List of Securities Quotation: IDX SMC Composite Date: Friday, 08 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 12,000 12,100 11,875 11,900 -100 603,600 7,200,302,500 546 966.726 11,900 T/J 34,000 11,875 B 50,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 100,000 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 1,800 B 100 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,330 1,360 1,330 1,360 30 8,806,300 11,893,242,000 1,813 1,658.537 1,360 T/J 34,100 1,355 B 38,200 5 ACST Acset Indonusa Tbk. --S6---1 2,770 2,790 2,780 2,790 20 1,088,400 3,029,752,000 56 117.164 2,800 J 105,600 2,780 B 8,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,940 1,915 1,920 -10 6,029,700 11,617,792,000 645 1,507.857 1,920 T/J 1,200 1,915 B 330,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,625 8,625 8,550 8,550 -75 129,300 1,113,125,000 150 367.742 8,550 T/J 4,000 8,525 B 1,200 8 ADMG Polychem Indonesia Tbk --M3---1 364 370 360 360 -4 2,082,800 758,318,200 316 32.133 364 J 24,800 360 T/B 26,300 9 AGII Aneka Gas Industri Tbk. --S3---1 655 675 670 670 15 300 202,000 3 60.909 670 T/J 13,400 650 B 50,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 380 382 370 372 -8 2,157,300 806,204,200 458 607.764 374 J 101,200 372 T/B 719,000 11 AGRS Bank Agris Tbk. --U8---2 336 348 334 336 0 31,100 10,448,600 21 305.455 348 J 100 336 T/B 84,600 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 458 462 434 436 -22 55,065,600 24,441,845,200 4,128 53.068 438 J 94,900 436 T/B 387,400 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,750 4,790 4,580 4,580 -170 12,249,700 56,964,215,000 3,815 3,650.246 4,600 J 9,300 4,580 T/B 153,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 354 354 354 4 100 35,400 1 337.143 354 T/J 5,600 300 B 21,000 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,100 5,100 5,100 5,100 0 20,100 102,510,000 3 208.163 5,100 T/J 9,900 5,000 B 3,500 16 AMRT Sumber Alfaria Trijaya Tbk. XDU9---1 705 765 705 755 50 67,700 48,760,500 53 1,926.561 750 J 2,500 725 B 10,200 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,160 1,155 1,155 1,155 -5 500 577,500 1 96.250 1,155 T/J 2,000 1,130 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 945 955 905 905 -40 200,362,500 185,632,278,000 6,604 596.690 910 J 353,900 905 T/B 4,836,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 4 113.956 1,780 T/J 7,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 35,000 17,500,000 4 531.824 505 J 311,300 500 T/B 190,400 21 APLN Agung Podomoro Land Tbk. --S6---1 197 198 195 195 -2 5,674,800 1,108,576,200 404 53.425 195 T/J 1,850,800 194 B 809,500 22 ARII Atlas Resources Tbk. --U2---2 1,210 1,210 1,180 1,210 0 12,100 14,638,000 2 80.667 1,210 T/J 88,000 1,185 B 1,100 23 ARMY Armidian Karyatama Tbk. --U6---2 310 324 312 314 4 130,274,700 41,428,434,000 359 104.667 316 J 7,800 314 T/B 66,500 24 ARNA Arwana Citramulia Tbk. --S3---1 338 338 334 334 -4 160,100 53,718,800 52 2,270.101 336 J 12,800 334 T/B 32,400 25 ASGR Astra Graphia Tbk. --S9---1 1,425 1,475 1,415 1,465 40 104,000 149,234,500 60 303.740 1,465 T/J 4,400 1,430 B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 705 695 705 10 1,185,500 824,258,500 166 1,305.556 705 T/J 68,800 700 B 34,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 368 370 352 368 0 11,272,200 4,079,530,200 1,598 350.476 368 T/J 3,396,600 366 B 64,500 28 ATIC Anabatic Technologies Tbk. --U9---1 735 0 0 735 0 0 0 0 105.000 730 J 100 690 B 3,600 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 1,625 1,640 1,600 1,605 -20 1,643,300 2,646,664,000 420 1,451.569 1,605 T/J 262,200 1,600 B 184,900 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 53 54 1 3,391,000 179,958,000 75 61.979 54 T/J 5,485,500 53 B 2,208,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 286 284 286 -2 10,000 2,851,000 5 210.860 286 T/J 1,100 272 B 4,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,575 1,560 1,575 0 424,200 664,422,500 128 1,968.750 1,575 T/J 77,800 1,570 B 400 34 BBKP Bank Bukopin Tbk. --S8---1 384 386 382 382 -2 3,131,100 1,198,204,000 754 113.323 384 J 432,000 382 T/B 856,500 35 BBMD Bank Mestika Dharma Tbk. --U8---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 2,120 0 0 2,120 0 0 0 0 553.821 0 J 0 2,110 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,070 3,090 3,030 3,030 -40 26,768,300 81,587,410,000 3,058 395.217 3,030 T/J 418,900 3,020 B 132,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 338 338 326 330 -8 2,368,600 791,450,600 117 335.980 330 T/J 19,400 326 B 20,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,480 J 2,100 1,475 B 1,000 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 6,663,000 333,150,000 56 217.306 50 T/J 238,898,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 274 276 270 274 0 3,985,600 1,089,251,000 467 161.176 276 J 834,600 274 T/B 550,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 770 770 700 760 -10 37,500 28,712,500 33 3,894.640 770 J 2,000 760 T/B 13,400 44 BHIT MNC Investama Tbk. --S9K--1 120 120 116 120 0 17,287,200 2,051,650,200 9,389 350.928 120 T/J 2,399,200 118 B 511,800 45 BINA Bank Ina Perdana Tbk. --U8---1 426 432 420 426 0 507,400 215,536,800 71 240.683 426 T/J 17,600 424 B 50,400 46 BIPI Benakat Integra Tbk. --S2K--2 66 67 64 65 -1 12,221,800 794,902,900 261 46.429 66 J 2,722,600 65 T/B 1,947,000 47 BIRD Blue Bird Tbk. XDU7---1 2,850 2,870 2,830 2,850 0 352,900 1,005,534,000 102 43.846 2,860 J 20,000 2,850 T/B 200 48 BISI BISI International Tbk. --U1---1 1,845 1,845 1,800 1,840 -5 89,800 164,477,500 30 920.000 1,840 T/J 35,600 1,830 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,170 2,100 2,120 -10 13,779,000 29,173,081,000 382 353.333 2,130 J 5,000 2,120 T/B 168,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 695 705 5 1,776,500 1,245,972,000 438 163.953 705 T/J 193,600 700 B 60,700 51 BKSL Sentul City Tbk. --S6K--1 145 148 140 141 -4 214,293,500 30,643,359,700 4,040 9.743 142 J 270,000 141 T/B 18,928,000 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 210 218 210 210 0 700 148,600 4 481.872 218 J 400 210 T/B 4,600 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 8,500 8,500 8,500 8,500 0 300 2,550,000 1 283.333 9,600 J 200 8,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 360 360 360 -20 100 36,000 1 112.500 378 J 500 340 B 1,000 56 BMTR Global Mediacom Tbk. --S9LKO1 550 550 535 545 -5 17,855,000 9,696,979,500 4,395 443.594 550 J 271,600 545 T/B 501,000 57 BNBR Bakrie & Brothers Tbk RSU9---2 104 0 0 104 0 0 0 0 0.358 0 J 0 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,135 1,095 1,110 10 9,255,100 10,327,640,000 651 8.196 1,120 J 5,000 1,110 T/B 554,900 59 BNII Bank Maybank Indonesia Tbk. XRM8---1 236 246 236 238 2 775,800 185,882,000 67 2.836 240 J 495,800 238 T/B 101,000 60 BNLI Bank Permata Tbk. --M8K--1 500 505 498 505 5 10,462,600 5,237,746,000 585 5.498 505 T/J 1,875,100 500 B 2,757,100 61 BOGA Bintang Oto Global Tbk. --S9---2 610 615 605 605 -5 1,073,900 656,655,500 180 587.379 610 J 19,700 605 T/B 58,300 62 BOLT Garuda Metalindo Tbk. --U4---2 890 890 890 890 0 412,100 366,769,000 143 161.818 895 J 65,700 890 T/B 5,600 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 7,750 0 0 7,750 0 0 0 0 301.621 7,275 J 12,400 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 69 68 68 0 14,212,400 969,182,500 262 10.709 69 J 1,893,200 68 T/B 673,000 66 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 1,000 1,140 B 28,600 67 BRPT Barito Pacific Tbk. XRS3BXO1 2,150 2,190 2,130 2,190 40 20,638,800 44,573,948,000 1,986 171.508 2,190 T/J 678,500 2,170 B 17,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,745 1,700 1,720 -30 24,491,600 42,117,013,000 1,793 336.921 1,720 T/J 139,900 1,715 B 67,800 69 BSIM Bank Sinarmas Tbk. --U8---1 615 615 610 610 -5 5,300 3,237,000 7 416.044 605 J 4,300 545 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,590 2,580 2,580 2,580 -10 10,000 25,800,000 4 132.308 2,580 T/J 24,800 2,450 B 5,000 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---2 136 138 133 135 -1 1,564,100 212,517,800 262 1,034.324 135 T/J 47,500 134 B 75,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 46.913 50 T/J 469,234,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,920 4,000 3,930 3,950 30 5,091,600 20,175,542,000 689 764.671 3,960 J 34,500 3,950 T/B 307,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,645 1,700 1,585 1,700 55 28,000 46,822,000 24 288.136 1,700 T/J 17,600 1,600 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 260 264 258 262 2 162,620,600 42,594,415,400 1,985 15.206 262 T/J 64,000 260 B 16,198,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 478 J 4,500 402 B 3,000 78 BVIC Bank Victoria International Tbk. --S8---1 226 256 224 234 8 26,494,000 6,766,403,000 210 221.270 236 J 16,300 234 T/B 67,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 191 192 187 188 -3 22,501,200 4,235,537,400 907 41.117 188 T/J 3,013,800 187 B 3,793,600 80 BYAN Bayan Resources Tbk. --U2---1 11,375 11,300 10,600 10,600 -775 8,500 92,255,000 27 182.759 10,925 J 1,600 10,600 T/B 600 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 370 380 362 366 -4 1,175,000 434,402,200 476 110.909 368 J 2,000 366 T/B 2,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,360 2,420 2,370 2,400 40 10,593,000 25,315,403,000 1,511 137.143 2,400 T/J 109,300 2,390 B 19,400 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 308 300 300 -2 4,276,200 1,296,280,600 665 548.075 302 J 223,400 300 T/B 229,500 84 CASS Cardig Aero Services Tbk. --U7---2 715 715 675 700 -15 4,500 3,111,500 11 175.000 705 J 100 700 T/B 5,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 102 103 100 100 -2 918,400 92,391,700 66 640.000 102 J 30,900 100 T/B 19,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 326 324 324 0 262,000 85,328,000 4 25.354 324 T/J 8,000 318 B 1,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 820 940 840 875 55 54,900 47,834,500 29 3,175.122 940 J 1,600 875 T/B 2,700 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,195 1,195 1,180 1,190 -5 1,184,700 1,411,608,500 284 1,034.783 1,190 T/J 11,400 1,185 B 20,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,480 1,480 1,480 -10 200 296,000 1 141.619 1,480 T/J 1,900 1,400 B 4,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 272 272 262 262 -10 579,800 154,043,400 116 49.560 264 J 2,000 262 T/B 9,900 91 COWL Cowell Development Tbk. --M6---2 535 550 515 515 -20 1,089,200 589,308,500 276 396.154 520 J 12,300 515 T/B 3,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 151,439,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 570 555 555 555 -15 22,300 12,376,500 1 280.070 625 J 17,500 555 T/B 48,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,030 1,010 980 980 -50 400 395,000 4 326.667 980 T/J 100 920 B 1,500 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. CDS6IK-1 1,080 1,085 1,060 1,085 5 15,385,100 16,616,202,000 1,271 242.925 1,085 T/J 1,095,500 1,080 B 127,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 9 16.496 50 T/J 82,939,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 304 306 304 306 2 932,300 284,308,400 149 53.323 306 T/J 6,500 304 B 150,700 99 DKFT Central Omega Resources Tbk. --U2---2 352 352 342 352 0 218,400 76,133,200 20 904.187 352 T/J 87,700 346 B 27,300 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,650 5,525 5,525 -25 218,600 1,215,077,500 6 33,026.481 5,600 J 5,000 5,550 B 300 101 DMAS Puradelta Lestari Tbk. --M6K--1 153 153 149 152 -1 22,518,400 3,411,710,800 464 72.381 152 T/J 2,223,300 151 B 15,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 125,000 337,500,000 4 2,371.771 2,900 J 20,000 2,700 T/B 2,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 925 945 900 910 -15 5,881,700 5,364,753,000 970 1,231.994 910 T/J 330,600 905 B 167,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 272 272 272 0 2,000 544,000 1 49.455 272 T/J 1,400 270 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 410 416 412 416 6 997,200 411,849,800 36 112.432 424 J 5,000 416 T/B 49,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,950 15,750 15,000 15,500 550 1,700 25,850,000 6 1,033.333 15,500 T/J 100 11,975 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,250 B 100,000 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,900 1,900 1,900 1,900 0 5,800 11,020,000 4 699.374 1,920 J 8,800 1,900 T/B 900 109 DWGL Dwi Guna Laksana Tbk. --U9---2 165 166 160 163 -2 425,100 69,808,500 83 108.667 164 J 6,400 163 T/B 19,300 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,300 11,330,000 2 27.160 1,100 T/J 553,200 950 B 2,000 111 ELSA Elnusa Tbk. XDS2K--1 402 408 398 400 -2 24,592,400 9,877,412,400 1,349 100.000 402 J 589,500 400 T/B 535,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 736,400 36,820,000 10 10.308 50 T/J 1,061,621,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 175 177 171 171 -4 16,310,600 2,826,051,600 565 14.257 172 J 67,500 171 T/B 3,197,800 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,920 0 0 1,920 0 0 0 0 1,343.324 2,110 J 3,000 1,800 B 10,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,770 2,940 2,770 2,800 30 54,912,300 156,952,148,000 6,312 280.000 2,810 J 158,900 2,800 T/B 249,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 310 310 290 294 -16 31,360,800 9,374,982,000 1,444 547.374 294 T/J 657,900 292 B 122,300 117 EXCL XL Axiata Tbk. --S7XXO1 2,560 2,770 2,600 2,630 70 35,133,500 93,677,931,000 5,736 133.474 2,650 J 2,800 2,630 T/B 384,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,460 1,460 1,460 10 1,000 1,460,000 1 2,296.139 1,480 J 1,500 1,460 T/B 3,200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,750 6,800 6,400 6,400 -350 279,800 1,848,657,500 156 1,466.679 6,650 J 2,600 6,325 B 19,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,650 4,660 4,600 4,600 -50 3,365,600 15,539,049,000 44 920.000 4,620 J 700 4,600 T/B 3,900 121 FISH FKS Multi Agro Tbk. CDU9---2 2,800 2,900 2,800 2,900 100 500 1,440,000 3 2,320.000 2,900 T/J 200 2,800 B 4,100 122 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 680 685 -10 1,039,600 712,414,500 110 685.000 685 T/J 8,000 680 B 28,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 750 755 735 755 5 872,800 652,659,500 78 343.182 755 T/J 42,500 740 B 39,300 124 FPNI Lotte Chemical Titan Tbk. --U3---2 165 165 162 165 0 777,300 127,314,900 76 50.049 165 T/J 74,100 164 B 20,000 125 FREN Smartfren Telecom Tbk. --U7---1 96 99 93 93 -3 18,656,400 1,757,039,800 1,157 5.167 94 J 164,900 93 T/B 1,859,600 126 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---1 258 262 254 256 -2 4,833,900 1,242,101,200 457 34.413 258 J 271,000 256 T/B 902,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 830 830 820 820 -10 998,000 824,078,500 209 160.986 825 J 219,500 820 T/B 808,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 318 326 314 316 -2 863,300 276,172,000 209 79.000 318 J 86,500 316 T/B 9,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,200 J 100 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---1 147 155 155 155 8 100 15,500 1 62.000 155 T/J 3,900 148 B 100,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 284 288 264 264 -20 3,400 904,400 10 41.632 296 J 100 270 B 100 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 950 J 2,500 925 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,300 3,210 3,300 -50 22,900 75,267,000 26 1,010.225 3,300 T/J 12,300 3,270 B 500 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 2,300 1,644,500 5 1,100.000 715 T/J 36,100 635 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 270 270 266 270 0 4,600 1,228,400 9 90.000 270 T/J 25,100 268 B 100 138 HRUM Harum Energy Tbk. XDS2K--1 2,980 3,060 2,970 2,980 0 3,068,200 9,222,538,000 1,433 57.308 2,990 J 20,000 2,980 T/B 44,900 139 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. CDU6---1 795 845 750 845 50 6,700 5,652,000 4 66.016 845 T/J 600 760 B 1,500 141 IIKP Inti Agri Resources Tbk --U5---2 240 246 220 230 -10 252,176,200 61,042,542,600 964 441.476 230 T/J 960,200 228 B 85,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 4,060 4,360 4,050 4,160 100 25,740,600 108,704,529,000 8,667 558.482 4,170 J 2,700 4,160 T/B 203,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 670 690 640 645 -25 4,262,800 2,828,819,500 656 129.000 650 J 370,600 645 T/B 3,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 955 955 950 955 0 308,600 294,708,500 30 251.316 955 T/J 2,600 950 B 7,800 145 INAF Indofarma Tbk. --U5K--1 3,200 3,250 3,120 3,140 -60 221,700 699,212,000 408 1,256.000 3,140 T/J 3,200 3,130 B 11,700 146 INCO Vale Indonesia Tbk. --S2XXO1 4,170 4,220 4,050 4,220 50 7,254,200 30,001,205,000 1,532 1,722.449 4,220 T/J 1,047,000 4,190 B 900 147 INDY Indika Energy Tbk. --S7XXO1 4,090 4,130 4,000 4,030 -60 11,087,500 44,911,816,000 2,839 136.610 4,030 T/J 55,100 4,020 B 83,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 20,000 20,000 19,100 19,100 -900 18,955,100 366,364,542,500 10,024 984.196 19,150 J 5,000 19,100 T/B 158,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 79 81 79 80 1 1,077,500 86,699,600 63 0.457 81 J 166,200 80 T/B 14,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 585 0 0 585 0 0 0 0 557.143 615 J 204,200 570 B 51,400 151 INTA Intraco Penta Tbk. --U9---2 500 505 494 496 -4 4,275,800 2,120,152,000 384 349.638 496 T/J 452,500 494 B 79,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 420 400 400 -10 190,300 76,665,600 52 105.263 406 J 400 400 T/B 163,900 153 ISAT Indosat Tbk. XDS7K--1 3,320 3,350 3,250 3,280 -40 3,178,100 10,439,636,000 885 234.286 3,280 T/J 43,300 3,270 B 100 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 26,850 27,525 26,500 27,000 150 2,093,700 56,412,470,000 3,171 192.857 27,000 T/J 1,600 26,975 B 4,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,200 110,000 3 35.714 50 T/J 49,334,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 500 500 500 14 2,000 1,000,000 1 283.624 500 T/J 2,300 472 B 4,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 525 525 0 100 52,500 1 434.541 525 T/J 1,800 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 775 785 750 750 -25 19,700 14,814,500 17 535.714 785 J 20,000 750 T/B 38,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,630 1,570 1,630 55 2,265,600 3,643,775,000 627 445.599 1,630 T/J 1,200,500 1,605 B 37,500 160 JRPT Jaya Real Property Tbk. --S6---1 765 790 765 770 5 8,452,200 6,566,100,500 349 740.385 770 T/J 176,400 765 B 795,200 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,660 4,680 4,590 4,610 -50 8,631,100 39,800,746,000 3,059 271.848 4,620 J 80,300 4,610 T/B 3,766,000 162 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,155 J 300 915 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,700 2,740 2,630 2,650 -50 375,100 1,002,297,000 139 2,650.000 2,660 J 300 2,640 B 40,700 164 KBLI KMI Wire & Cable Tbk. --S4K--1 382 382 378 382 0 1,383,100 525,536,000 136 46.416 382 T/J 311,500 380 B 56,300 165 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---1 214 216 204 212 -2 20,948,300 4,363,769,800 1,632 7.355 212 T/J 25,700 210 B 10,873,800 167 KINO Kino Indonesia Tbk. XDU5---2 2,000 2,060 1,980 1,990 -10 258,000 527,170,000 46 52.368 2,000 J 4,400 1,990 T/B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,720 2,660 2,720 20 8,700 23,342,000 15 906.667 2,700 J 21,500 2,660 B 1,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 402 438 370 430 28 7,583,300 3,157,840,600 593 1,508.772 434 J 18,600 430 T/B 109,600 170 KMTR Kirana Megatara Tbk. --M3---2 442 442 432 432 -10 138,600 60,136,600 71 94.323 432 T/J 3,000 430 B 179,800 171 KPIG MNC Land Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 281.884 1,300 J 49,500 1,295 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,730 2,740 2,710 2,720 -10 137,000 373,573,000 180 989.091 2,720 T/J 2,800 2,710 B 2,900 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 444 450 434 440 -4 9,728,700 4,288,203,000 1,319 54.702 440 T/J 310,600 438 B 301,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 755 775 745 775 20 84,566,800 64,062,891,000 6,459 8,062.838 775 T/J 691,900 765 B 372,500 175 LINK Link Net Tbk. --S9K--1 4,550 4,580 4,500 4,550 0 2,685,800 12,201,127,000 582 284.375 4,550 T/J 2,496,200 4,540 B 1,600 176 LPCK Lippo Cikarang Tbk --S6---1 2,220 2,270 2,120 2,160 -60 2,043,800 4,468,781,000 729 233.514 2,160 T/J 17,400 2,150 B 72,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 376 380 362 362 -14 30,192,700 11,110,005,000 1,481 92.687 362 T/J 697,800 360 B 1,742,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,925 9,000 8,825 9,000 75 9,646,100 86,590,100,000 2,102 203.938 9,000 T/J 568,700 8,975 B 12,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,160 1,120 1,145 -30 12,293,300 13,973,013,000 1,559 295.484 1,145 T/J 2,205,300 1,140 B 15,300 180 LTLS Lautan Luas Tbk. XDS9---1 630 640 625 630 0 151,000 95,912,000 28 222.703 640 J 15,900 630 T/B 68,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 685 630 640 -30 5,116,900 3,445,998,000 1,208 1,349.471 640 T/J 30,800 635 B 6,000 182 MAIN Malindo Feedmill Tbk. --S3---1 740 740 720 740 0 1,143,300 836,686,500 138 420.455 740 T/J 13,700 735 B 335,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 0 0 1,740 0 0 0 0 103.571 1,700 J 49,900 1,625 B 7,500 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 910 920 865 885 -25 24,180,400 21,682,983,500 2,877 1,420.204 885 T/J 6,190,200 880 B 175,100 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,580 1,600 1,585 1,595 15 1,355,800 2,164,078,000 253 638.000 1,600 J 26,600 1,590 B 17,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 316 316 316 2 100 31,600 1 224.687 316 T/J 30,500 308 B 100,000 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,200 J 500 3,200 B 100 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,700 3,740 3,620 3,670 -30 188,600 692,819,000 191 282.308 3,690 J 3,900 3,670 T/B 19,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 630 630 620 620 -10 1,511,900 948,100,000 213 38.750 625 J 26,400 620 T/B 56,600 190 MCAS M Cash Integrasi Tbk. --U9---2 3,090 3,140 3,060 3,140 50 2,773,800 8,581,524,000 371 226.715 3,140 T/J 87,800 3,060 B 33,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 200 202 199 202 2 1,218,400 244,687,100 76 181.179 204 J 574,200 202 T/B 390,700 192 MDIA Intermedia Capital Tbk. --U9---1 180 199 181 181 1 313,400 56,732,100 24 131.159 182 J 52,000 181 T/B 22,200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,740 2,750 2,700 2,710 -30 198,400 536,259,000 24 135.500 2,730 J 3,000 2,710 T/B 10,800 194 MDLN Modernland Realty Tbk. --S6---1 314 320 308 312 -2 1,436,500 452,852,400 345 92.594 316 J 200 312 T/B 250,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,180 1,210 1,125 1,130 -50 34,149,200 39,806,179,000 4,317 1,990.243 1,135 J 149,100 1,130 T/B 654,100 196 MEGA Bank Mega Tbk. --U8---1 4,000 4,000 3,990 3,990 -10 200 799,000 2 2,908.418 4,000 J 6,300 3,980 B 100 197 MERK Merck Tbk. --U5---2 6,200 6,150 6,150 6,150 -50 100 615,000 1 16,215.361 6,350 J 400 6,150 T/B 8,000 198 META Nusantara Infrastructure Tbk. XDS7---1 194 198 189 195 1 3,369,100 655,161,800 87 58.541 195 T/J 500,000 194 B 50,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,725 1,730 1,700 1,710 -15 248,300 424,607,500 84 876.923 1,710 T/J 10,700 1,705 B 2,200 200 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,150 J 600,200 1,025 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,895 1,920 1,835 1,880 -15 4,950,600 9,264,638,000 872 110.687 1,880 T/J 100 1,875 B 2,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,260 2,500 1,950 1,985 -275 77,300 162,415,000 115 1,890.476 1,985 T/J 28,100 1,920 B 200 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 230 240 224 230 0 8,780,400 2,039,726,000 272 575.000 232 J 24,200 230 T/B 43,600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,300 23,300 23,300 23,300 0 1,000 23,300,000 2 1,109.524 23,500 J 1,500 21,000 B 3,600 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,900 16,900 16,725 16,725 -175 1,200 20,245,000 3 106,528.662 16,875 J 200 16,725 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 122 123 119 120 -2 5,614,800 676,623,100 270 13.764 120 T/J 4,700 119 B 415,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 575 585 510 530 -45 3,038,700 1,669,664,500 288 90.598 560 J 2,000 530 T/B 141,600 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,190 1,215 1,175 1,180 -10 14,763,900 17,618,341,000 3,878 131.111 1,180 T/J 175,500 1,175 B 185,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,030 1,030 1,010 1,010 -20 325,800 329,641,000 94 67.333 1,015 J 500 1,010 T/B 194,000 210 MPPA Matahari Putra Prima Tbk. --U9---1 288 294 280 284 -4 6,776,400 1,925,500,800 790 119.403 284 T/J 98,400 282 B 322,600 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 6,150 6,150 6,150 150 100 615,000 1 557.832 6,450 J 1,000 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 740 745 735 735 -5 4,185,200 3,116,122,000 18 48.355 740 J 89,300 735 T/B 10,000 213 MTDL Metrodata Electronics Tbk. --S9---1 835 860 830 855 20 3,356,400 2,856,392,500 411 1,539.209 855 T/J 2,400 850 B 22,800 214 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---1 372 372 372 372 0 100 37,200 1 156.400 372 T/J 300 368 B 100 216 MYOH Samindo Resources Tbk. XDU2---1 835 835 820 830 -5 325,700 269,773,500 49 98.860 830 T/J 14,700 825 B 23,700 217 MYRX Hanson International Tbk. --S6LKO2 132 133 129 129 -3 288,535,600 38,047,536,400 1,058 87.975 130 J 2,374,800 129 T/B 2,064,400 218 NASA Ayana Land International Tbk. --U9---2 388 0 0 388 0 0 0 0 376.699 400 J 8,800 388 B 106,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,160 4,250 4,010 4,060 -100 31,300 127,277,000 97 1,249.231 4,100 J 4,400 4,060 T/B 17,700 220 NIRO Nirvana Development Tbk. --U6---2 90 92 90 92 2 3,400 311,600 6 87.619 91 J 15,000 90 B 1,199,400 221 NISP Bank OCBC NISP Tbk. --U8---1 905 915 890 895 -10 11,400 10,307,500 22 1,084.533 895 T/J 700 890 B 1,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 1,000 J 900 810 B 2,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 398 400 396 398 0 725,200 288,369,200 150 46.824 400 J 41,800 398 T/B 66,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,680 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 510 515 500 510 0 276,100 138,052,500 13 1,009.002 510 T/J 40,800 500 B 40,200 226 PALM Provident Agro Tbk. --U1---2 296 0 0 296 0 0 0 0 80.903 300 J 3,300 260 B 4,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,725 1,690 1,690 -10 36,800 62,708,500 50 1,229.091 1,700 J 3,400 1,690 T/B 15,300 228 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,140 1,115 1,125 20 1,523,900 1,722,276,500 201 132.353 1,135 J 497,000 1,125 T/B 114,700 229 PBRX Pan Brothers Tbk. --S4K--1 515 525 500 505 -10 10,296,700 5,210,885,000 5,110 893.805 510 J 1,900 505 T/B 13,400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 585 595 575 580 -5 5,400 3,146,500 16 48.333 580 T/J 200 575 B 5,900 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,760 2,770 2,760 2,770 10 18,600 51,338,000 4 1,846.667 2,770 T/J 15,700 2,760 B 1,700 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,275 1,290 1,230 1,290 15 2,300 2,934,000 4 251.707 1,290 T/J 1,800 1,240 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 0 0 3,600 0 0 0 0 1,493.838 3,600 J 500 3,350 B 2,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 870 935 870 880 10 5,692,100 5,085,204,000 837 1,465.201 880 T/J 116,100 875 B 15,100 235 PNIN Paninvest Tbk. --U8---1 1,080 1,350 1,040 1,300 220 8,640,700 11,216,115,000 1,438 1,382.390 1,320 J 139,200 1,300 T/B 3,547,600 236 PNLF Panin Financial Tbk. --S8---1 224 236 222 222 -2 60,575,100 13,664,701,600 3,318 239.948 224 J 63,300 222 T/B 7,123,400 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,140 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --S9K--2 4,740 4,760 4,710 4,720 -20 32,378,700 153,333,734,000 392 2,995.855 4,730 J 132,900 4,720 T/B 205,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 650 J 8,300 600 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,090 1,145 -35 3,200 3,733,000 7 76.333 1,145 T/J 100 1,100 B 200 241 PPRE PP Presisi Tbk. --M7---1 422 422 414 422 0 1,219,400 511,874,600 275 98.140 422 T/J 203,400 420 B 167,300 242 PPRO PP Properti Tbk. --S6K--1 165 165 163 163 -2 4,277,000 699,000,500 414 352.432 164 J 782,300 163 T/B 538,400 243 PRDA Prodia Widyahusada Tbk. XDU9---1 2,820 2,970 2,850 2,970 150 2,100 6,131,000 11 45.692 2,970 T/J 100 2,890 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 234 224 226 -4 1,347,400 305,375,400 144 733.219 226 T/J 177,300 224 B 210,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,940 4,100 3,980 4,070 130 46,079,200 186,559,860,000 6,319 3,539.130 4,070 T/J 4,995,900 4,060 B 45,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,650 2,660 2,600 2,640 -10 4,303,200 11,339,307,000 900 496.241 2,640 T/J 23,000 2,630 B 31,900 247 PTRO Petrosea Tbk. --S2---1 1,880 1,900 1,865 1,865 -15 853,200 1,605,026,500 352 1,492.000 1,865 T/J 38,100 1,860 B 46,000 248 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. --S6B3O1 620 615 580 590 -30 92,885,800 55,195,899,500 2,533 2,274.567 595 J 2,216,100 590 T/B 16,350,500 250 RAJA Rukun Raharja Tbk. XDS7---1 740 755 730 735 -5 1,081,700 799,190,500 145 2,524.732 735 T/J 15,000 730 B 681,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,490 1,500 1,410 1,490 0 10,199,000 14,947,360,000 1,188 931.250 1,490 T/J 423,200 1,485 B 15,900 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 7,000 38,500,000 1 289.750 5,775 J 1,000 5,400 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 142 143 141 141 -1 334,751,800 47,533,726,200 361 77.412 141 T/J 212,400 140 B 179,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 314 306 308 -12 10,300 3,173,400 9 2,410.016 320 J 3,900 308 T/B 19,200 255 RODA Pikko Land Development Tbk. --U6---2 510 510 474 488 -22 140,300 69,593,900 58 779.179 488 T/J 40,200 480 B 4,000 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,075 1,095 1,045 1,060 -15 1,462,400 1,545,478,500 390 415.686 1,060 T/J 200,000 1,055 B 1,700 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 570 575 560 560 -10 2,243,700 1,272,969,500 725 700.000 565 J 30,500 560 T/B 51,100 258 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 9,600 9,600 9,600 9,600 0 2,000 19,200,000 1 6,193.548 9,600 T/J 18,000 9,000 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,390 2,380 2,260 2,300 -90 24,428,200 56,245,066,000 2,821 1,040.474 2,310 J 8,500 2,300 T/B 783,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 755 B 700 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,340 2,340 2,340 2,340 0 200 468,000 2 100.000 2,380 J 1,600 2,340 T/B 2,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 71.797 1,545 J 2,800 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 715 715 710 710 -5 450,800 322,177,500 86 507.143 715 J 61,800 710 T/B 6,200 265 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. --M5---1 855 855 830 845 -10 2,615,700 2,211,230,500 526 145.690 850 J 225,500 845 T/B 8,600 267 SILO Siloam International Hospitals Tbk. --U9---1 6,100 6,225 6,050 6,225 125 281,300 1,720,120,000 351 70.700 6,225 T/J 126,200 6,100 B 11,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 565 565 550 555 -10 1,238,400 690,342,500 400 50.455 555 T/J 1,211,200 550 B 1,431,800 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 980 1,025 0 17,000 17,325,000 5 1.139 1,025 T/J 173,600 980 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 470 430 430 430 -40 100 43,000 1 373.913 470 J 2,500 444 B 2,200 271 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,200 J 500 3,830 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,380 3,410 3,320 3,320 -60 446,400 1,498,637,000 425 592.857 3,350 J 3,400 3,310 B 11,300 273 SMCB Holcim Indonesia Tbk. --M3---1 645 645 630 635 -10 493,800 314,951,500 168 766.908 635 T/J 300 630 B 80,600 274 SMDR Samudera Indonesia Tbk. --S7---1 372 386 368 368 -4 4,201,300 1,578,875,200 747 1,476.844 370 J 13,800 368 T/B 76,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,000 985 995 0 15,166,600 15,093,104,500 1,147 1,634.900 1,000 J 7,392,200 995 T/B 2,221,100 276 SMRU SMR Utama Tbk. --U2---2 515 530 510 510 -5 258,400 133,225,500 27 124.720 510 T/J 104,600 505 B 18,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,435 1,410 1,430 0 1,512,400 2,157,452,000 382 3,819.546 1,430 T/J 50,200 1,425 B 75,000 278 SOCI Soechi Lines Tbk. --M7---1 200 202 196 197 -3 5,108,700 1,011,424,200 512 35.818 198 J 67,500 197 T/B 65,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 200 190 200 7 20,600 3,982,000 12 213.445 200 T/J 48,700 190 B 5,800 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 354 356 346 346 -8 31,266,600 10,955,733,200 1,344 144.167 348 J 2,988,500 346 T/B 3,715,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 74.545 4,100 J 173,700 3,710 B 2,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 585 560 560 -20 36,231,700 20,807,807,000 961 229.744 565 J 50,000 560 T/B 407,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,295 1,320 1,270 1,275 -20 19,426,200 25,151,681,000 679 190.299 1,280 J 5,500 1,275 T/B 4,000 284 STTP Siantar Top Tbk. --U5---2 3,900 3,800 3,800 3,800 -100 1,000 3,800,000 1 2,245.465 4,500 J 200 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 513,889,700 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 4,170 4,140 4,150 0 3,526,200 14,670,142,000 2,708 3,772.727 4,150 T/J 9,600 4,140 B 101,500 288 TARA Sitara Propertindo Tbk. --U6K--1 870 875 865 870 0 43,149,400 37,519,977,000 5,675 820.755 875 J 293,300 870 T/B 106,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,050 5,050 4,900 4,900 -150 15,090,600 74,055,643,500 999 241.975 4,900 T/J 20,000 4,890 B 69,000 290 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,065 1,085 1,030 1,030 -35 819,700 854,223,500 323 234.544 1,040 J 10,000 1,030 T/B 1,600 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 17,275 17,275 17,275 0 60,000 1,036,500,000 2 1,694.425 17,275 T/J 10,900 16,000 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 815 810 810 810 -5 200 162,000 2 261.290 810 T/J 600 760 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 745 745 745 -35 100 74,500 1 168.827 770 J 1,700 615 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 1,400 3,500,000 5 2,054.401 2,500 T/J 1,000 2,420 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 540 440 460 -70 722,000 330,852,100 219 230.000 460 T/J 57,000 440 B 42,400 296 TINS Timah Tbk. --S2K--1 995 1,020 975 985 -10 7,985,300 7,903,122,500 1,017 503.329 985 T/J 634,000 980 B 195,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 16,200 17,600 16,000 16,825 625 11,709,300 198,358,577,500 7,042 1,040.261 16,850 J 12,200 16,825 T/B 372,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 0 0 1,050 0 0 0 0 483.003 1,045 J 3,000 995 B 1,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,260 2,230 2,170 2,230 -30 100,200 223,437,000 8 117.368 2,230 T/J 70,200 2,160 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,040 4,080 3,940 4,080 40 1,531,800 6,169,413,000 193 1,316.129 4,090 J 73,000 4,060 B 4,900 301 TOTL Total Bangun Persada Tbk. XDS6---1 645 645 630 635 -10 312,100 197,581,500 199 228.232 635 T/J 86,400 630 B 37,900 302 TOTO Surya Toto Indonesia Tbk. CDU3---2 370 372 368 370 0 77,700 28,751,400 59 1,200.247 372 J 1,000 370 T/B 54,000 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,760 3,100 2,770 3,000 240 2,756,500 8,067,590,000 922 2,867.438 3,040 J 19,100 3,000 T/B 322,900 304 TRAM Trada Alam Minera Tbk. --S7LKO1 370 388 372 380 10 195,357,300 74,123,369,000 3,665 314.065 382 J 2,148,000 380 T/B 2,683,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 0 0 122 0 0 0 0 122.940 121 J 50,300 120 B 100 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 416 J 6,000 400 B 76,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,610 1,610 1,590 1,600 -10 556,400 890,210,000 147 285.429 1,620 J 1,300 1,600 T/B 78,900 308 TURI Tunas Ridean Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 2,888.889 1,305 J 228,300 1,300 B 20,600 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,275 1,265 1,270 0 600,100 761,811,000 64 2,462.386 1,275 J 154,900 1,270 T/B 20,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,550 3,500 3,500 -100 200 705,000 2 129.626 3,700 J 100 3,500 T/B 200 311 VICO Victoria Investama Tbk. --U8---1 173 178 170 176 3 111,300 19,275,700 48 140.800 176 T/J 8,300 173 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 244 244 230 240 -4 7,519,600 1,792,619,800 1,162 80.000 240 T/J 1,049,200 234 B 322,500 313 VOKS Voksel Electric Tbk. --U4---1 168 183 159 166 -2 421,600 70,765,400 176 73.431 166 T/J 66,800 165 B 100,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 238 242 236 236 -2 2,987,900 709,008,000 294 81.379 236 T/J 287,600 234 B 408,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,645 1,650 1,620 1,620 -25 6,901,100 11,242,102,000 1,135 416.396 1,625 J 212,000 1,620 T/B 100,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 304 306 302 304 0 1,269,600 385,384,200 38 82.212 316 J 2,600 304 T/B 112,500 317 WOOD Integra Indocabinet Tbk. --S5---2 590 610 570 575 -15 58,028,200 34,368,225,500 3,045 221.154 575 T/J 2,073,000 570 B 651,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 412 414 408 408 -4 29,424,700 12,048,813,600 1,414 83.265 410 J 698,700 408 T/B 8,739,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,410 2,410 2,350 2,350 -60 21,302,700 50,576,491,000 2,369 634.278 2,360 J 520,200 2,350 T/B 1,457,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 454 456 446 452 -2 6,775,800 3,052,246,200 913 76.610 454 J 333,100 452 T/B 493,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,720 1,705 1,705 -10 7,470,900 12,779,004,000 216 1,217.857 1,705 T/J 8,700 1,700 B 159,700 Total 3,469,554,000 3,360,779,660,200 220,433 2,658,886,700 149,711,000 Jakarta, 08 June 2018 Trading Division