346 J 800 314 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,150 5,175 5,150 5,150 0 29,600 152,690,000 10 210.204 5,150 T/J 22,900 5,125 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 695 740 675 740 45 40,886,100 28,640,621,000 300 1,888.285 740 T/J 2,903,200 700 B 9,050,300 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,165 1,165 1,165 1,165 0 175,800 204,807,000 16 97.083 1,165 T/J 2,200 1,135 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 895 870 885 5 60,110,800 53,035,323,000 2,559 583.504 885 T/J 1,003,100 880 B 1,142,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,200 155,216,000 6 113.956 1,780 T/J 2,500 1,775 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 209,800 500 B 201,700 21 APLN Agung Podomoro Land Tbk. --S6---1 196 199 193 195 -1 10,241,600 2,004,126,600 828 53.425 195 T/J 3,585,300 194 B 1,254,300 22 ARII Atlas Resources Tbk. --U2---2 1,220 1,245 1,170 1,245 25 9,500 11,700,000 10 83.000 1,245 T/J 36,200 1,170 B 900 23 ARMY Armidian Karyatama Tbk. --U6---2 314 316 304 304 -10 110,007,800 34,747,745,200 262 101.333 304 T/J 37,500 302 B 91,300 24 ARNA Arwana Citramulia Tbk. --S3---1 328 336 326 334 6 479,600 158,709,400 151 2,270.101 336 J 10,700 326 B 700 25 ASGR Astra Graphia Tbk. --S9---1 1,380 1,385 1,370 1,370 -10 203,300 280,473,500 56 284.044 1,375 J 3,900 1,370 T/B 800 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 700 700 680 680 -20 1,646,600 1,142,368,000 164 1,259.259 695 J 4,500 685 B 1,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 350 356 348 352 2 15,387,700 5,420,295,600 985 335.238 354 J 1,324,100 352 T/B 1,582,700 28 ATIC Anabatic Technologies Tbk. --U9---1 740 755 700 700 -40 1,600 1,125,500 2 100.000 735 J 1,500 670 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,570 1,585 1,560 1,560 -10 2,581,600 4,046,075,500 877 1,410.871 1,565 J 17,400 1,560 T/B 2,200 31 BABP Bank MNC Internasional Tbk. --U8---2 57 59 55 55 -2 13,527,900 759,010,900 236 63.127 56 J 30,500 55 T/B 6,693,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 286 J 5,900 270 B 116,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,575 1,560 1,575 5 428,600 671,325,000 132 1,968.750 1,575 T/J 21,900 1,570 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 388 392 382 384 -4 10,067,900 3,878,604,400 604 113.916 386 J 207,000 384 T/B 1,000 35 BBMD Bank Mestika Dharma Tbk. CDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 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 3,100 3,120 2,960 3,000 -100 48,158,200 145,754,393,000 7,189 391.304 3,010 J 30,700 3,000 T/B 2,176,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 330 320 328 8 4,199,700 1,368,706,000 222 333.944 328 T/J 340,800 326 B 50,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 1,000 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 0 168,900 8,445,000 33 217.306 50 T/J 255,843,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 264 270 264 266 2 4,957,100 1,315,004,000 378 156.471 268 J 343,500 266 T/B 25,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 775 800 775 775 0 13,800 10,697,500 15 3,971.508 790 J 5,000 775 T/B 1,282,500 44 BHIT MNC Investama Tbk. --S9K--1 108 113 103 111 3 29,923,400 3,296,274,300 4,594 324.609 111 T/J 1,546,000 110 B 82,500 45 BINA Bank Ina Perdana Tbk. --U8---1 426 434 420 422 -4 449,200 192,473,400 110 238.423 428 J 25,000 422 T/B 4,700 46 BIPI Benakat Integra Tbk. --S2K--2 65 66 64 64 -1 13,941,700 907,936,200 423 45.714 65 J 2,011,700 64 T/B 6,973,000 47 BIRD Blue Bird Tbk. --U7---1 2,850 2,900 2,820 2,900 50 606,200 1,725,822,000 226 44.615 2,910 J 2,500 2,900 T/B 13,400 48 BISI BISI International Tbk. CDU1---1 1,920 1,925 1,895 1,920 0 723,000 1,378,745,000 204 960.000 1,920 T/J 39,000 1,900 B 35,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,090 2,060 2,070 0 11,608,900 24,168,980,000 299 345.000 2,070 T/J 44,600 2,060 B 60,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 700 705 0 9,731,100 6,830,514,500 710 163.953 710 J 946,600 705 T/B 2,200 51 BKSL Sentul City Tbk. --S6K--1 145 147 141 143 -2 124,838,400 17,948,611,400 3,854 9.881 143 T/J 22,447,300 142 B 8,271,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 222 220 220 2 200 44,200 2 504.819 220 T/J 66,300 214 B 500 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 8,500 8,300 8,500 300 600 5,040,000 2 283.333 9,600 J 200 7,850 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 0 0 380 0 0 0 0 118.750 380 J 27,900 322 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 530 600 520 570 40 45,278,500 24,542,922,000 9,673 463.943 570 T/J 761,700 565 B 95,500 57 BNBR Bakrie & Brothers Tbk RSU9---2 282 212 212 212 -70 133,800 28,365,600 48 0.729 212 T/J 436,758,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,110 1,090 1,100 5 6,356,700 6,979,372,500 603 8.122 1,105 J 319,100 1,100 T/B 548,600 59 BNII Bank Maybank Indonesia Tbk. XRM8---1 230 252 230 238 8 5,675,600 1,384,676,600 238 2.836 242 J 4,000 238 T/B 10,300 60 BNLI Bank Permata Tbk. --M8K--1 510 510 500 505 -5 6,565,800 3,316,594,000 1,719 5.498 505 T/J 184,200 500 B 2,175,700 61 BOGA Bintang Oto Global Tbk. --S9---2 615 630 615 620 5 16,157,700 10,033,372,500 728 601.942 625 J 105,200 615 B 164,000 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 890 895 5 344,400 306,675,000 128 162.727 895 T/J 36,800 890 B 3,800 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 6,825 7,750 6,825 7,750 925 200 1,457,500 2 301.621 7,750 T/J 600 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 71 68 68 0 41,754,600 2,912,817,600 556 10.709 69 J 679,400 68 T/B 7,269,400 66 BRNA Berlina Tbk. --U3---2 1,210 0 0 1,210 0 0 0 0 907.863 1,220 J 35,000 1,145 B 1,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,130 2,210 2,140 2,170 40 19,694,400 42,675,403,000 1,952 169.941 2,170 T/J 147,400 2,160 B 55,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,730 1,695 1,730 30 15,295,400 26,185,585,000 2,525 338.880 1,730 T/J 376,600 1,725 B 500 69 BSIM Bank Sinarmas Tbk. --U8---1 600 600 550 600 0 3,000 1,685,000 7 409.224 600 T/J 44,700 550 B 29,400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,580 2,510 2,570 20 3,700 9,469,000 7 131.795 2,570 T/J 2,900 2,450 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 149 151 137 139 -10 3,186,100 450,418,900 491 1,064.971 139 T/J 53,500 138 B 73,700 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 1 46.913 50 T/J 617,476,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,520 3,560 3,390 3,430 -90 2,576,000 8,901,995,000 545 664.005 3,430 T/J 298,400 3,410 B 12,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,610 1,645 1,610 1,635 25 6,500 10,629,000 7 277.119 1,635 T/J 3,400 1,570 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 260 272 262 262 2 600,594,100 160,860,350,800 6,756 15.206 264 J 4,374,500 262 T/B 3,531,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 480 480 480 0 100 48,000 1 184.615 478 J 6,500 402 B 3,000 78 BVIC Bank Victoria International Tbk. --S8---1 212 218 204 210 -2 435,500 90,279,800 67 198.576 210 T/J 17,400 206 B 46,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 191 195 188 189 -2 36,037,200 6,864,368,000 1,257 41.336 189 T/J 520,000 188 B 4,511,900 80 BYAN Bayan Resources Tbk. CDU2---1 11,250 11,350 11,150 11,250 0 49,700 560,600,000 35 193.966 11,300 J 11,500 11,250 T/B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 400 414 390 390 -10 4,950,600 1,964,027,800 1,144 118.182 392 J 114,800 390 T/B 10,200 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,330 2,360 2,330 2,340 10 13,255,500 31,090,724,000 1,144 133.714 2,340 T/J 2,800 2,330 B 668,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 306 306 304 304 -2 6,533,200 1,997,901,200 386 555.383 308 J 506,800 304 T/B 2,600 84 CASS Cardig Aero Services Tbk. --U7---2 720 715 670 700 -20 1,152,100 806,419,500 10 175.000 700 T/J 10,100 690 B 400,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 100 101 99 99 -1 1,056,300 105,021,900 160 633.600 100 J 4,400 99 T/B 220,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 328 330 328 330 2 272,000 89,316,000 13 25.823 332 J 156,000 330 T/B 100,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 745 820 720 790 45 77,800 59,843,500 110 2,866.681 800 J 2,000 790 T/B 9,800 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,190 1,200 1,175 1,190 0 2,390,700 2,834,300,500 447 1,034.783 1,195 J 10,000 1,190 T/B 15,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,420 1,400 1,385 1,385 -35 26,600 37,019,000 14 132.528 1,400 J 400 1,385 T/B 15,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 292 292 280 280 -12 682,900 192,998,400 195 52.965 284 J 20,500 280 T/B 12,500 91 COWL Cowell Development Tbk. --M6---2 605 620 535 535 -70 996,400 576,995,000 458 411.538 535 T/J 200 530 B 17,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,300 115,000 4 45.455 50 T/J 118,846,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 590 595 590 590 0 106,800 63,246,000 6 297.732 595 J 2,500 590 T/B 73,800 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,155 1,170 1,110 1,110 -45 6,000 6,672,500 11 370.000 1,170 J 49,900 1,110 T/B 4,600 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 1,035 1,095 1,045 1,085 50 31,149,500 33,690,396,000 2,366 242.925 1,085 T/J 939,100 1,080 B 27,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 176,200 8,810,000 20 16.496 50 T/J 72,378,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 328 302 306 -16 6,005,300 1,852,888,200 496 53.323 308 J 33,600 306 T/B 6,452,700 99 DKFT Central Omega Resources Tbk. --U2---2 352 350 332 346 -6 396,200 135,596,400 42 888.775 346 T/J 76,700 338 B 1,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,575 5,575 -25 4,000 22,397,500 6 33,325.363 5,600 J 8,700 5,550 B 7,200 101 DMAS Puradelta Lestari Tbk. --M6K--1 155 160 155 158 3 7,730,300 1,218,650,100 320 75.238 158 T/J 962,200 157 B 500,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,690 2,700 0 128,000 345,597,000 7 2,371.771 2,710 J 25,000 2,690 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 870 925 875 910 40 57,538,700 52,164,268,500 3,301 1,231.994 910 T/J 1,799,000 905 B 1,966,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 272 268 270 0 10,900 2,940,400 14 49.091 270 T/J 3,000 268 B 3,400 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 428 430 426 426 -2 2,508,400 1,074,555,400 120 115.135 428 J 1,083,600 426 T/B 713,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,700 0 0 14,700 0 0 0 0 980.000 15,000 J 1,800 11,775 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,100 B 500 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,920 1,920 1,860 1,920 0 2,400 4,551,000 10 706.736 1,920 T/J 23,900 1,880 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 161 164 158 161 0 740,200 119,363,300 220 107.333 162 J 16,000 161 T/B 45,400 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 200 210,000 2 25.926 1,130 J 10,200 960 B 1,500 111 ELSA Elnusa Tbk. XDS2K--1 392 406 392 398 6 51,059,900 20,391,467,800 2,951 99.500 400 J 1,272,700 398 T/B 2,967,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 99,800 4,990,000 26 10.308 50 T/J 965,667,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 173 182 172 175 2 97,284,700 17,347,817,400 2,294 14.590 176 J 20,800 175 T/B 7,094,400 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 1,950 J 19,600 1,810 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,920 3,040 2,760 2,770 -150 76,702,600 224,469,789,000 12,326 277.000 2,780 J 224,700 2,770 T/B 8,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 260 274 258 268 8 16,208,800 4,316,555,600 1,088 498.967 270 J 718,000 268 T/B 7,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,370 2,580 2,390 2,540 170 37,090,300 93,227,812,000 7,112 128.907 2,550 J 63,200 2,540 T/B 1,864,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,470 1,425 1,425 -25 5,400 7,706,000 5 2,241.095 1,455 J 1,000 1,430 B 400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,300 7,475 6,350 7,475 1,175 609,900 4,095,255,000 491 1,713.035 7,475 T/J 53,700 7,400 B 1,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,650 4,650 4,570 4,570 -80 3,379,500 15,633,423,000 30 914.000 4,570 T/J 300 4,560 B 16,600 121 FISH FKS Multi Agro Tbk. --U9---2 2,900 3,000 2,900 3,000 100 7,400 21,850,000 5 2,400.000 3,100 J 2,000 3,000 T/B 6,100 122 FMII Fortune Mate Indonesia Tbk --U6---2 665 690 660 680 15 1,593,500 1,074,152,000 168 680.000 685 J 20,000 680 T/B 12,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 745 730 745 10 30,057,900 22,076,217,500 1,710 338.636 745 T/J 164,800 740 B 30,200 124 FPNI Lotte Chemical Titan Tbk. --U3---2 166 168 165 165 -1 1,712,400 283,973,600 149 50.049 166 J 40,000 165 T/B 159,500 125 FREN Smartfren Telecom Tbk. --U7---1 95 98 91 92 -3 57,149,500 5,299,685,200 1,470 5.111 92 T/J 237,100 91 B 1,267,500 126 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---1 252 254 248 248 -4 4,177,500 1,042,470,400 522 33.338 250 J 191,000 248 T/B 306,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 830 840 820 820 -10 3,097,100 2,569,705,000 659 160.986 825 J 111,400 820 T/B 272,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 306 312 306 308 2 2,034,400 627,061,400 361 77.000 308 T/J 20,000 306 B 269,700 130 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---1 148 148 148 148 0 55,000 8,140,000 4 59.200 154 J 100 148 T/B 250,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 280 280 214 214 -66 1,400 378,800 5 33.747 288 J 100 214 T/B 40,000 134 HERO Hero Supermarket Tbk. --U9---1 945 945 945 945 0 100 94,500 1 1,972.531 945 T/J 700 905 B 21,600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,400 3,400 3,350 3,350 -50 40,300 135,375,000 17 1,025.531 3,350 T/J 7,700 3,330 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 1,600 1,144,000 3 1,100.000 710 J 100 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 268 268 260 264 -4 71,700 19,094,400 31 88.000 266 J 19,600 264 T/B 17,100 138 HRUM Harum Energy Tbk. --S2K--1 3,000 3,140 3,020 3,020 20 6,484,600 19,936,708,000 2,823 58.077 3,030 J 200 3,020 T/B 41,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,300 J 100 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. CDU6---1 840 840 750 830 -10 38,400 31,260,500 29 64.844 830 T/J 2,700 780 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 242 250 240 242 0 254,259,200 62,344,643,000 1,171 464.509 242 T/J 137,400 240 B 18,347,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,350 4,160 3,370 3,750 400 51,514,200 197,460,971,000 14,827 503.439 3,750 T/J 423,700 3,720 B 600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 845 675 685 -35 59,422,500 45,088,363,500 4,513 137.000 685 T/J 30,600 680 B 241,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 965 965 950 955 -10 300,700 288,013,000 28 251.316 960 J 61,400 955 T/B 200 145 INAF Indofarma Tbk. --U5K--1 3,390 3,350 3,100 3,180 -210 1,293,500 4,122,257,000 1,404 1,272.000 3,190 J 100 3,180 T/B 800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,920 4,030 3,920 4,030 110 13,695,500 54,724,583,000 1,738 1,644.898 4,030 T/J 539,200 4,020 B 1,500 147 INDY Indika Energy Tbk. XDS7XXO1 3,740 4,070 3,800 3,990 250 60,947,700 239,588,124,000 10,110 135.254 4,000 J 512,700 3,990 T/B 350,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 18,400 20,550 18,400 20,350 1,950 29,017,100 573,711,452,500 14,154 1,048.607 20,350 T/J 237,300 20,300 B 100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 81 82 80 80 -1 2,755,900 220,793,300 169 0.457 81 J 250,800 80 T/B 18,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 595 0 0 595 0 0 0 0 566.667 640 J 238,500 600 B 5,900 151 INTA Intraco Penta Tbk. --U9---2 530 550 530 535 5 9,754,600 5,275,453,500 1,472 377.130 540 J 376,300 535 T/B 17,100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 416 398 412 4 44,800 18,107,600 54 108.421 412 T/J 20,800 404 B 18,300 153 ISAT Indosat Tbk. XDS7K--1 3,340 3,560 3,340 3,440 100 4,671,400 16,114,747,000 1,969 245.714 3,440 T/J 91,000 3,430 B 17,500 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 26,425 28,350 26,450 28,200 1,775 3,484,200 96,546,095,000 5,219 201.429 28,200 T/J 24,600 28,175 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,400 70,000 10 35.714 50 T/J 52,862,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 500 J 4,300 476 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 525 460 525 -15 5,200 2,405,000 3 434.541 525 T/J 2,800 500 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 795 810 775 780 -15 6,379,700 5,039,830,000 150 557.143 780 T/J 25,600 770 B 4,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,625 1,605 1,610 5 944,200 1,523,818,000 402 440.131 1,610 T/J 118,600 1,605 B 11,500 160 JRPT Jaya Real Property Tbk. --S6---1 780 840 775 825 45 4,028,000 3,241,698,000 515 793.269 825 T/J 734,300 810 B 10,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,630 4,730 4,650 4,700 70 9,429,900 44,291,448,000 3,726 277.155 4,710 J 140,100 4,700 T/B 2,228,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,155 J 200 955 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,610 2,760 2,610 2,700 90 3,151,600 8,597,014,000 772 2,700.000 2,710 J 7,300 2,700 T/B 55,700 164 KBLI KMI Wire & Cable Tbk. CDS4K--1 378 390 378 384 6 5,449,500 2,079,387,600 296 46.659 384 T/J 74,400 382 B 10,500 165 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---1 216 218 210 218 2 18,139,600 3,943,864,200 2,154 7.563 218 T/J 1,269,400 216 B 3,900 167 KINO Kino Indonesia Tbk. --U5---2 1,990 2,040 1,980 1,980 -10 172,200 344,349,500 31 52.105 2,010 J 2,000 1,990 B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,650 2,650 2,600 2,640 -10 551,800 1,450,298,000 66 880.000 2,630 J 10,000 2,570 B 10,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 310 322 306 306 -4 747,800 231,554,200 215 1,073.684 310 J 600 306 T/B 33,600 170 KMTR Kirana Megatara Tbk. --M3---2 444 450 436 440 -4 246,400 108,858,000 135 96.070 442 J 3,200 434 B 10,600 171 KPIG MNC Land Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 281.884 1,260 J 30,000 1,200 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,710 2,730 2,710 2,730 20 58,500 158,931,000 75 992.727 2,730 T/J 5,800 2,720 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 430 434 426 426 -4 4,022,000 1,725,723,400 596 52.961 426 T/J 135,000 424 B 291,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 740 755 735 740 0 149,166,700 111,141,812,000 7,390 7,698.710 740 T/J 378,900 735 B 88,000 175 LINK Link Net Tbk. --S9K--1 4,590 4,600 4,550 4,550 -40 335,100 1,528,962,000 914 284.375 4,550 T/J 30,600 4,540 B 3,100 176 LPCK Lippo Cikarang Tbk --S6---1 1,915 2,090 1,915 2,030 115 6,297,500 12,728,177,500 1,883 219.459 2,030 T/J 709,700 2,020 B 37,900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 372 376 370 370 -2 31,881,600 11,900,345,800 982 94.735 372 J 655,300 370 T/B 3,381,500 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,000 9,075 8,925 9,000 0 2,745,700 24,660,585,000 2,493 203.938 9,000 T/J 154,200 8,950 B 20,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,185 1,160 1,170 5 18,146,400 21,297,205,500 2,237 301.935 1,170 T/J 270,200 1,165 B 821,700 180 LTLS Lautan Luas Tbk. XDS9---1 635 650 635 640 5 385,700 247,400,500 26 226.238 640 T/J 74,800 635 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 685 680 680 0 5,200 3,561,500 26 1,433.813 675 J 7,400 635 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 725 745 725 735 10 2,635,200 1,930,365,000 413 417.614 735 T/J 243,100 730 B 1,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,745 1,745 1,745 50 200 349,000 1 103.869 1,700 J 50,000 1,625 B 500 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 820 840 805 815 -5 12,271,300 10,017,527,500 2,280 1,307.871 820 J 64,700 815 T/B 477,200 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,680 1,690 1,680 1,690 10 1,657,000 2,791,705,000 165 676.000 1,690 T/J 472,100 1,680 B 79,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 316 314 314 8 5,962,600 1,873,727,400 54 223.265 316 J 265,600 314 T/B 395,000 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 700 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,440 3,700 3,450 3,580 140 295,100 1,043,311,000 226 275.385 3,580 T/J 18,200 3,560 B 2,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 635 560 615 55 7,516,200 4,477,250,500 832 38.438 615 T/J 39,700 610 B 105,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,940 3,020 2,900 2,940 0 2,932,500 8,691,581,000 598 212.274 2,950 J 5,100 2,940 T/B 100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 204 199 200 -2 3,227,500 648,610,000 209 179.385 202 J 10,000 200 T/B 249,100 192 MDIA Intermedia Capital Tbk. --U9---1 179 182 172 179 0 1,085,500 195,363,200 37 129.710 179 T/J 535,800 172 B 14,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,680 2,710 2,580 2,650 -30 3,018,400 8,130,391,000 162 132.500 2,700 J 26,300 2,650 T/B 4,200 194 MDLN Modernland Realty Tbk. --S6---1 308 314 310 314 6 3,711,600 1,161,229,200 407 93.188 316 J 202,700 314 T/B 2,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,100 1,120 1,090 1,095 -5 30,994,200 34,214,694,500 2,547 1,928.598 1,095 T/J 422,000 1,090 B 2,147,400 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,600 3,600 0 300 1,080,000 1 2,624.136 4,000 J 200 3,600 T/B 2,900 197 MERK Merck Tbk. --U5---2 6,350 6,350 6,250 6,250 -100 1,800 11,340,000 3 16,479.025 6,350 J 200 6,250 T/B 2,500 198 META Nusantara Infrastructure Tbk. --S7---1 196 194 190 192 -4 3,402,100 647,702,700 64 57.640 192 T/J 866,300 191 B 301,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,705 1,680 1,705 5 952,600 1,617,577,000 123 874.359 1,705 T/J 51,200 1,690 B 500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,025 1,025 1,025 25 88,100 90,302,500 2 372.727 1,100 J 2,500 1,025 T/B 111,900 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,935 1,805 1,935 110 6,282,400 11,665,633,500 976 113.925 1,935 T/J 596,400 1,895 B 100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,995 2,490 1,995 2,490 495 2,846,500 5,845,882,500 370 2,371.429 2,490 T/J 5,500 2,040 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 250 256 248 252 2 8,044,900 2,031,272,400 181 630.000 252 T/J 9,400 250 B 7,000 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 23,200 23,300 23,300 23,300 100 200 4,660,000 2 1,109.524 23,300 T/J 200 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,700 16,900 16,650 16,700 0 700 11,695,000 5 106,369.427 16,825 J 100 16,675 B 100 206 MLPL Multipolar Tbk. --S9K--1 123 128 119 119 -4 12,083,000 1,472,498,600 1,052 13.649 120 J 12,700 119 T/B 488,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 580 540 580 -5 1,529,200 846,814,000 74 99.145 565 J 834,600 545 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,170 1,170 1,130 1,130 -40 31,420,500 35,855,930,500 3,590 125.556 1,130 T/J 187,000 1,125 B 793,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,045 1,010 1,030 20 2,969,800 3,063,157,000 500 68.667 1,035 J 55,400 1,030 T/B 5,000 210 MPPA Matahari Putra Prima Tbk. --U9---1 306 314 286 290 -16 13,088,400 3,865,678,000 1,230 121.926 292 J 127,400 290 T/B 46,300 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 7,200 J 200 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 735 750 735 740 5 4,575,300 3,427,495,500 34 48.684 745 J 34,300 740 T/B 45,800 213 MTDL Metrodata Electronics Tbk. --S9---1 900 875 805 835 -65 2,220,800 1,856,136,000 512 1,503.204 835 T/J 168,400 825 B 11,800 214 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---1 370 372 372 372 2 36,600 13,615,200 6 156.400 378 J 10,500 370 B 26,200 216 MYOH Samindo Resources Tbk. XDU2---1 835 840 830 840 5 242,900 203,347,000 45 100.051 840 T/J 157,000 830 B 46,500 217 MYRX Hanson International Tbk. --S6LKO2 133 135 131 133 0 908,382,600 121,564,409,900 6,076 90.703 133 T/J 6,274,600 132 B 552,100 218 NASA Ayana Land International Tbk. --U9---2 400 0 0 400 0 0 0 0 388.350 400 J 8,800 388 B 126,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,700 4,700 4,440 4,630 -70 43,100 198,047,000 132 1,424.615 4,630 T/J 6,000 4,540 B 200 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 2,271,100 204,399,000 17 85.714 91 J 200,000 90 T/B 528,900 221 NISP Bank OCBC NISP Tbk. --U8---1 880 895 870 890 10 444,600 391,199,000 37 1,078.474 885 J 2,900 875 B 8,600 222 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 920 J 100 820 B 500 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 406 406 394 394 -12 3,300,200 1,316,166,400 353 46.353 398 J 78,100 394 T/B 140,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,720 J 1,700 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 510 494 496 -4 196,900 97,945,800 62 981.304 500 J 10,000 496 T/B 10,000 226 PALM Provident Agro Tbk. --U1---2 296 298 298 298 2 400 119,200 1 81.450 298 T/J 2,600 294 B 400 227 PANS Panin Sekuritas Tbk. --U8---1 1,800 1,800 1,700 1,705 -95 14,400 24,544,000 10 1,240.000 1,705 T/J 200 1,700 B 32,400 228 PBID Panca Budi Idaman Tbk. --U3---2 965 990 960 990 25 301,400 294,594,000 41 116.471 995 J 150,500 990 T/B 11,700 229 PBRX Pan Brothers Tbk. CDS4K--1 510 520 505 515 5 9,916,300 5,102,145,500 5,256 911.504 515 T/J 591,500 500 B 130,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 590 600 595 595 5 4,100 2,457,500 7 49.583 595 T/J 2,100 565 B 800 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,750 2,760 2,750 2,760 10 19,600 53,903,000 4 1,840.000 2,760 T/J 13,500 2,750 B 1,400 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,320 1,315 1,315 1,315 -5 200 263,000 2 256.585 1,315 T/J 4,300 1,290 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 0 0 3,600 0 0 0 0 1,493.838 3,580 J 1,000 3,400 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 850 865 850 865 15 2,061,500 1,775,013,500 362 1,440.226 865 T/J 123,200 855 B 139,900 235 PNIN Paninvest Tbk. --U8---1 1,025 1,045 1,020 1,030 5 91,700 93,906,000 55 1,095.279 1,030 T/J 58,800 1,025 B 54,600 236 PNLF Panin Financial Tbk. --S8---1 226 228 220 222 -4 166,915,700 37,089,059,000 5,862 239.948 224 J 1,895,200 222 T/B 55,826,900 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,100 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,670 4,710 4,670 4,700 30 30,171,200 141,514,502,000 391 2,983.161 4,700 T/J 99,400 4,690 B 295,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 650 650 650 -5 100 65,000 1 121.495 655 J 1,300 600 B 500,100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,090 1,100 1,085 1,085 -5 3,261,900 3,587,267,000 67 72.333 1,100 J 300 1,085 T/B 23,000 241 PPRE PP Presisi Tbk. --M7---1 420 422 416 422 2 1,318,300 553,522,400 226 98.140 422 T/J 160,500 420 B 500 242 PPRO PP Properti Tbk. --S6K--1 167 167 164 165 -2 14,893,400 2,467,147,800 769 356.757 165 T/J 594,700 164 B 1,873,200 243 PRDA Prodia Widyahusada Tbk. XDU9---1 3,030 3,200 3,040 3,130 100 4,900 15,375,000 11 48.154 3,130 T/J 14,900 3,050 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 232 226 226 -2 2,737,400 622,244,600 184 733.219 226 T/J 478,100 224 B 120,900 245 PTBA Bukit Asam Tbk. --S2BXO1 3,960 4,120 3,990 4,000 40 62,334,700 252,906,453,000 8,749 3,478.261 4,000 T/J 1,328,900 3,990 B 542,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,590 2,660 2,580 2,600 10 10,554,400 27,692,341,000 1,590 488.722 2,600 T/J 752,600 2,590 B 203,900 247 PTRO Petrosea Tbk. --S2---1 1,780 1,920 1,780 1,875 95 4,605,700 8,616,964,000 1,892 1,500.000 1,885 J 2,600 1,875 T/B 25,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 0 J 0 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 565 590 555 570 5 62,851,200 35,842,659,500 2,198 2,197.463 575 J 130,000 570 T/B 266,400 250 RAJA Rukun Raharja Tbk. XDS7---1 740 755 735 735 -5 2,948,700 2,195,075,000 296 2,524.732 735 T/J 222,600 730 B 174,500 251 RALS Ramayana Lestari Sentosa Tbk. CDS9K--1 1,395 1,505 1,390 1,485 90 18,907,200 27,552,013,000 2,312 928.125 1,485 T/J 465,100 1,480 B 6,700 252 RDTX Roda Vivatex Tbk --U6---1 5,700 5,800 5,600 5,600 -100 42,000 235,260,000 5 295.018 5,800 J 7,800 5,550 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 139 143 138 138 -1 415,847,700 58,598,873,800 545 75.765 139 J 196,600 138 T/B 1,067,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 316 310 316 2 66,300 20,741,000 10 2,472.613 318 J 2,500 310 B 26,000 255 RODA Pikko Land Development Tbk. --U6---2 480 600 442 600 120 4,277,100 2,393,984,800 694 958.007 600 T/J 752,600 595 B 45,600 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,095 1,100 1,080 1,085 -10 777,300 847,304,000 268 425.490 1,090 J 5,000 1,085 T/B 62,200 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 570 575 565 575 5 2,207,800 1,254,245,500 798 718.750 575 T/J 739,200 565 B 39,600 258 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 10,000 9,625 9,600 9,600 -400 86,000 825,725,000 41 6,193.548 9,625 J 1,000 9,600 T/B 700 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,460 2,480 2,400 2,450 -10 8,490,300 20,754,820,000 2,298 1,108.331 2,450 T/J 431,700 2,430 B 2,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 900 900 0 2,100 1,890,000 2 1,006.655 900 T/J 17,900 755 B 700 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,330 2,330 2,330 2,330 0 11,600 27,028,000 6 99.573 2,330 T/J 30,700 2,320 B 8,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 71.797 1,550 J 2,500 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 720 715 720 0 1,647,000 1,185,806,000 206 514.286 720 T/J 10,100 715 B 17,200 265 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. CDM5---1 830 845 830 835 5 3,011,300 2,514,686,000 767 143.966 835 T/J 230,000 830 B 134,700 267 SILO Siloam International Hospitals Tbk. --U9---1 6,725 6,800 6,400 6,400 -325 386,400 2,513,265,000 629 72.687 6,450 J 2,100 6,400 T/B 11,500 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 565 595 570 575 10 10,694,700 6,238,664,500 706 52.273 585 J 346,800 575 T/B 261,300 269 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,025 J 316,000 980 B 2,500 270 SKBM Sekar Bumi Tbk. --U5---2 460 460 460 460 0 5,000 2,300,000 4 400.000 498 J 1,400 460 T/B 1,400 271 SMAR Smart Tbk. --U1---2 4,090 4,000 4,000 4,000 -90 1,000 4,000,000 3 1,321.615 4,000 T/J 700 3,900 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,410 3,420 3,260 3,260 -150 898,800 2,972,905,000 582 582.143 3,270 J 600 3,260 T/B 44,900 273 SMCB Holcim Indonesia Tbk. --M3---1 680 685 670 670 -10 783,100 527,479,500 207 809.179 670 T/J 282,800 665 B 22,700 274 SMDR Samudera Indonesia Tbk. --S7---1 374 376 360 366 -8 3,365,800 1,231,988,400 627 1,468.818 368 J 4,400 366 T/B 173,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 970 1,010 960 975 5 20,497,600 20,247,042,500 1,478 1,602.037 975 T/J 127,500 970 B 61,800 276 SMRU SMR Utama Tbk. --U2---2 515 520 510 510 -5 49,000 25,144,500 12 124.720 510 T/J 20,600 505 B 18,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,405 1,450 1,400 1,430 25 1,834,300 2,627,297,000 839 3,819.546 1,430 T/J 13,300 1,425 B 12,500 278 SOCI Soechi Lines Tbk. --M7---1 200 208 189 198 -2 9,206,900 1,829,217,500 1,241 36.000 198 T/J 1,011,700 197 B 372,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 192 192 192 0 1,100 211,200 1 204.907 191 J 100 188 B 3,500 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 342 336 340 2 65,163,400 22,117,298,600 1,286 141.667 340 T/J 404,200 338 B 1,851,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,140 4,110 4,110 4,110 -30 5,000 20,550,000 1 74.727 4,110 T/J 1,600 3,690 B 4,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 565 555 560 0 34,199,900 19,114,061,500 791 229.744 560 T/J 488,600 555 B 648,900 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,205 1,205 1,195 1,195 -10 42,511,900 50,999,953,000 710 178.358 1,195 T/J 257,900 1,190 B 153,500 284 STTP Siantar Top Tbk. --U5---2 4,600 4,600 4,000 4,600 0 25,000 109,150,000 7 2,718.194 0 J 0 3,900 B 2,700 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 400 20,000 2 64.769 50 T/J 487,957,800 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 4,150 4,160 4,120 4,160 10 3,857,100 15,955,379,000 2,615 3,781.818 4,160 T/J 78,300 4,150 B 3,500 288 TARA Sitara Propertindo Tbk. --U6K--1 890 900 885 895 5 41,825,000 37,302,637,000 4,837 844.340 895 T/J 4,600 890 B 108,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,025 5,075 5,000 5,000 -25 1,471,200 7,378,635,000 1,433 246.914 5,025 J 21,700 5,000 T/B 3,071,100 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,145 1,140 1,080 1,090 -55 2,977,100 3,287,272,500 535 248.207 1,095 J 700 1,090 T/B 259,900 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 3,000 16,325 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 830 830 830 830 0 100 83,000 1 267.742 830 T/J 14,300 735 B 500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 760 J 3,600 615 B 1,000 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,500 2,500 2,500 2,500 0 2,500 6,250,000 8 2,054.401 2,500 T/J 4,300 2,350 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 595 555 555 -45 126,900 74,758,500 39 277.500 555 T/J 4,000 525 B 13,000 296 TINS Timah Tbk. --S2K--1 955 975 950 960 5 6,260,400 6,027,688,000 733 490.554 960 T/J 779,400 955 B 191,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 15,075 16,975 15,100 16,100 1,025 14,801,800 241,252,940,000 8,305 995.435 16,125 J 20,100 16,100 T/B 159,000 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,110 0 0 1,110 0 0 0 0 510.603 1,105 J 8,600 1,030 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,260 2,270 2,230 2,260 0 106,300 238,681,000 17 118.947 2,260 T/J 29,600 2,240 B 12,100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,840 4,070 3,820 4,050 210 803,100 3,136,974,000 185 1,306.452 4,060 J 10,000 4,050 T/B 72,600 301 TOTL Total Bangun Persada Tbk. XDS6---1 620 625 615 620 0 326,400 202,361,500 121 222.840 625 J 140,900 620 T/B 77,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 368 376 366 370 2 20,500 7,577,400 29 1,200.247 370 T/J 500 368 B 1,600 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,700 2,850 2,630 2,720 20 5,079,700 13,827,194,000 1,441 2,599.811 2,720 T/J 49,900 2,700 B 60,500 304 TRAM Trada Alam Minera Tbk. --S7LKO1 358 384 358 382 24 253,633,100 94,271,731,000 5,237 315.718 384 J 5,761,800 382 T/B 5,896,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 121 121 121 -2 100 12,100 1 121.933 121 T/J 100 120 B 100 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 416 J 380,000 400 B 40,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,600 1,600 1,600 0 2,500 4,000,000 3 285.429 1,600 T/J 20,400 1,590 B 6,000 308 TURI Tunas Ridean Tbk. --U9---1 1,305 1,300 1,280 1,295 -10 26,759,700 34,776,054,000 83 2,877.778 1,300 J 195,000 1,295 T/B 155,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,250 1,220 1,230 -10 4,128,300 5,080,100,000 247 2,384.830 1,235 J 2,500 1,230 T/B 255,700 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,590 3,400 3,590 140 5,800 19,837,000 10 132.960 3,600 J 500 3,590 T/B 9,700 311 VICO Victoria Investama Tbk. --U8---1 171 178 169 170 -1 79,400 13,481,600 25 136.000 170 T/J 94,300 169 B 300 312 VIVA Visi Media Asia Tbk. --S9---1 234 234 214 216 -18 11,662,000 2,602,974,200 802 72.000 218 J 38,600 216 T/B 68,200 313 VOKS Voksel Electric Tbk. --U4---1 176 180 171 178 2 61,500 10,733,800 47 78.739 178 T/J 10,600 174 B 500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 230 222 230 6 10,657,700 2,414,331,200 1,102 79.310 230 T/J 37,600 228 B 151,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,650 1,690 1,645 1,655 5 17,059,800 28,412,511,500 1,887 425.392 1,655 T/J 64,600 1,650 B 684,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 304 312 306 308 4 4,597,300 1,420,544,200 115 83.294 308 T/J 500,000 306 B 335,700 317 WOOD Integra Indocabinet Tbk. --S5---2 525 540 510 530 5 46,431,400 24,387,528,000 2,030 203.846 530 T/J 499,000 525 B 2,590,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 404 416 404 408 4 70,104,200 28,786,379,000 3,303 83.265 410 J 1,202,200 408 T/B 317,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,350 2,440 2,360 2,400 50 33,078,600 79,587,198,000 3,497 647.773 2,400 T/J 98,200 2,390 B 673,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 438 448 440 440 2 4,165,600 1,844,406,200 477 74.576 440 T/J 337,100 438 B 654,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,705 1,630 1,675 10 14,963,100 24,946,167,500 1,703 1,196.429 1,675 T/J 4,100 1,670 B 113,600 Total 5,351,631,900 4,547,197,837,100 300,009 3,106,721,900 199,370,300 Jakarta, 05 June 2018 Trading Division