List of Securities Quotation: IDX SMC Composite Date: Monday, 07 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. XDS1KB-1 11,700 11,950 11,800 11,900 200 250,600 2,985,595,000 357 966.726 11,925 J 70,500 11,900 T/B 24,000 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 102,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 2,600 2,010 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,290 1,300 0 3,546,600 4,609,954,000 818 1,585.366 1,300 T/J 492,500 1,295 B 93,200 5 ACST Acset Indonusa Tbk. XDS6---1 2,770 2,800 2,770 2,800 30 1,450,900 4,055,250,000 58 117.584 2,790 J 10,000 2,770 B 2,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,830 1,785 1,790 -20 4,936,300 8,869,273,000 812 1,405.763 1,795 J 200 1,790 T/B 237,600 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 7,950 8,250 7,950 8,225 275 273,100 2,227,305,000 195 353.763 8,225 T/J 1,800 8,200 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 406 438 404 404 -2 9,129,100 3,845,704,200 1,218 36.060 406 J 137,000 404 T/B 751,700 9 AGII Aneka Gas Industri Tbk. --S3---1 690 690 690 690 0 16,700 11,523,000 8 62.727 700 J 100 690 T/B 186,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 356 362 352 352 -4 3,395,700 1,213,647,800 603 575.088 354 J 74,400 352 T/B 170,000 11 AGRS Bank Agris Tbk. --U8---2 450 470 412 470 20 22,500 9,747,200 9 427.273 466 J 1,300 436 B 2,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 468 492 468 484 16 54,172,300 26,183,608,200 6,009 58.910 484 T/J 102,900 482 B 614,200 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,510 4,570 4,500 4,570 60 11,195,000 50,900,992,000 1,663 3,642.276 4,570 T/J 210,400 4,560 B 35,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 364 0 0 364 0 0 0 0 346.667 370 J 500 352 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,125 5,075 5,125 25 18,300 93,335,000 8 209.184 5,125 T/J 27,700 5,075 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 600 600 585 585 -15 55,200 32,710,500 42 1,492.766 595 J 400 585 T/B 154,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,175 1,180 1,175 1,180 5 216,100 254,995,500 25 98.333 1,180 T/J 1,100 1,155 B 600 18 ANTM Aneka Tambang Tbk. XDS2XXO1 830 845 810 810 -20 34,347,200 28,199,171,000 2,118 534.054 815 J 281,600 810 T/B 469,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,400 157,352,000 5 113.956 1,780 T/J 8,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 510 J 100 500 B 234,700 21 APLN Agung Podomoro Land Tbk. --S6---1 206 208 198 204 -2 20,563,300 4,131,454,200 865 55.890 204 T/J 646,800 202 B 174,300 22 ARII Atlas Resources Tbk. --U2---2 1,200 1,210 1,140 1,210 10 24,500 28,995,000 21 80.667 1,250 J 100 1,130 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 318 338 312 324 6 126,908,500 40,360,302,800 181 108.000 324 T/J 253,900 318 B 600 24 ARNA Arwana Citramulia Tbk. --S3---1 344 346 342 342 -2 520,600 178,564,400 53 2,324.475 342 T/J 85,500 340 B 71,800 25 ASGR Astra Graphia Tbk. XDS9---1 1,450 1,545 1,410 1,545 95 49,200 72,624,000 35 320.327 1,540 J 300 1,525 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 725 730 720 720 -5 1,398,600 1,020,461,000 170 1,333.333 730 J 1,300 720 T/B 28,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 352 360 352 360 8 6,302,100 2,243,176,000 638 342.857 360 T/J 807,500 356 B 5,400 28 ATIC Anabatic Technologies Tbk. XDU9---1 720 0 0 720 0 0 0 0 102.857 800 J 1,700 725 B 1,100 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. XDM4---1 1,615 1,695 1,595 1,610 -5 5,694,100 9,377,646,000 1,562 1,456.091 1,610 T/J 199,700 1,605 B 41,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 52 50 51 1 9,479,800 477,153,600 534 58.536 51 T/J 3,919,100 50 B 22,078,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 272 288 272 278 6 12,800 3,489,400 6 204.962 286 J 3,000 274 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,575 1,565 1,570 0 411,300 645,552,000 142 1,962.500 1,570 T/J 5,900 1,565 B 53,500 34 BBKP Bank Bukopin Tbk. --S8---1 390 412 392 400 10 4,767,300 1,909,829,000 618 118.663 402 J 2,400 400 T/B 315,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 0 J 0 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. CRU8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 300 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,920 2,660 2,890 240 49,463,300 138,132,940,000 6,858 376.956 2,890 T/J 346,800 2,880 B 53,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 310 298 310 10 3,446,800 1,038,215,000 135 315.618 310 T/J 587,200 300 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 3,900 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 0 574,000 28,700,000 45 217.306 50 T/J 239,194,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 258 252 258 6 9,143,200 2,329,514,200 266 151.765 258 T/J 300,000 256 B 50,100 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 785 825 780 780 -5 57,300 45,709,000 56 3,997.130 805 J 5,000 785 B 1,900 44 BHIT MNC Investama Tbk. --S9K--1 106 107 100 101 -5 19,977,700 2,077,032,900 3,465 295.365 102 J 260,000 101 T/B 574,900 45 BINA Bank Ina Perdana Tbk. --U8---2 454 550 458 500 46 8,796,800 4,344,469,700 1,165 282.492 505 J 24,700 500 T/B 34,600 46 BIPI Benakat Integra Tbk. --S2K--2 65 68 65 66 1 28,110,800 1,860,896,700 569 47.143 66 T/J 518,900 65 B 4,582,100 47 BIRD Blue Bird Tbk. --U7---1 2,780 2,790 2,750 2,780 0 161,200 447,937,000 76 42.769 2,780 T/J 86,700 2,770 B 1,000 48 BISI BISI International Tbk. --U1---1 1,870 1,880 1,870 1,880 10 33,600 63,132,000 11 940.000 1,880 T/J 4,400 1,855 B 8,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,030 2,060 0 11,877,400 24,343,287,000 168 343.333 2,070 J 24,300 2,040 B 96,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 720 700 705 0 7,338,600 5,202,700,500 687 163.953 710 J 1,282,300 705 T/B 430,000 51 BKSL Sentul City Tbk. --S6K--1 173 176 164 164 -9 136,110,200 23,062,136,700 2,551 11.332 164 T/J 4,196,800 163 B 515,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 222 220 206 206 -16 4,900 1,013,600 3 472.694 216 J 700 206 T/B 16,100 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 9,000 9,000 9,000 500 300 2,700,000 1 300.000 9,300 J 100 8,550 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 360 360 360 -20 100 36,000 1 112.500 378 J 200 360 T/B 1,200 56 BMTR Global Mediacom Tbk. --S9LKO1 565 570 555 555 -10 31,162,600 17,667,813,000 4,233 451.734 560 J 179,000 555 T/B 113,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 384,800 19,240,000 12 1.719 50 T/J 2,673,894,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 1,005 980 1,005 30 6,915,300 6,861,665,000 969 7.420 1,010 J 147,200 1,005 T/B 18,888,900 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 242 248 242 248 6 302,600 74,764,200 54 2.931 248 T/J 11,400 246 B 100 60 BNLI Bank Permata Tbk. --M8K--1 520 525 505 510 -10 6,957,800 3,588,181,500 378 5.553 515 J 399,700 510 T/B 26,000 61 BOGA Bintang Oto Global Tbk. --S9---2 600 625 605 625 25 1,932,300 1,190,411,000 491 606.796 625 T/J 51,700 620 B 36,500 62 BOLT Garuda Metalindo Tbk. XDU4---2 845 855 845 845 0 315,900 267,644,000 90 153.636 845 T/J 15,900 840 B 12,900 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,400 0 0 6,400 0 0 0 0 249.081 7,175 J 100 6,400 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 70 72 70 70 0 46,753,200 3,314,131,100 431 11.024 71 J 443,600 70 T/B 8,938,000 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,195 J 100 1,150 T/B 1,400 67 BRPT Barito Pacific Tbk. --S3BXO1 2,270 2,340 2,280 2,330 60 22,210,900 51,177,458,000 1,293 182.472 2,340 J 437,300 2,330 T/B 1,210,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,595 1,610 1,555 1,565 -30 10,906,100 17,174,175,500 3,019 306.559 1,570 J 2,000 1,565 T/B 449,900 69 BSIM Bank Sinarmas Tbk. --U8---1 625 620 595 615 -10 4,100 2,480,000 10 419.455 600 J 21,500 595 B 500 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,490 2,500 2,430 2,500 10 14,000 34,551,000 16 128.205 2,500 T/J 15,400 2,430 B 500 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 134 135 132 132 -2 49,300 6,523,400 20 1,011.339 132 T/J 1,700 131 B 23,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 700 35,000 3 46.913 50 T/J 381,533,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,030 3,480 3,000 3,450 420 1,021,300 3,275,736,000 343 667.877 3,450 T/J 38,500 3,430 B 2,600 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,650 1,650 1,650 -50 3,800 6,270,000 12 279.661 1,650 T/J 17,800 1,630 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 250 262 252 256 6 204,933,700 52,602,459,800 3,583 14.858 258 J 6,179,200 256 T/B 8,585,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 484 498 404 404 -80 2,000 957,400 15 155.385 488 J 100 404 T/B 106,100 78 BVIC Bank Victoria International Tbk. --S8---1 202 204 200 200 -2 342,800 68,922,200 47 189.120 200 T/J 79,800 198 B 51,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 248 252 244 246 -2 82,602,700 20,444,653,400 1,582 53.802 246 T/J 5,494,100 244 B 1,804,300 80 BYAN Bayan Resources Tbk. --U2---1 10,950 10,950 10,950 10,950 0 5,000 54,750,000 1 188.793 10,950 T/J 5,000 10,925 B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 358 384 362 368 10 1,831,900 683,864,000 415 111.515 368 T/J 78,000 366 B 4,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,845 1,900 1,845 1,855 10 2,140,300 3,970,998,000 279 106.000 1,855 T/J 306,400 1,845 B 106,600 83 CASA Capital Financial Indonesia Tbk. --U8---2 290 304 290 302 12 4,664,000 1,400,111,200 1,873 551.729 302 T/J 88,200 300 B 296,400 84 CASS Cardig Aero Services Tbk. --U7---2 690 690 675 690 0 11,200 7,627,000 7 172.500 690 T/J 23,300 670 B 500,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 108 114 106 112 4 3,765,800 416,386,900 262 716.800 112 T/J 44,700 111 B 115,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 330 308 328 -2 907,800 293,240,800 80 25.667 330 J 107,800 328 T/B 115,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 750 750 750 150 2,900 2,175,000 4 2,721.533 0 J 0 750 T/B 170,600 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,235 1,250 1,225 1,235 0 2,406,700 2,977,329,500 503 1,073.913 1,235 T/J 4,800 1,230 B 342,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,350 1,290 1,300 -50 54,500 71,101,500 31 124.395 1,325 J 10,000 1,300 T/B 15,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 282 282 278 280 -2 218,800 61,348,000 62 52.965 280 T/J 5,000 278 B 11,500 91 COWL Cowell Development Tbk. --M6---2 695 720 695 705 10 1,101,700 777,755,000 476 542.308 705 T/J 23,400 700 B 19,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,600 80,000 4 45.455 50 T/J 91,983,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 580 555 580 0 2,759,700 1,596,895,000 51 292.685 600 J 15,800 580 T/B 111,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 820 1,025 615 1,025 205 16,996,200 16,494,558,000 122 341.667 0 J 0 1,000 B 2,000 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-1 975 1,000 960 985 10 16,798,300 16,351,195,000 1,151 220.536 985 T/J 66,800 975 B 2,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,066,200 403,310,000 73 16.496 50 T/J 57,523,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 298 306 288 302 4 7,894,100 2,376,772,000 1,704 52.626 302 T/J 440,900 300 B 403,300 99 DKFT Central Omega Resources Tbk. --U2---2 368 372 368 372 4 90,200 33,385,600 8 955.561 372 T/J 30,000 368 B 5,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,300 5,550 5,250 5,550 250 12,600 69,210,000 17 33,175.922 5,550 T/J 13,500 5,300 B 300 101 DMAS Puradelta Lestari Tbk. XDM6K--1 151 160 152 156 5 11,222,300 1,745,040,200 502 74.286 157 J 98,000 156 T/B 1,000,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,650 2,660 2,580 2,660 10 149,200 396,820,000 15 2,336.633 2,670 J 20,000 2,640 B 700 103 DOID Delta Dunia Makmur Tbk. --S2K--2 875 935 875 900 25 29,048,200 26,332,399,000 1,966 1,218.456 905 J 431,400 900 T/B 3,888,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 284 268 278 -2 89,600 24,324,600 22 50.545 278 T/J 5,400 276 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 412 418 412 414 2 2,744,800 1,139,493,200 64 111.892 418 J 8,100 414 T/B 415,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,275 J 100 9,525 B 300 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 1,985 1,905 1,905 -50 12,400 23,746,500 20 701.215 1,970 J 1,000 1,905 T/B 4,200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 169 170 162 165 -4 398,700 66,605,400 83 110.000 169 J 19,300 165 T/B 111,200 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 10,000 10,500,000 1 25.926 1,050 T/J 159,000 1,000 B 600 111 ELSA Elnusa Tbk. --S2K--1 406 434 410 424 18 99,681,600 42,095,538,400 4,164 106.000 426 J 1,235,400 424 T/B 436,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 251,000 12,550,000 251 10.308 50 T/J 1,080,294,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 198 208 198 202 4 53,639,400 10,831,061,800 1,144 16.841 204 J 1,690,000 202 T/B 528,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 1,950 J 100 1,850 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 1,760 1,910 1,760 1,910 150 39,422,400 73,327,065,000 4,396 191.000 1,915 J 226,000 1,910 T/B 1,381,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 268 278 264 272 4 11,104,200 3,013,944,200 842 506.414 274 J 55,900 272 T/B 627,300 117 EXCL XL Axiata Tbk. --S7XXO1 1,830 1,950 1,835 1,900 70 11,002,300 20,825,293,500 4,262 96.426 1,900 T/J 175,900 1,895 B 42,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,530 1,530 1,500 1,500 -30 1,500 2,253,000 5 2,359.047 1,500 T/J 3,700 1,465 B 1,300 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,875 6,025 5,850 5,850 -25 332,800 1,983,090,000 165 1,340.636 5,850 T/J 8,100 5,825 B 15,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,980 4,170 3,970 4,150 170 58,300 235,215,000 164 830.000 4,150 T/J 11,000 4,080 B 200 121 FISH FKS Multi Agro Tbk. --U9---2 1,760 2,200 1,800 2,200 440 5,400 10,970,000 19 1,760.000 0 J 0 1,770 B 1,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 625 620 620 0 841,400 521,669,000 61 620.000 625 J 34,000 620 T/B 13,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 765 750 755 -5 5,297,000 4,050,631,500 93 343.182 755 T/J 165,100 745 B 10,700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 175 178 170 174 -1 1,083,000 187,576,200 112 52.778 174 T/J 72,700 173 B 100 125 FREN Smartfren Telecom Tbk. --U7---1 59 61 58 59 0 3,922,600 232,501,800 147 3.278 60 J 2,148,000 59 T/B 272,700 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 274 276 270 272 -2 2,244,900 612,967,600 291 36.564 274 J 421,800 272 T/B 223,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 855 890 850 870 15 21,359,900 18,663,016,000 1,511 170.803 870 T/J 220,000 865 B 452,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. CDM4---1 360 360 350 352 -8 918,100 324,404,800 137 88.000 352 T/J 96,100 350 B 28,600 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,950 12,950 12,950 12,950 0 500 6,475,000 1 2,252.174 12,950 T/J 94,000 10,375 B 100 131 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---1 155 158 147 154 -1 300,400 46,162,300 12 61.600 158 J 1,000 154 T/B 5,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 288 308 296 296 8 2,300 691,200 7 46.678 300 J 500 296 T/B 200 134 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 940 J 600 915 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,490 3,500 3,350 3,350 -140 3,100 10,835,000 4 1,025.531 3,480 J 100 3,350 T/B 3,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,300 929,500 3 1,100.000 710 J 35,800 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 276 280 270 278 2 26,400 7,221,000 25 92.667 278 T/J 9,600 274 B 182,500 138 HRUM Harum Energy Tbk. --S2K--1 2,430 2,470 2,360 2,410 -20 1,841,100 4,430,941,000 1,057 46.346 2,420 J 4,500 2,410 T/B 41,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,500 J 5,500 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 750 845 800 845 95 1,700 1,370,500 4 66.016 840 J 2,700 800 B 1,200 141 IIKP Inti Agri Resources Tbk --U5---2 191 195 187 188 -3 313,532,300 60,367,226,500 885 360.858 189 J 20,000 188 T/B 533,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,610 2,980 2,640 2,890 280 42,221,000 119,838,874,000 9,044 387.984 2,900 J 146,700 2,890 T/B 297,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 755 715 730 20 9,720,400 7,147,068,000 967 146.000 730 T/J 53,200 725 B 84,200 144 IMPC Impack Pratama Industri Tbk. CDU3---2 995 995 980 995 0 301,200 299,691,000 35 261.842 995 T/J 200 980 B 4,800 145 INAF Indofarma Tbk. --U5K--1 4,540 4,680 4,310 4,540 0 86,700 386,295,000 234 1,816.000 4,500 J 2,300 4,320 B 1,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,170 3,060 3,100 10 3,609,600 11,175,047,000 1,677 1,265.306 3,110 J 35,600 3,100 T/B 700 147 INDY Indika Energy Tbk. --S7LKO1 3,620 3,670 3,560 3,650 30 10,648,300 38,549,924,000 4,024 123.729 3,660 J 106,100 3,650 T/B 36,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,775 13,950 13,625 13,800 25 4,811,300 66,298,452,500 3,072 711.095 13,800 T/J 214,000 13,775 B 25,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 88 86 86 0 2,610,300 225,877,900 88 0.491 87 J 1,176,900 86 T/B 137,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 460 464 458 458 -2 1,917,400 883,954,400 191 322.851 460 J 57,200 458 T/B 24,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 386 400 382 400 14 177,700 70,498,800 49 105.263 402 J 20,000 400 T/B 200 153 ISAT Indosat Tbk. --S7K--1 3,700 3,750 3,620 3,620 -80 294,300 1,081,219,000 165 258.571 3,650 J 4,800 3,640 B 500 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 22,475 23,375 22,600 23,350 875 1,065,100 24,554,347,500 2,214 166.786 23,375 J 5,600 23,350 T/B 39,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 46,825,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 500 470 500 2 1,500 719,800 4 283.624 498 J 2,300 470 B 3,600 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 750 775 775 775 25 100 77,500 1 553.571 770 J 7,500 715 B 2,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,620 1,650 1,585 1,610 -10 2,066,600 3,334,989,000 782 440.131 1,620 J 172,600 1,610 T/B 223,400 160 JRPT Jaya Real Property Tbk. --S6---1 815 820 800 820 5 2,395,200 1,943,360,500 244 788.462 820 T/J 314,400 800 B 4,200 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,120 4,220 4,130 4,180 60 3,130,200 13,038,349,000 1,475 246.491 4,190 J 24,400 4,180 T/B 56,600 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 925 925 -25 25,900 24,039,000 9 199.216 1,160 J 1,000 930 B 2,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,080 2,120 2,080 2,100 20 90,300 189,654,000 58 2,100.000 2,120 J 4,700 2,100 T/B 113,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 426 430 422 428 2 1,394,800 594,975,200 196 52.005 430 J 76,200 428 T/B 5,400 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 244 244 228 240 -4 26,321,200 6,209,188,000 629 8.327 240 T/J 1,106,000 238 B 1,000,000 167 KINO Kino Indonesia Tbk. --U5---2 1,970 2,000 1,970 1,970 0 145,500 290,005,500 27 51.842 1,980 J 400 1,970 T/B 3,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,750 2,690 2,720 20 620,100 1,675,156,000 80 906.667 2,720 T/J 400 2,620 B 10,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 362 368 352 360 -2 92,200 32,831,200 29 1,263.158 360 T/J 78,300 352 B 22,400 170 KMTR Kirana Megatara Tbk. --M3---2 490 492 468 470 -20 1,093,300 520,780,400 306 102.620 478 J 7,000 470 T/B 5,800 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 56,400 1,225 B 1,100 172 KRAH Grand Kartech Tbk. --U4---2 2,580 2,610 2,580 2,600 20 71,100 184,538,000 83 945.455 2,600 T/J 600 2,590 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 408 432 408 418 10 12,650,600 5,318,335,200 816 51.967 420 J 11,000 418 T/B 30,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 625 640 615 625 0 29,319,200 18,508,242,500 4,887 6,502.289 630 J 10,100 625 T/B 3,700 175 LINK Link Net Tbk. XDS9K--1 5,450 5,500 5,250 5,425 -25 2,323,100 12,649,952,500 532 339.062 5,425 T/J 1,854,700 5,400 B 1,000,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,980 2,040 1,805 1,810 -170 3,549,700 6,703,288,000 1,402 195.676 1,810 T/J 89,600 1,805 B 70,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 420 420 410 412 -8 10,259,100 4,234,872,600 1,208 105.489 414 J 35,900 412 T/B 210,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,600 9,750 9,225 9,400 -200 5,533,300 51,991,830,000 3,664 213.002 9,450 J 2,500 9,400 T/B 29,600 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,145 1,165 1,125 1,130 -15 7,491,100 8,514,255,500 1,040 291.613 1,135 J 132,000 1,130 T/B 36,000 180 LTLS Lautan Luas Tbk. --S9---1 670 690 650 650 -20 159,700 105,667,000 27 229.773 670 J 8,700 650 T/B 224,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 660 665 620 655 -5 40,900 26,633,500 40 1,381.099 655 T/J 3,400 550 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 740 750 725 725 -15 982,700 719,578,000 181 411.932 730 J 17,300 725 T/B 86,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,715 1,700 1,715 0 4,200 7,162,500 8 102.083 1,700 J 46,000 1,685 B 300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,050 8,275 8,075 8,100 50 1,182,300 9,669,970,000 1,219 1,296.000 8,125 J 13,400 8,100 T/B 93,700 185 MARK Mark Dynamics Indonesia Tbk. CDS3---2 1,700 1,750 1,705 1,740 40 3,951,600 6,849,504,500 696 696.000 1,745 J 73,100 1,740 T/B 82,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 306 300 304 -2 1,266,700 383,142,200 35 216.155 306 J 55,800 304 T/B 220,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,000 J 2,500 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,160 3,290 3,110 3,190 30 106,600 336,440,000 70 245.385 3,190 T/J 1,100 3,150 B 2,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 610 580 595 -5 2,980,300 1,778,669,500 591 37.188 600 J 85,700 595 T/B 9,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,940 3,100 2,930 3,070 130 3,756,900 11,431,302,000 618 221.661 3,070 T/J 8,200 3,060 B 100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 190 196 187 188 -2 2,033,000 384,269,800 202 168.622 190 J 232,800 188 T/B 65,000 192 MDIA Intermedia Capital Tbk. --U9---1 280 280 258 280 0 50,400 14,107,400 12 202.899 280 T/J 16,400 226 B 3,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,360 2,520 2,410 2,430 70 131,100 322,477,000 52 121.500 2,500 J 1,700 2,420 B 8,600 194 MDLN Modernland Realty Tbk. --S6---1 320 330 318 320 0 1,375,000 445,408,400 214 94.968 326 J 1,118,000 320 T/B 65,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,085 1,170 1,075 1,155 70 43,562,200 49,127,496,500 3,697 2,034.274 1,160 J 407,600 1,155 T/B 137,400 196 MEGA Bank Mega Tbk. --U8---1 3,700 3,700 3,700 3,700 0 500 1,850,000 2 2,697.029 3,700 T/J 6,000 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,475 5,825 6,250 100 3,300 20,542,500 8 16,479.025 6,275 J 2,000 6,000 B 1,000 198 META Nusantara Infrastructure Tbk. XDS7---1 190 196 189 193 3 1,046,600 200,056,200 55 57.941 194 J 1,000,300 192 B 1,088,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,685 1,700 1,610 1,700 15 165,500 275,143,500 24 871.795 1,700 T/J 44,800 1,660 B 300 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 820 820 820 -180 100 82,000 1 298.182 1,150 J 82,800 820 T/B 2,900 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,825 1,755 1,780 0 2,278,500 4,028,500,000 411 104.799 1,785 J 5,100 1,775 B 36,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,080 2,020 2,020 2,020 -60 300 606,000 3 1,923.810 2,100 J 5,100 2,020 T/B 14,700 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 268 260 262 2 7,715,400 2,026,858,000 143 655.000 262 T/J 86,700 260 B 22,200 204 MKPI Metropolitan Kentjana Tbk. --U6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 23,000 J 100 21,400 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,600 16,975 16,800 16,975 375 500 8,455,000 5 108,121.019 16,900 J 5,100 16,275 B 300 206 MLPL Multipolar Tbk. --S9K--1 118 119 115 116 -2 4,170,600 487,650,300 260 13.305 116 T/J 101,100 115 B 555,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 580 585 550 585 5 30,100 17,492,000 5 100.000 585 T/J 232,500 550 B 400 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,445 1,210 1,445 190 19,282,100 24,442,775,000 2,929 160.556 1,445 T/J 4,052,000 1,230 B 3,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,065 1,120 1,040 1,070 5 3,522,200 3,801,287,000 546 71.333 1,075 J 153,800 1,070 T/B 249,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 302 304 290 294 -8 2,965,600 875,757,400 268 123.607 296 J 600 294 T/B 36,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 5,600 4,900 5,500 -200 99,700 510,450,000 13 498.874 5,600 J 7,300 4,600 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 660 680 655 680 20 1,254,000 845,424,000 26 44.737 680 T/J 83,500 660 B 10,100 213 MTDL Metrodata Electronics Tbk. --S9---1 755 940 755 875 120 11,020,900 9,266,628,500 1,466 1,575.214 895 J 11,500 875 T/B 151,200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 362 364 362 362 0 210,200 76,112,400 4 152.196 384 J 10,000 362 T/B 299,900 216 MYOH Samindo Resources Tbk. --U2---1 890 950 880 910 20 2,791,000 2,541,814,500 390 108.388 910 T/J 41,300 905 B 43,100 217 MYRX Hanson International Tbk. --S6XXO2 136 138 134 136 0 143,556,800 19,633,348,100 706 92.749 136 T/J 194,300 135 B 3,147,600 218 NASA Ayana Land International Tbk. --U9---2 406 0 0 406 0 0 0 0 394.175 420 J 21,000 406 B 132,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,940 4,100 3,730 3,740 -200 228,400 879,715,000 281 1,150.769 3,780 J 1,000 3,740 T/B 11,700 220 NIRO Nirvana Development Tbk. --U6---2 92 91 90 90 -2 4,269,300 384,247,000 38 85.714 92 J 300,000 90 T/B 1,150,200 221 NISP Bank OCBC NISP Tbk. XBU8---1 935 955 910 920 -15 211,900 197,094,500 111 1,114.827 930 J 1,000 920 T/B 6,900 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 915 900 905 0 4,800 4,352,000 13 241.333 910 J 27,900 905 T/B 200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 462 464 456 458 -4 1,345,000 618,724,600 164 53.882 458 T/J 6,700 456 B 187,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,850 J 5,900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 515 515 505 510 -5 220,200 112,237,000 50 1,009.002 515 J 41,500 510 T/B 56,400 226 PALM Provident Agro Tbk. --U1---2 300 300 290 290 -10 5,500 1,645,000 2 79.263 298 J 1,500 290 T/B 1,500 227 PANS Panin Sekuritas Tbk. XDU8---1 1,610 1,650 1,600 1,625 15 145,700 235,287,000 32 1,181.818 1,630 J 200 1,625 T/B 19,100 228 PBID Panca Budi Idaman Tbk. --U3---2 935 945 925 930 -5 276,500 257,288,500 29 109.412 940 J 100 930 T/B 1,400 229 PBRX Pan Brothers Tbk. --S4K--1 466 470 460 470 4 10,386,500 4,812,512,200 4,969 831.858 470 T/J 4,000 460 B 108,700 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 640 740 625 625 -15 43,700 27,858,000 43 52.083 630 J 29,300 620 B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,620 2,630 2,620 2,620 0 21,600 56,593,000 7 1,746.667 2,630 J 15,500 2,620 T/B 600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,250 1,095 1,250 50 2,400 2,756,500 15 243.902 1,240 J 200 1,150 B 300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,380 3,370 3,220 3,350 -30 40,200 131,847,000 39 1,390.099 3,400 J 1,000 3,300 B 10,500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 900 920 900 900 0 4,253,600 3,843,058,000 180 1,498.501 910 J 5,000 900 T/B 225,600 235 PNIN Paninvest Tbk. --U8---1 1,060 1,115 1,030 1,050 -10 250,700 263,089,000 83 1,116.546 1,055 J 11,100 1,050 T/B 178,300 236 PNLF Panin Financial Tbk. --S8---1 236 240 228 236 0 18,639,700 4,406,264,200 707 255.080 236 T/J 3,577,600 234 B 3,600 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,270 J 2,100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,650 4,610 4,640 30 28,427,900 131,767,580,000 302 2,945.078 4,650 J 127,800 4,640 T/B 156,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 670 720 670 675 5 61,500 42,926,000 16 126.168 665 J 30,000 615 B 7,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,180 1,180 1,120 1,150 -30 56,100 64,367,500 23 76.667 1,150 T/J 27,100 1,120 B 9,000 241 PPRE PP Presisi Tbk. XDM7---1 390 400 386 394 4 3,350,900 1,309,538,400 778 91.628 394 T/J 99,500 392 B 2,600 242 PPRO PP Properti Tbk. XDS6K--1 151 154 150 152 1 16,995,900 2,578,939,400 864 328.649 152 T/J 976,100 151 B 108,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,300 3,200 3,300 0 1,600 5,165,000 6 50.769 3,300 T/J 30,000 3,210 B 400 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 230 222 224 4 5,565,100 1,256,330,000 486 726.730 226 J 2,000 224 T/B 2,349,700 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,350 3,410 3,260 3,270 -80 16,270,400 54,220,804,000 3,361 2,843.478 3,270 T/J 239,000 3,260 B 468,900 246 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,250 2,190 2,190 -30 4,841,300 10,729,997,000 1,167 411.654 2,200 J 27,000 2,190 T/B 190,600 247 PTRO Petrosea Tbk. XDM2---1 1,745 1,800 1,695 1,730 -15 1,613,700 2,814,000,500 786 1,384.000 1,740 J 2,700 1,730 T/B 202,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 6,875 6,875 6,875 -225 1,200 8,250,000 1 539.216 7,200 J 6,700 7,050 B 3,000 249 PWON Pakuwon Jati Tbk. --S6BXO1 565 585 560 570 5 10,394,000 5,894,126,000 1,049 2,197.463 570 T/J 101,100 565 B 2,279,300 250 RAJA Rukun Raharja Tbk. CDS7---1 670 755 670 725 55 13,654,000 9,916,604,000 1,770 2,490.382 730 J 5,500 725 T/B 126,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,390 1,390 1,350 1,360 -30 7,431,700 10,121,015,000 755 850.000 1,365 J 30,000 1,360 T/B 16,900 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,650 5,650 5,650 150 1,200 6,780,000 2 297.652 5,650 T/J 66,900 5,300 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 139 136 138 0 329,185,700 45,494,271,400 431 75.765 138 T/J 1,320,100 137 B 10,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 350 350 350 4 100 35,000 1 2,738.654 350 T/J 6,000 308 B 20,000 255 RODA Pikko Land Development Tbk. --U6---2 394 410 390 410 16 5,100 2,065,800 5 654.638 420 J 2,000 390 B 5,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,240 1,230 1,230 5 211,400 260,902,000 74 482.353 1,240 J 41,200 1,230 T/B 108,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 590 575 590 15 2,352,800 1,373,818,500 692 737.500 590 T/J 2,900 580 B 51,500 258 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. --U4---1 10,050 0 0 10,050 0 0 0 0 6,483.871 10,000 J 10,000 9,700 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,330 2,470 2,310 2,450 120 6,610,100 16,020,488,000 1,421 1,108.331 2,450 T/J 21,500 2,420 B 700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 0 0 830 0 0 0 0 928.360 885 J 200 755 B 700 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,340 2,350 10 20,600 48,355,000 9 100.427 2,350 T/J 6,200 2,340 B 10,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 62.736 1,485 J 500 1,355 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 725 730 720 730 5 2,034,000 1,475,978,500 240 521.429 730 T/J 11,200 725 B 14,500 265 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---1 820 845 820 825 5 5,218,900 4,373,236,000 606 142.241 830 J 500 825 T/B 124,800 267 SILO Siloam International Hospitals Tbk. --U9---1 6,000 6,125 5,975 6,025 25 406,700 2,455,165,000 268 68.428 6,025 T/J 2,000 6,000 B 300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 535 540 525 540 5 3,738,000 1,988,735,500 401 49.091 540 T/J 44,500 535 B 26,800 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,005 1,000 1,005 0 11,000 11,050,000 4 1.117 1,005 T/J 13,500 970 B 3,100 270 SKBM Sekar Bumi Tbk. --U5---2 490 430 430 430 -60 700 301,000 1 373.913 470 J 100,000 434 B 2,000 271 SMAR Smart Tbk. --U1---2 3,700 3,900 3,900 3,900 200 100 390,000 1 1,288.575 3,900 T/J 100 3,700 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,650 3,650 3,520 3,550 -100 327,700 1,170,203,000 301 633.929 3,550 T/J 12,900 3,540 B 11,500 273 SMCB Holcim Indonesia Tbk. --M3---1 760 780 750 755 -5 278,200 211,272,000 120 911.836 770 J 100 755 T/B 100 274 SMDR Samudera Indonesia Tbk. --S7---1 350 368 350 358 8 2,513,200 902,005,000 514 1,436.712 358 T/J 147,200 356 B 171,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 890 900 885 890 0 8,661,200 7,720,396,500 893 1,462.373 895 J 400,300 890 T/B 1,271,800 276 SMRU SMR Utama Tbk. --U2---2 492 494 482 482 -10 120,800 58,907,200 21 117.872 490 J 65,800 482 T/B 34,100 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,455 1,540 1,455 1,505 50 2,964,300 4,439,834,000 1,197 4,019.872 1,510 J 49,500 1,505 T/B 800 278 SOCI Soechi Lines Tbk. --M7---1 193 198 190 191 -2 13,735,300 2,663,954,400 1,120 34.727 192 J 7,500 191 T/B 586,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 202 200 202 0 20,100 4,020,200 3 215.579 202 T/J 19,900 194 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 334 330 330 0 21,810,700 7,218,041,400 905 137.500 332 J 288,600 330 T/B 699,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,690 3,660 3,670 -20 8,200 30,199,000 11 66.727 3,840 J 2,300 3,670 T/B 13,100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 492 498 478 498 6 63,687,800 31,158,940,600 1,470 204.308 498 T/J 280,000 496 B 1,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,335 1,285 1,325 40 44,357,200 58,483,882,000 3,339 197.761 1,325 T/J 93,600 1,315 B 1,500 284 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 0 0 50 0 0 0 0 64.769 50 J 211,587,600 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 4,010 4,040 4,010 4,010 0 3,230,300 12,991,789,000 2,659 3,645.455 4,020 J 10,100 4,010 T/B 3,800 288 TARA Sitara Propertindo Tbk. --U6K--1 775 790 770 790 15 41,354,500 31,971,006,500 4,000 745.283 790 T/J 98,700 780 B 100,000 289 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 5,300 5,300 5,200 5,200 -100 1,246,600 6,511,295,000 613 256.790 5,275 J 5,700 5,200 T/B 209,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,010 1,115 1,005 1,005 -5 3,031,300 3,160,059,000 697 228.851 1,025 J 5,900 1,005 T/B 88,600 291 TCID Mandom Indonesia Tbk. XDU5---1 17,675 0 0 17,675 0 0 0 0 1,733.659 17,700 J 20,000 15,200 B 100 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 845 830 830 0 300 251,500 3 267.742 825 J 30,000 700 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 740 J 200 610 B 500 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,490 2,590 2,490 2,590 100 6,900 17,274,000 7 2,128.359 2,600 J 2,000 2,590 T/B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 605 755 580 670 65 12,508,500 7,446,147,000 55 335.000 655 J 156,900 645 B 1,000 296 TINS Timah Tbk. --S2K--1 930 935 910 920 -10 12,497,500 11,495,682,000 1,279 470.115 920 T/J 90,500 915 B 874,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,625 10,800 10,500 10,600 -25 5,604,700 59,401,977,500 1,960 655.380 10,625 J 252,500 10,600 T/B 107,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 0 0 1,095 0 0 0 0 503.703 1,085 J 2,100 1,070 B 100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,430 2,550 2,250 2,450 20 38,500 93,235,000 12 128.947 2,450 T/J 6,500 2,250 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,180 4,240 4,180 4,230 50 8,178,000 34,528,375,000 772 1,364.516 4,230 T/J 60,800 4,220 B 119,200 301 TOTL Total Bangun Persada Tbk. --S6---1 655 680 665 675 20 911,600 612,847,500 221 242.609 675 T/J 74,300 670 B 55,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 342 356 344 346 4 36,900 12,811,600 15 1,122.393 348 J 800 346 T/B 400 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,980 3,020 2,970 2,990 10 365,300 1,097,596,000 143 2,857.880 3,000 J 1,800 2,990 T/B 2,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 288 338 292 338 50 319,066,400 99,177,076,000 7,031 279.353 340 J 2,018,600 338 T/B 1,636,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 114 119 114 117 3 4,900 564,100 10 117.902 119 J 1,400 115 B 3,000 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 200 76,800 1 229.062 396 J 400,000 384 T/B 203,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,585 1,600 1,560 1,570 -15 40,100 63,008,500 34 280.077 1,570 T/J 6,300 1,565 B 500 308 TURI Tunas Ridean Tbk. XDU9---1 1,325 1,325 1,325 1,325 0 80,000 106,000,000 1 2,944.444 1,330 J 394,200 1,325 T/B 184,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,240 1,215 1,215 -5 1,275,200 1,554,064,500 142 2,355.747 1,215 T/J 239,900 1,210 B 33,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 118.515 3,390 J 100 3,200 B 5,100 311 VICO Victoria Investama Tbk. --U8---1 181 181 175 180 -1 174,400 30,674,800 22 144.000 180 T/J 204,500 176 B 1,000 312 VIVA Visi Media Asia Tbk. --S9---1 300 300 286 288 -12 14,633,600 4,264,591,200 311 96.000 288 T/J 672,100 286 B 134,600 313 VOKS Voksel Electric Tbk. --U4---1 185 193 183 190 5 293,600 54,919,100 70 84.047 190 T/J 31,300 187 B 2,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 234 238 230 234 0 2,815,200 657,667,400 292 80.690 236 J 40,000 234 T/B 22,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,370 1,395 1,335 1,355 -15 36,127,000 49,261,467,000 3,842 348.282 1,360 J 1,060,700 1,355 T/B 232,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 340 330 330 0 3,236,600 1,082,065,000 151 89.243 336 J 23,200 330 T/B 425,300 317 WOOD Integra Indocabinet Tbk. --S5---2 370 390 370 390 20 71,260,800 27,176,315,800 2,334 150.000 392 J 1,032,400 390 T/B 51,800 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 370 382 370 374 4 94,995,700 35,609,720,600 3,513 76.327 376 J 2,087,700 374 T/B 639,600 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,950 2,050 1,960 1,995 45 35,073,000 70,395,957,000 5,924 538.462 2,000 J 622,200 1,995 T/B 677,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 460 466 446 446 -14 6,839,000 3,104,465,400 828 75.593 448 J 13,000 446 T/B 532,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,780 1,810 1,780 1,790 10 18,256,900 32,756,661,000 3,825 1,278.571 1,790 T/J 45,400 1,785 B 127,800 Total 3,469,648,600 2,380,747,077,100 208,095 4,852,783,700 112,701,500 Jakarta, 07 May 2018 Trading Division