List of Securities Quotation: IDX SMC Composite Date: Tuesday, 08 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 11,900 12,200 11,950 12,075 175 516,400 6,233,357,500 660 980.943 12,125 J 600 12,075 T/B 18,100 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 600 2,010 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,300 1,250 1,260 -40 4,231,100 5,335,740,500 1,018 1,536.585 1,260 T/J 33,600 1,255 B 38,700 5 ACST Acset Indonusa Tbk. XDS6---1 2,800 2,800 2,770 2,770 -30 970,300 2,701,932,000 35 116.324 2,780 J 18,000 2,770 T/B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,800 1,770 1,795 5 2,883,200 5,154,725,000 772 1,409.690 1,795 T/J 452,100 1,790 B 1,400 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,225 8,275 8,150 8,250 25 31,800 262,065,000 44 354.839 8,250 T/J 4,200 8,200 B 1,300 8 ADMG Polychem Indonesia Tbk --U3---1 404 406 384 388 -16 2,836,400 1,107,469,400 521 34.632 390 J 10,900 388 T/B 152,800 9 AGII Aneka Gas Industri Tbk. --S3---1 690 695 690 695 5 293,700 202,666,000 19 63.182 695 T/J 4,300 690 B 17,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 352 354 328 348 -4 5,614,700 1,914,703,200 816 568.553 348 T/J 248,200 330 B 27,800 11 AGRS Bank Agris Tbk. --U8---2 470 468 380 400 -70 117,900 48,032,000 49 363.636 406 J 2,000 400 T/B 7,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 484 600 486 570 86 377,538,700 209,164,133,800 21,887 69.378 570 T/J 1,784,900 565 B 1,468,300 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,570 4,610 4,480 4,510 -60 12,788,100 57,684,868,000 1,961 3,594.456 4,530 J 18,100 4,510 T/B 80,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 364 352 348 350 -14 659,100 230,701,600 11 333.333 350 T/J 81,200 348 B 900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,100 5,000 5,100 -25 3,000 15,040,000 8 208.163 5,100 T/J 16,400 5,000 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 595 585 585 0 919,500 538,012,500 78 1,492.766 590 J 700 570 B 64,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,180 1,185 1,180 1,185 5 184,000 217,715,000 13 98.750 1,185 T/J 3,400 1,150 B 200 18 ANTM Aneka Tambang Tbk. XDS2XXO1 810 815 785 790 -20 38,955,100 30,898,609,500 2,685 520.868 795 J 771,600 790 T/B 957,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,100 151,478,000 7 113.956 1,780 T/J 1,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 520 J 317,800 505 B 500 21 APLN Agung Podomoro Land Tbk. --S6---1 204 204 200 200 -4 6,071,700 1,217,514,400 340 54.795 200 T/J 967,800 199 B 263,800 22 ARII Atlas Resources Tbk. --U2---2 1,210 1,210 1,100 1,100 -110 61,300 68,103,500 20 73.333 1,100 T/J 109,100 1,050 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 324 350 318 350 26 41,579,200 13,543,470,200 252 116.667 350 T/J 792,800 326 B 2,000 24 ARNA Arwana Citramulia Tbk. --S3---1 342 350 342 344 2 6,852,500 2,357,199,200 71 2,338.068 344 T/J 39,500 342 B 14,500 25 ASGR Astra Graphia Tbk. XDS9---1 1,545 1,535 1,450 1,450 -95 36,900 54,685,000 20 300.630 1,475 J 3,300 1,450 T/B 9,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 720 725 715 715 -5 695,600 503,711,000 106 1,324.074 725 J 22,900 715 T/B 13,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 360 362 352 352 -8 10,669,100 3,783,367,800 905 335.238 352 T/J 544,600 350 B 2,392,700 28 ATIC Anabatic Technologies Tbk. XDU9---1 720 720 700 720 0 4,400 3,093,000 4 102.857 750 J 1,000 720 T/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. XDM4---1 1,610 1,635 1,570 1,575 -35 4,589,900 7,287,400,000 1,004 1,424.437 1,580 J 158,500 1,575 T/B 17,100 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,150,500 107,777,000 575 57.388 51 J 5,807,500 50 T/B 17,418,600 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 286 280 280 2 1,400 395,200 12 206.436 280 T/J 19,600 276 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,560 1,545 1,550 -20 386,400 599,787,000 133 1,937.500 1,550 T/J 9,400 1,545 B 29,600 34 BBKP Bank Bukopin Tbk. --S8---1 400 402 392 402 2 4,910,600 1,951,151,200 414 119.256 402 T/J 134,100 396 B 103,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,560 J 100 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 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,890 2,910 2,750 2,780 -110 16,551,100 46,277,488,000 2,932 362.609 2,790 J 500 2,780 T/B 394,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 310 296 300 -10 2,198,400 674,705,600 109 305.437 300 T/J 24,100 298 B 4,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 10,000 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 0 138,400 6,920,000 36 217.306 50 T/J 205,335,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 288 256 286 28 36,520,600 9,889,663,800 1,773 168.235 286 T/J 1,854,400 284 B 560,200 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 780 805 780 805 25 210,200 163,990,500 12 4,125.243 805 T/J 4,900 785 B 200 44 BHIT MNC Investama Tbk. --S9K--1 101 104 99 100 -1 39,108,500 3,965,020,100 6,136 292.440 101 J 301,500 100 T/B 801,400 45 BINA Bank Ina Perdana Tbk. --U8---2 500 540 472 472 -28 3,028,800 1,520,354,100 534 266.673 472 T/J 44,400 470 B 75,300 46 BIPI Benakat Integra Tbk. --S2K--2 66 67 64 65 -1 37,371,600 2,426,681,300 1,111 46.429 66 J 2,810,100 65 T/B 27,500 47 BIRD Blue Bird Tbk. --U7---1 2,780 2,810 2,690 2,770 -10 571,000 1,570,033,000 214 42.615 2,770 T/J 138,600 2,760 B 100 48 BISI BISI International Tbk. --U1---1 1,880 1,900 1,870 1,900 20 38,100 72,129,000 14 950.000 1,900 T/J 77,900 1,870 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,030 2,060 0 11,647,100 23,861,536,000 439 343.333 2,060 T/J 2,000 2,040 B 15,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 690 695 -10 10,112,100 7,044,194,000 1,010 161.628 700 J 742,900 695 T/B 42,800 51 BKSL Sentul City Tbk. --S6K--1 164 164 148 148 -16 180,220,000 27,821,423,100 3,960 10.227 148 T/J 120,500 147 B 4,706,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 206 208 206 206 0 1,000 207,000 4 472.694 206 T/J 100 204 B 1,000 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 9,000 9,000 9,000 9,000 0 200 1,800,000 1 300.000 8,975 J 200 8,200 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 360 390 360 380 20 3,200 1,204,800 10 118.750 380 T/J 12,600 324 B 30,000 56 BMTR Global Mediacom Tbk. --S9LKO1 555 555 525 540 -15 23,615,100 12,848,010,500 1,206 439.525 545 J 349,500 540 T/B 368,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,700 885,000 17 1.719 50 T/J 2,840,092,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,005 1,030 970 975 -30 13,009,900 12,953,702,500 886 7.199 985 J 20,100 975 T/B 786,700 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 248 250 246 250 2 1,159,600 288,317,200 67 2.955 252 J 52,200 250 T/B 15,700 60 BNLI Bank Permata Tbk. --M8K--1 510 510 500 500 -10 7,431,200 3,739,163,000 914 5.444 505 J 1,555,200 500 T/B 65,300 61 BOGA Bintang Oto Global Tbk. --S9---2 625 625 610 610 -15 1,233,100 758,892,500 290 592.233 610 T/J 6,000 605 B 121,300 62 BOLT Garuda Metalindo Tbk. XDU4---2 845 845 830 835 -10 390,000 327,108,000 123 151.818 835 T/J 25,000 830 B 16,900 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 7,675 J 1,200 6,000 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 70 71 66 66 -4 60,024,700 4,066,134,800 779 10.394 67 J 6,049,800 66 T/B 143,800 66 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,200 J 9,200 1,150 B 1,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,330 2,330 2,250 2,300 -30 18,370,000 42,031,507,000 923 180.122 2,300 T/J 170,800 2,260 B 5,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,565 1,560 1,465 1,485 -80 24,292,600 36,675,160,000 3,235 290.888 1,490 J 18,000 1,485 T/B 250,400 69 BSIM Bank Sinarmas Tbk. --U8---1 615 610 610 610 -5 400 244,000 2 416.044 605 J 13,600 600 B 100 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,500 2,500 2,400 2,500 0 2,700 6,740,000 3 128.205 2,490 J 200 2,380 B 200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 132 147 130 147 15 6,098,400 813,352,400 106 1,126.264 147 T/J 396,000 136 B 400 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 499,149,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,450 3,740 3,400 3,480 30 3,727,200 13,263,992,000 1,082 673.685 3,500 J 200 3,480 T/B 100,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,685 1,685 1,685 35 1,000 1,685,000 1 285.593 1,685 T/J 6,100 1,550 B 400 76 BUMI Bumi Resources Tbk. --S2LKO2 256 256 244 244 -12 191,602,900 47,526,240,400 2,681 14.161 246 J 8,272,800 244 T/B 5,703,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 404 482 480 480 76 300 144,200 3 184.615 480 T/J 5,000 406 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 200 202 195 199 -1 376,300 74,462,100 57 188.174 199 T/J 9,400 198 B 100 79 BWPT Eagle High Plantations Tbk. --U1K--1 246 250 228 230 -16 49,497,900 11,657,094,000 1,487 50.303 232 J 92,000 230 T/B 487,900 80 BYAN Bayan Resources Tbk. --U2---1 10,950 10,950 10,950 10,950 0 5,200 56,940,000 2 188.793 10,975 J 5,000 10,850 B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 368 374 348 350 -18 1,095,300 388,707,200 251 106.061 350 T/J 27,300 348 B 11,200 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,855 1,870 1,755 1,840 -15 6,043,200 11,024,325,000 491 105.143 1,840 T/J 37,800 1,835 B 11,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 302 308 286 288 -14 6,425,400 1,917,864,000 1,076 526.152 288 T/J 56,300 286 B 108,300 84 CASS Cardig Aero Services Tbk. --U7---2 690 690 670 690 0 1,100 739,000 2 172.500 690 T/J 43,000 670 B 2,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 112 118 110 110 -2 7,629,400 872,235,600 510 704.000 112 J 65,000 110 T/B 573,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 328 328 320 326 -2 146,900 47,432,800 19 25.510 326 T/J 6,500 320 B 71,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 750 935 750 750 0 279,600 231,510,500 66 2,721.533 930 J 3,000 750 T/B 118,900 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,235 1,240 1,215 1,215 -20 1,361,100 1,668,316,000 283 1,056.522 1,225 J 333,100 1,215 T/B 21,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,300 1,360 1,300 1,325 25 103,400 139,550,000 8 126.787 1,340 J 100 1,320 B 15,700 90 CMPP AirAsia Indonesia Tbk. --U9---2 280 280 278 278 -2 150,900 42,013,800 41 52.587 278 T/J 15,100 276 B 15,400 91 COWL Cowell Development Tbk. --M6---2 705 705 685 690 -15 1,238,900 858,162,500 450 530.769 690 T/J 1,200 685 B 2,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 131,185,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 580 520 550 -30 2,827,500 1,554,704,500 77 277.546 570 J 19,500 550 T/B 50,600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,025 1,280 815 1,150 125 9,500 10,285,500 31 383.333 0 J 0 1,150 T/B 300 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-1 985 995 920 935 -50 12,999,700 12,215,236,500 1,041 209.341 940 J 29,200 935 T/B 1,146,600 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 551,000 27,550,000 54 16.496 50 T/J 78,083,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 302 300 294 298 -4 6,718,400 1,999,274,000 675 51.929 298 T/J 487,500 294 B 466,300 99 DKFT Central Omega Resources Tbk. --U2---2 372 380 356 380 8 295,900 111,392,400 20 976.111 376 J 26,100 352 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,550 5,600 5,450 5,575 25 25,600 142,922,500 19 33,325.363 5,575 T/J 8,900 5,450 B 200 101 DMAS Puradelta Lestari Tbk. XDM6K--1 156 158 151 151 -5 11,952,900 1,819,527,200 512 71.905 151 T/J 1,356,900 150 B 450,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,660 2,670 2,590 2,670 10 157,700 421,008,000 15 2,345.418 2,680 J 20,000 2,630 B 800 103 DOID Delta Dunia Makmur Tbk. --S2K--2 900 900 870 870 -30 12,943,500 11,359,861,500 1,132 1,177.840 870 T/J 493,300 865 B 770,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 278 264 266 -12 298,500 79,812,600 45 48.364 274 J 2,300 266 T/B 19,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 414 422 408 408 -6 1,842,000 762,513,000 72 110.270 410 J 12,000 408 T/B 918,400 106 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 1,905 0 0 1,905 0 0 0 0 701.215 1,960 J 100 1,905 B 1,300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 165 166 160 160 -5 207,800 33,545,700 52 106.667 160 T/J 57,200 158 B 20,200 110 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 91,900 970 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 424 430 408 408 -16 42,821,100 17,850,052,200 2,651 102.000 410 J 477,000 408 T/B 727,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,700 585,000 6 10.308 50 T/J 1,080,941,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 202 204 191 192 -10 44,179,000 8,602,351,400 1,202 16.008 192 T/J 187,400 191 B 2,562,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 1,900 1,900 1,900 -100 600 1,140,000 3 1,329.331 1,950 J 20,000 1,850 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 1,910 1,965 1,750 1,780 -130 40,264,100 75,969,110,000 6,243 178.000 1,790 J 56,000 1,780 T/B 235,800 116 ESSA Surya Esa Perkasa Tbk. --S2---1 272 278 260 262 -10 9,873,800 2,607,171,800 743 487.796 264 J 10,000 262 T/B 5,632,600 117 EXCL XL Axiata Tbk. --S7XXO1 1,900 1,910 1,775 1,790 -110 15,138,500 27,460,945,500 3,070 90.844 1,795 J 1,000 1,790 T/B 902,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,455 1,450 1,450 -50 4,100 5,950,000 7 2,280.412 1,450 T/J 2,100 1,430 B 200 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 5,850 5,875 5,725 5,725 -125 184,200 1,064,622,500 78 1,311.990 5,725 T/J 400 5,700 B 18,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,150 4,160 4,090 4,120 -30 626,600 2,587,129,000 24 824.000 4,130 J 1,700 4,120 T/B 1,200 121 FISH FKS Multi Agro Tbk. --U9---2 2,200 2,750 2,200 2,500 300 2,000 4,989,000 16 2,000.000 2,500 T/J 1,400 2,000 B 200 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 635 615 620 0 447,700 279,621,000 55 620.000 625 J 50,500 620 T/B 3,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 755 770 755 765 10 24,560,600 18,788,493,500 235 347.727 765 T/J 190,000 755 B 10,400 124 FPNI Lotte Chemical Titan Tbk. --U3---2 174 177 170 170 -4 724,900 123,824,700 113 51.565 171 J 18,700 170 T/B 112,300 125 FREN Smartfren Telecom Tbk. --U7---1 59 60 57 57 -2 2,753,600 159,535,000 168 3.167 58 J 228,500 57 T/B 1,095,200 126 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---1 272 276 268 270 -2 3,803,300 1,026,191,200 256 36.295 270 T/J 15,600 268 B 372,500 128 GJTL Gajah Tunggal Tbk. --S4K--1 870 880 830 835 -35 12,158,900 10,402,501,000 1,057 163.931 835 T/J 358,100 830 B 454,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. CDM4---1 352 356 338 340 -12 1,744,300 594,933,600 218 85.000 340 T/J 158,900 338 B 57,200 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,950 0 0 12,950 0 0 0 0 2,252.174 12,950 J 500 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---1 154 160 152 158 4 618,400 94,337,400 8 63.200 158 T/J 5,000 152 B 200,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 0 0 296 0 0 0 0 46.678 302 J 200 290 B 700 134 HERO Hero Supermarket Tbk. --U9---1 940 910 910 910 -30 300 273,000 2 1,899.474 945 J 300 910 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,440 3,360 3,440 90 1,400 4,744,000 5 1,053.083 3,440 T/J 500 3,360 B 200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,300 929,500 4 1,100.000 715 T/J 37,000 0 B 0 137 HRTA Hartadinata Abadi Tbk. CDU5---2 278 280 270 280 2 429,700 118,229,000 48 93.333 280 T/J 179,000 278 B 200 138 HRUM Harum Energy Tbk. --S2K--1 2,410 2,420 2,300 2,320 -90 3,600,000 8,461,047,000 1,899 44.615 2,330 J 4,500 2,320 T/B 2,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 10,800 91,800,000 4 914.175 9,400 J 500 8,500 T/B 9,200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 0 0 845 0 0 0 0 66.016 840 J 5,000 760 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 188 190 180 181 -7 339,696,400 64,090,284,200 862 347.422 181 T/J 100 180 B 329,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,890 2,950 2,750 2,770 -120 17,430,600 49,274,529,000 4,505 371.874 2,770 T/J 343,500 2,760 B 89,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 730 740 685 700 -30 4,969,700 3,485,264,000 391 140.000 700 T/J 132,400 695 B 134,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 995 995 0 321,600 319,992,000 34 261.842 995 T/J 3,100 980 B 4,400 145 INAF Indofarma Tbk. --U5K--1 4,540 4,700 4,370 4,400 -140 83,100 374,971,000 235 1,760.000 4,410 J 200 4,400 T/B 91,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,100 3,150 3,020 3,120 20 6,582,400 20,342,707,000 2,169 1,273.469 3,130 J 148,200 3,120 T/B 68,200 147 INDY Indika Energy Tbk. --S7LKO1 3,650 3,710 3,560 3,570 -80 10,328,100 37,580,459,000 3,075 121.017 3,570 T/J 113,800 3,560 B 125,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,800 13,925 13,100 13,400 -400 8,235,400 111,655,357,500 5,855 690.483 13,400 T/J 454,600 13,375 B 4,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 87 85 87 1 2,946,300 251,545,200 57 0.497 87 T/J 82,200 86 B 2,082,600 150 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---2 458 458 454 454 -4 1,400,800 638,625,200 194 320.032 454 T/J 41,900 452 B 492,100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 412 390 400 0 182,600 73,300,400 53 105.263 400 T/J 5,800 392 B 5,000 153 ISAT Indosat Tbk. --S7K--1 3,620 3,650 3,390 3,440 -180 498,900 1,745,919,000 284 245.714 3,440 T/J 112,300 3,400 B 15,000 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 23,350 23,500 22,200 22,400 -950 870,800 19,675,247,500 2,031 160.000 22,400 T/J 22,700 22,375 B 5,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200,000 10,000,000 2 35.714 50 T/J 55,709,800 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 490 J 2,000 452 B 3,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 525 525 0 100 52,500 1 434.541 530 J 100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 775 770 720 770 -5 18,300 13,268,000 18 550.000 770 T/J 1,400 740 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,610 1,550 1,550 -60 1,970,000 3,089,203,500 414 423.729 1,575 J 1,000,000 1,550 T/B 326,000 160 JRPT Jaya Real Property Tbk. --S6---1 820 815 800 810 -10 4,060,200 3,285,265,000 356 778.846 810 T/J 50,000 795 B 1,000 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,180 4,180 4,010 4,020 -160 5,169,500 21,013,993,000 2,388 237.056 4,040 J 1,100 4,020 T/B 427,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 935 B 2,100 163 KAEF Kimia Farma Tbk. XDM5K--1 2,100 2,140 2,050 2,050 -50 336,700 696,160,000 165 2,050.000 2,090 J 1,500 2,050 T/B 11,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 428 430 408 428 0 1,404,300 587,853,800 278 52.005 428 T/J 84,200 420 B 100 165 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---1 240 240 230 238 -2 6,338,200 1,497,903,400 709 8.257 238 T/J 201,800 232 B 4,500 167 KINO Kino Indonesia Tbk. --U5---2 1,970 2,000 1,970 1,970 0 79,000 157,587,500 14 51.842 1,970 T/J 12,700 1,950 B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,720 2,720 2,650 2,700 -20 625,300 1,683,579,000 72 900.000 2,700 T/J 15,800 2,650 B 900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 360 366 350 360 0 88,500 31,685,400 32 1,263.158 360 T/J 78,500 350 B 4,600 170 KMTR Kirana Megatara Tbk. --M3---2 470 480 466 470 0 573,900 270,894,400 154 102.620 474 J 1,100 468 B 18,800 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,305 J 10,000 1,225 B 900 172 KRAH Grand Kartech Tbk. --U4---2 2,600 2,590 2,570 2,590 -10 83,100 214,487,000 108 941.818 2,590 T/J 1,600 2,570 B 1,300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 418 420 404 404 -14 6,095,700 2,486,340,400 749 50.226 404 T/J 592,500 402 B 518,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 625 630 615 615 -10 31,682,500 19,806,670,500 5,183 6,398.252 625 J 30,000 615 T/B 52,300 175 LINK Link Net Tbk. XDS9K--1 5,425 5,450 5,250 5,400 -25 1,741,300 9,373,775,000 434 337.500 5,400 T/J 2,074,800 5,375 B 200,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,810 1,810 1,585 1,675 -135 4,736,000 7,932,951,000 2,007 181.081 1,690 J 18,900 1,675 T/B 1,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 412 420 390 396 -16 15,249,800 6,065,334,000 2,100 101.392 396 T/J 919,500 394 B 33,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,400 9,125 8,500 8,725 -675 11,170,000 97,299,997,500 4,010 197.707 8,750 J 467,300 8,725 T/B 8,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,130 1,150 1,090 1,120 -10 14,187,800 15,905,269,500 1,751 289.032 1,125 J 319,200 1,120 T/B 31,500 180 LTLS Lautan Luas Tbk. --S9---1 650 650 635 640 -10 145,400 93,906,500 27 226.238 645 J 75,500 640 T/B 15,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 655 655 500 570 -85 172,300 99,151,000 177 1,201.872 570 T/J 92,600 505 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 725 745 695 710 -15 1,703,100 1,204,066,500 266 403.409 715 J 5,000 710 T/B 10,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,715 1,640 1,650 -65 43,000 71,587,000 7 98.214 1,690 J 102,500 1,620 B 300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,100 8,150 7,700 7,800 -300 2,946,000 23,117,695,000 2,422 1,248.000 7,850 J 100 7,800 T/B 962,600 185 MARK Mark Dynamics Indonesia Tbk. CDS3---2 1,740 1,745 1,695 1,700 -40 1,670,300 2,873,072,000 177 680.000 1,700 T/J 3,100 1,695 B 176,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 304 302 304 0 825,100 249,530,200 13 216.155 304 T/J 41,000 302 B 500,000 187 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 3,190 3,280 3,180 3,280 90 54,000 174,674,000 61 252.308 3,280 T/J 6,400 3,200 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 595 565 570 -25 3,641,900 2,094,532,500 394 35.625 575 J 5,900 570 T/B 114,300 190 MCAS M Cash Integrasi Tbk. --U9---2 3,070 3,100 2,940 2,950 -120 1,975,300 5,893,695,000 384 212.996 2,980 J 20,200 2,950 T/B 1,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 188 190 180 182 -6 2,933,800 533,442,600 203 163.240 182 T/J 145,600 181 B 3,400 192 MDIA Intermedia Capital Tbk. --U9---1 280 290 232 236 -44 11,828,800 3,303,867,800 75 171.014 236 T/J 376,400 226 B 1,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,430 2,450 2,350 2,350 -80 146,400 352,530,000 51 117.500 2,400 J 900 2,350 T/B 67,600 194 MDLN Modernland Realty Tbk. --S6---1 320 328 306 306 -14 1,361,300 425,331,400 203 90.813 312 J 80,000 306 T/B 80,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,155 1,170 1,115 1,125 -30 14,138,700 16,097,325,000 2,074 1,981.436 1,130 J 320,100 1,125 T/B 1,287,700 196 MEGA Bank Mega Tbk. --U8---1 3,700 3,700 3,700 3,700 0 2,700 9,990,000 3 2,697.029 3,700 T/J 1,100 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,250 6,250 6,000 6,250 0 6,400 38,690,000 13 16,479.025 6,250 T/J 2,800 6,025 B 2,500 198 META Nusantara Infrastructure Tbk. XDS7---1 193 195 190 191 -2 1,593,200 304,310,900 53 57.340 191 T/J 718,300 190 B 1,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,750 1,630 1,700 0 1,566,100 2,597,716,000 34 871.795 1,700 T/J 243,600 1,640 B 30,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 820 825 820 820 0 200 164,500 2 298.182 1,000 J 100 820 T/B 12,400 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,845 1,770 1,790 10 2,135,700 3,799,002,000 511 105.388 1,805 J 100 1,790 T/B 561,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,020 0 0 2,020 0 0 0 0 1,923.810 2,020 J 100 1,980 B 15,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 262 266 246 252 -10 7,876,400 2,040,284,400 194 630.000 254 J 33,800 252 T/B 100,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,000 J 900 20,000 B 200 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,975 16,900 16,900 16,900 -75 1,100 18,590,000 4 107,643.312 16,900 T/J 5,200 16,800 B 10,000 206 MLPL Multipolar Tbk. --S9K--1 116 116 109 111 -5 7,274,500 816,431,300 530 12.732 111 T/J 33,800 110 B 564,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 580 550 580 -5 286,000 160,327,000 29 99.145 580 T/J 76,500 515 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,445 1,385 1,250 1,320 -125 18,455,600 23,869,099,000 4,107 146.667 1,320 T/J 970,600 1,315 B 600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,070 1,080 1,035 1,045 -25 2,332,200 2,456,424,500 450 69.667 1,050 J 41,300 1,045 T/B 52,800 210 MPPA Matahari Putra Prima Tbk. --S9---1 294 300 280 282 -12 525,400 150,047,600 184 118.562 288 J 5,100 282 T/B 1,175,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 498.874 5,600 J 10,000 4,600 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 680 670 660 660 -20 1,152,000 771,122,000 126 43.421 660 T/J 5,000 600 B 500 213 MTDL Metrodata Electronics Tbk. --S9---1 875 880 825 865 -10 2,846,700 2,415,114,000 429 1,557.212 865 T/J 60,200 830 B 6,100 214 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---1 362 362 362 362 0 438,300 158,664,600 9 152.196 388 J 10,000 362 T/B 504,700 216 MYOH Samindo Resources Tbk. --U2---1 910 910 855 890 -20 3,555,700 3,137,980,500 370 106.006 890 T/J 409,000 870 B 3,300 217 MYRX Hanson International Tbk. --S6XXO2 136 137 134 135 -1 282,438,600 38,131,026,500 681 92.067 135 T/J 3,189,000 134 B 2,259,200 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 300 121,800 1 394.175 420 J 21,100 406 T/B 115,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,740 4,350 3,740 3,880 140 170,100 689,276,000 324 1,193.846 3,930 J 500 3,880 T/B 16,200 220 NIRO Nirvana Development Tbk. --U6---2 90 91 89 90 0 1,590,300 142,781,700 34 85.714 91 J 300,000 90 T/B 1,014,500 221 NISP Bank OCBC NISP Tbk. XBU8---1 920 920 880 885 -35 157,700 141,836,500 75 1,072.415 890 J 5,000 885 T/B 5,200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 900 900 -5 3,000 2,706,000 8 240.000 900 T/J 18,600 895 B 1,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 458 460 442 448 -10 3,157,500 1,424,696,000 464 52.706 448 T/J 4,100 446 B 67,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,800 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 510 510 500 500 -10 126,500 63,329,500 28 989.218 510 J 28,400 500 T/B 199,300 226 PALM Provident Agro Tbk. --U1---2 290 0 0 290 0 0 0 0 79.263 298 J 5,000 290 B 1,500 227 PANS Panin Sekuritas Tbk. XDU8---1 1,625 1,660 1,610 1,625 0 48,600 78,850,000 29 1,181.818 1,630 J 300 1,625 T/B 48,500 228 PBID Panca Budi Idaman Tbk. --U3---2 930 945 920 940 10 147,700 138,234,500 26 110.588 945 J 14,000 930 B 10,200 229 PBRX Pan Brothers Tbk. --S4K--1 470 468 462 466 -4 10,266,400 4,774,876,600 5,719 824.779 466 T/J 26,800 462 B 114,200 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 625 670 655 670 45 8,700 5,729,500 12 55.833 670 T/J 36,300 605 B 1,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,620 2,630 2,620 2,630 10 14,500 37,996,000 3 1,753.333 2,630 T/J 14,800 2,620 B 2,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,250 1,250 1,250 0 205,100 256,375,000 7 243.902 1,250 T/J 11,000 1,110 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,350 3,220 3,350 0 43,400 142,141,000 52 1,390.099 3,350 T/J 1,900 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 900 920 885 885 -15 3,328,600 2,967,444,000 266 1,473.526 885 T/J 700 880 B 80,000 235 PNIN Paninvest Tbk. --U8---1 1,050 1,100 1,035 1,035 -15 336,900 349,562,000 77 1,100.595 1,035 T/J 50,700 1,020 B 2,000 236 PNLF Panin Financial Tbk. --S8---1 236 236 226 230 -6 31,094,800 7,126,998,200 1,146 248.595 230 T/J 342,100 226 B 463,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,640 4,660 4,610 4,610 -30 38,161,100 176,702,411,000 478 2,926.037 4,620 J 135,700 4,610 T/B 20,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 625 625 625 -50 100 62,500 1 116.822 675 J 3,000 620 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,150 1,130 1,115 1,130 -20 34,100 38,510,000 15 75.333 1,130 T/J 18,000 1,115 B 4,700 241 PPRE PP Presisi Tbk. XDM7---1 394 400 386 390 -4 3,228,800 1,263,725,600 453 90.698 390 T/J 595,400 388 B 143,500 242 PPRO PP Properti Tbk. XDS6K--1 152 151 145 145 -7 13,186,000 1,950,462,400 911 313.514 146 J 280,500 145 T/B 110,700 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,220 3,180 3,200 -100 100,700 322,211,000 30 49.231 3,200 T/J 2,400 3,150 B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 226 216 222 -2 3,085,200 679,292,600 205 720.241 222 T/J 525,200 220 B 370,100 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,270 3,300 3,170 3,260 -10 12,413,100 40,346,613,000 3,922 2,834.783 3,260 T/J 252,300 3,250 B 101,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,190 2,190 2,060 2,090 -100 20,069,500 41,978,495,000 2,041 392.857 2,100 J 13,700 2,090 T/B 17,300 247 PTRO Petrosea Tbk. XDM2---1 1,730 1,745 1,605 1,620 -110 3,263,600 5,337,874,500 1,040 1,296.000 1,625 J 28,400 1,620 T/B 77,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 570 580 535 545 -25 33,816,700 18,737,352,500 3,681 2,101.083 545 T/J 4,806,200 540 B 568,000 250 RAJA Rukun Raharja Tbk. --S7---1 725 735 675 685 -40 6,372,900 4,459,940,000 501 2,352.982 685 T/J 54,200 680 B 265,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,365 1,250 1,270 -90 9,366,000 11,885,731,500 1,126 793.750 1,275 J 1,100 1,270 T/B 752,700 252 RDTX Roda Vivatex Tbk --U6---1 5,650 5,500 5,500 5,500 -150 2,100 11,550,000 3 289.750 5,450 J 200 5,275 B 2,200 253 RIMO Rimo International Lestari Tbk --S9---2 138 138 135 138 0 751,116,200 102,897,005,100 643 75.765 138 T/J 1,797,000 136 B 46,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 348 348 348 -2 100 34,800 1 2,723.005 338 J 4,700 306 B 20,000 255 RODA Pikko Land Development Tbk. --U6---2 410 410 410 410 0 100 41,000 1 654.638 410 T/J 1,900 370 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,215 1,205 1,205 -25 114,300 137,812,500 96 472.549 1,210 J 39,000 1,205 T/B 43,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 590 600 570 575 -15 1,947,200 1,136,769,000 330 718.750 575 T/J 44,000 570 B 7,500 258 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 10,050 10,000 10,050 0 5,100 51,250,000 5 6,483.871 10,050 T/J 61,900 9,550 B 400 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,450 2,520 2,330 2,400 -50 7,281,800 17,322,337,000 1,920 1,085.712 2,410 J 20,600 2,400 T/B 1,676,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 830 815 815 -15 8,100 6,633,000 5 911.582 860 J 100 755 B 700 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,340 2,340 -10 5,200 12,218,000 2 100.000 2,350 J 45,000 2,340 T/B 15,300 263 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---2 730 730 725 725 -5 2,116,300 1,540,207,000 299 517.857 725 T/J 13,800 720 B 54,000 265 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---1 825 845 800 815 -10 1,568,800 1,290,879,000 375 140.517 820 J 48,000 815 T/B 259,200 267 SILO Siloam International Hospitals Tbk. --U9---1 6,025 6,150 6,000 6,150 125 1,216,800 7,408,085,000 534 69.848 6,150 T/J 1,300 6,050 B 61,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 540 555 530 530 -10 3,532,500 1,916,533,000 412 48.182 535 J 82,100 530 T/B 71,800 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,000 1,000 1,000 -5 5,000 5,000,000 1 1.111 1,000 T/J 45,000 960 B 3,500 270 SKBM Sekar Bumi Tbk. --U5---2 430 430 430 430 0 100,000 43,000,000 1 373.913 488 J 6,700 432 B 2,000 271 SMAR Smart Tbk. --U1---2 3,900 3,800 3,720 3,720 -180 6,000 22,792,000 7 1,229.102 3,790 J 900 3,700 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,550 3,600 3,410 3,470 -80 379,600 1,320,942,000 268 619.643 3,480 J 3,800 3,470 T/B 49,300 273 SMCB Holcim Indonesia Tbk. --M3---1 755 760 750 750 -5 23,400 17,659,000 37 905.797 750 T/J 18,900 745 B 5,400 274 SMDR Samudera Indonesia Tbk. --S7---1 358 360 346 346 -12 2,007,200 702,934,200 324 1,388.554 348 J 218,800 346 T/B 209,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 890 895 860 870 -20 5,503,800 4,818,663,000 665 1,429.510 875 J 69,500 865 B 213,300 276 SMRU SMR Utama Tbk. --U2---2 482 482 480 482 0 25,900 12,475,800 5 117.872 482 T/J 36,900 480 B 12,000 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,505 1,520 1,430 1,445 -60 2,349,700 3,482,526,500 689 3,859.612 1,450 J 12,600 1,445 T/B 2,500 278 SOCI Soechi Lines Tbk. --M7---1 191 192 181 182 -9 18,529,900 3,407,520,800 1,085 33.091 183 J 423,000 182 T/B 235,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 199 189 199 -3 10,300 1,949,300 4 212.378 199 T/J 9,900 188 B 1,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 332 326 328 -2 22,266,400 7,331,675,200 1,109 136.667 328 T/J 391,300 326 B 2,079,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,690 3,670 3,670 0 43,600 160,080,000 10 66.727 3,670 T/J 56,400 3,660 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 498 500 486 486 -12 36,900,800 18,296,045,400 979 199.385 492 J 25,400 486 T/B 690,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,325 1,330 1,215 1,250 -75 51,152,900 66,245,914,500 2,083 186.567 1,250 T/J 401,100 1,220 B 180,500 284 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 50 50 50 0 300 15,000 3 64.769 50 T/J 259,277,000 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 4,020 3,940 3,950 -60 2,431,500 9,706,304,000 1,605 3,590.909 3,960 J 39,800 3,940 B 125,000 288 TARA Sitara Propertindo Tbk. --U6K--1 790 795 780 785 -5 45,089,300 35,449,640,000 3,943 740.566 785 T/J 67,300 780 B 59,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,275 5,000 5,175 -25 1,451,200 7,360,717,500 760 255.556 5,175 T/J 15,400 5,125 B 443,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,005 1,035 970 985 -20 4,597,000 4,569,212,000 543 224.297 985 T/J 52,000 980 B 263,600 291 TCID Mandom Indonesia Tbk. XDU5---1 17,675 0 0 17,675 0 0 0 0 1,733.659 17,675 J 10,000 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 825 725 825 -5 1,100 885,000 9 266.129 825 T/J 5,400 725 B 2,400 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 785 J 4,300 630 B 10,000 294 TGKA Tigaraksa Satria Tbk. CDU9---2 2,590 2,690 2,550 2,610 20 18,900 48,757,000 34 2,144.794 2,610 T/J 3,900 2,550 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 670 830 610 610 -60 317,400 200,921,500 78 305.000 610 T/J 100 540 B 2,300 296 TINS Timah Tbk. --S2K--1 920 920 880 905 -15 13,285,000 11,953,326,000 2,021 462.450 905 T/J 336,300 900 B 73,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,600 10,625 10,275 10,325 -275 4,265,100 44,216,347,500 1,653 638.377 10,325 T/J 395,800 10,300 B 2,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 0 0 1,095 0 0 0 0 503.703 1,095 J 3,800 1,020 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,500 2,400 2,500 50 45,500 113,700,000 9 131.579 2,500 T/J 5,000 2,270 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,230 4,240 4,220 4,220 -10 7,441,900 31,445,919,000 627 1,361.290 4,220 T/J 47,800 4,210 B 115,300 301 TOTL Total Bangun Persada Tbk. --S6---1 675 680 660 665 -10 1,661,500 1,110,718,000 205 239.014 670 J 22,400 665 T/B 123,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 346 360 346 360 14 210,600 75,326,400 43 1,167.807 360 T/J 78,500 358 B 13,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,990 2,990 2,860 2,890 -100 114,900 332,466,000 82 2,762.299 2,910 J 200 2,890 T/B 300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 338 346 320 328 -10 180,505,600 60,144,813,600 4,559 271.088 328 T/J 966,300 326 B 642,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 125 117 124 7 192,900 23,157,000 33 124.956 124 T/J 71,000 120 B 4,600 306 TRST Trias Sentosa Tbk. --U3---1 384 394 384 384 0 316,000 121,345,000 15 229.062 388 J 50,000 384 T/B 37,200 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,570 1,570 1,550 1,550 -20 42,100 65,401,500 21 276.509 1,555 J 100 1,550 T/B 31,500 308 TURI Tunas Ridean Tbk. XDU9---1 1,325 1,325 1,325 1,325 0 243,400 322,505,000 3 2,944.444 1,325 T/J 2,800 1,320 B 147,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,215 1,175 1,200 -15 669,000 798,710,000 255 2,326.664 1,200 T/J 641,200 1,195 B 200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 3,210 3,200 3,200 0 500 1,602,000 2 118.515 3,440 J 100 3,210 B 200 311 VICO Victoria Investama Tbk. --U8---1 180 179 172 179 -1 35,900 6,218,300 12 143.200 179 T/J 22,500 174 B 2,000 312 VIVA Visi Media Asia Tbk. --S9---1 288 290 258 262 -26 11,189,500 2,991,401,600 493 87.333 264 J 55,000 260 B 156,300 313 VOKS Voksel Electric Tbk. --U4---1 190 190 186 186 -4 987,800 183,858,100 35 82.278 190 J 45,500 186 T/B 718,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 234 236 222 222 -12 2,305,900 521,874,800 262 76.552 226 J 146,700 222 T/B 515,200 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,355 1,360 1,235 1,250 -105 53,348,700 68,476,969,000 4,638 321.293 1,255 J 5,800 1,250 T/B 94,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 340 330 332 2 2,768,500 922,777,400 103 89.784 336 J 2,000 332 T/B 57,400 317 WOOD Integra Indocabinet Tbk. --S5---2 390 394 380 380 -10 38,067,300 14,742,149,000 1,506 146.154 382 J 10,000 380 T/B 772,400 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 374 374 360 360 -14 83,513,300 30,501,171,600 3,464 73.469 362 J 390,000 360 T/B 3,309,000 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,995 2,000 1,920 1,920 -75 36,753,200 71,584,660,500 4,347 518.219 1,925 J 53,900 1,920 T/B 601,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 446 450 410 410 -36 17,173,800 7,209,085,000 2,025 69.492 412 J 75,400 410 T/B 1,172,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,790 1,800 1,785 1,790 0 13,771,500 24,636,233,500 3,268 1,278.571 1,790 T/J 1,500 1,785 B 92,600 Total 4,044,752,700 2,519,639,758,000 217,837 5,220,266,700 88,842,300 Jakarta, 08 May 2018 Trading Division