List of Securities Quotation: IDX SMC Composite Date: Monday, 21 May 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 12,500 13,125 12,425 13,025 525 2,678,000 34,739,692,500 1,800 1,058.118 13,050 J 1,100 13,025 T/B 79,500 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 7,550 B 2,000 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,190 J 900 1,700 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,185 1,240 1,160 1,230 45 7,531,100 8,940,789,500 1,713 1,500.000 1,230 T/J 930,300 1,210 B 21,500 5 ACST Acset Indonusa Tbk. --S6---1 2,730 2,730 2,710 2,710 -20 1,108,800 3,021,744,000 38 113.804 2,720 J 3,900 2,710 T/B 8,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,920 1,940 1,875 1,905 -15 3,639,800 6,962,187,000 761 1,496.077 1,905 T/J 160,700 1,900 B 141,700 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,150 8,275 8,025 8,200 50 324,300 2,641,177,500 193 352.688 8,225 J 1,100 8,200 T/B 5,400 8 ADMG Polychem Indonesia Tbk --U3---1 382 390 360 366 -16 4,293,300 1,617,368,600 481 32.669 368 J 15,000 366 T/B 143,900 9 AGII Aneka Gas Industri Tbk. --S3---1 675 675 660 660 -15 170,900 115,192,500 28 60.000 670 J 2,600 660 T/B 15,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 356 358 342 352 -4 2,014,600 707,549,800 361 575.088 354 J 66,200 350 B 51,000 11 AGRS Bank Agris Tbk. --U8---2 396 400 360 376 -20 2,300 850,000 9 341.818 390 J 2,800 376 T/B 5,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 500 505 492 494 -6 20,365,900 10,121,395,700 2,330 60.128 494 T/J 299,500 492 B 1,143,600 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,520 4,640 4,520 4,590 70 12,488,100 57,338,851,000 2,213 3,658.216 4,590 T/J 50,500 4,580 B 194,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 346 342 342 -6 599,900 206,765,400 15 325.714 342 T/J 50,000 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 5,075 5,125 0 800 4,075,000 2 209.184 5,125 T/J 16,800 5,050 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 620 625 620 620 0 2,874,100 1,783,447,000 55 1,582.077 625 J 3,815,300 620 T/B 1,527,600 17 ANJT Austindo Nusantara Jaya Tbk. CDU1---1 1,180 1,180 1,150 1,170 -10 45,900 53,695,000 16 97.500 1,170 T/J 1,200 1,160 B 200 18 ANTM Aneka Tambang Tbk. XDS2XXO1 850 890 845 880 30 90,967,600 79,534,260,500 5,486 580.207 885 J 1,579,000 880 T/B 458,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,300 155,394,000 7 113.956 1,780 T/J 2,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 204,100 103,070,500 16 537.143 520 J 313,300 505 T/B 500 21 APLN Agung Podomoro Land Tbk. --S6---1 198 200 196 197 -1 4,673,700 924,371,700 327 53.973 197 T/J 20,000 196 B 1,198,600 22 ARII Atlas Resources Tbk. --U2---2 1,115 1,080 1,075 1,075 -40 49,300 53,000,000 65 71.667 1,075 T/J 23,700 1,010 B 4,000 23 ARMY Armidian Karyatama Tbk. --U6---2 336 336 326 332 -4 36,255,900 12,108,898,400 60 110.667 330 J 10,000 326 B 15,300 24 ARNA Arwana Citramulia Tbk. --S3---1 338 338 334 334 -4 47,200 15,789,800 24 2,270.101 334 T/J 35,100 332 B 121,500 25 ASGR Astra Graphia Tbk. --S9---1 1,440 1,460 1,440 1,440 0 2,100 3,028,000 5 298.557 1,440 T/J 3,600 1,425 B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 695 700 690 690 -5 1,140,600 798,044,000 160 1,277.778 705 J 52,200 690 T/B 40,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 324 330 0 10,635,700 3,505,759,800 1,095 314.286 332 J 531,500 330 T/B 126,700 28 ATIC Anabatic Technologies Tbk. XDU9---1 740 740 735 740 0 10,100 7,424,000 2 105.714 740 T/J 33,900 700 B 1,500 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 1,700 1,710 1,675 1,680 -20 2,154,000 3,641,618,500 714 1,519.399 1,680 T/J 26,000 1,675 B 122,800 31 BABP Bank MNC Internasional Tbk. --U8---2 56 57 53 53 -3 16,323,100 889,682,000 266 60.831 54 J 100,000 53 T/B 8,316,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 280 278 278 0 20,000 5,560,400 4 204.962 286 J 3,900 278 T/B 91,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,560 1,550 1,550 -10 381,100 592,412,500 125 1,937.500 1,555 J 10,100 1,550 T/B 31,900 34 BBKP Bank Bukopin Tbk. --S8---1 420 420 398 400 -20 11,290,800 4,560,515,400 1,487 118.663 404 J 37,000 400 T/B 173,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 1,405 1,405 1,405 5 100 140,500 1 101.812 1,530 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. XRU8---1 2,110 0 0 2,110 0 0 0 0 551.209 0 J 0 2,110 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,770 2,630 2,770 20 26,807,000 72,815,481,000 3,219 361.304 2,780 J 89,000 2,770 T/B 3,715,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 300 292 296 0 3,706,800 1,096,021,800 125 301.364 296 T/J 47,800 294 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 1,545 1,545 1,545 0 2,000 3,090,000 2 625.468 1,545 T/J 44,200 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 0 558,500 27,925,000 44 217.306 50 T/J 214,101,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 270 262 262 -6 6,519,600 1,719,476,600 336 154.118 264 J 80,200 262 T/B 254,400 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 770 795 770 780 10 39,300 30,606,000 23 3,997.130 780 T/J 1,300 775 B 200 44 BHIT MNC Investama Tbk. --S9K--1 119 121 114 120 1 25,365,300 3,007,288,600 3,313 350.928 120 T/J 2,723,800 117 B 60,000 45 BINA Bank Ina Perdana Tbk. --U8---2 428 442 400 430 2 2,410,100 1,017,673,600 449 242.943 430 T/J 13,600 428 B 400 46 BIPI Benakat Integra Tbk. --S2K--2 72 76 71 71 -1 41,567,900 3,025,184,900 1,120 50.714 72 J 762,400 71 T/B 3,825,000 47 BIRD Blue Bird Tbk. --U7---1 2,870 2,960 2,790 2,790 -80 1,323,200 3,761,316,000 248 42.923 2,790 T/J 111,100 2,780 B 22,900 48 BISI BISI International Tbk. --U1---1 1,925 1,925 1,910 1,910 -15 80,300 154,105,000 16 955.000 1,910 T/J 59,600 1,905 B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 10,312,600 21,197,902,000 353 343.333 2,060 T/J 3,000 2,040 B 380,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 690 695 -5 3,286,700 2,274,117,500 564 161.628 695 T/J 150,500 690 B 785,700 51 BKSL Sentul City Tbk. --S6K--1 149 149 144 145 -4 81,289,900 11,864,240,700 2,420 10.020 145 T/J 1,420,800 144 B 2,946,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 0 0 210 0 0 0 0 481.872 210 J 200 202 B 2,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 8,200 8,200 8,200 8,200 0 300 2,460,000 2 273.333 9,700 J 100 8,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 350 350 0 4,500 1,575,000 2 109.375 350 T/J 200 324 B 2,500 56 BMTR Global Mediacom Tbk. --S9LKO1 540 545 530 540 0 16,372,500 8,881,527,500 7,558 439.525 545 J 364,200 540 T/B 6,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 31,400 1,570,000 105 1.719 50 T/J 3,022,768,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 965 975 940 955 -10 6,076,300 5,860,881,500 586 7.051 960 J 5,000 955 T/B 79,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 250 240 242 2 617,500 149,518,200 64 2.860 242 T/J 340,900 240 B 107,100 60 BNLI Bank Permata Tbk. --M8K--1 494 496 486 486 -8 5,044,700 2,468,481,800 341 5.291 486 T/J 478,100 484 B 371,900 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 605 605 -15 1,105,300 677,604,000 239 587.379 610 J 5,100 605 T/B 117,500 62 BOLT Garuda Metalindo Tbk. XDU4---2 900 900 890 900 0 452,300 404,427,000 167 163.636 900 T/J 19,200 885 B 24,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 6,200 6,200 6,200 50 500 3,100,000 1 1,240.000 6,500 J 500 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,175 5,200 5,200 5,200 25 200 1,040,000 1 202.378 6,200 J 1,000 5,200 T/B 9,800 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 70 71 69 70 0 16,861,100 1,173,279,600 292 11.024 70 T/J 10,064,300 69 B 174,200 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 2,000 2,300,000 1 862.845 1,150 T/J 100 1,140 B 34,100 67 BRPT Barito Pacific Tbk. --S3BXO1 2,210 2,230 2,120 2,130 -80 15,312,500 33,050,390,000 1,541 166.809 2,130 T/J 100,000 2,120 B 462,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,610 1,630 1,560 1,560 -50 7,188,700 11,351,989,000 1,494 305.580 1,580 J 3,700 1,560 T/B 52,400 69 BSIM Bank Sinarmas Tbk. --U8---1 615 0 0 615 0 0 0 0 419.455 610 J 100 520 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,650 2,690 2,600 2,600 -50 3,900 10,238,000 10 133.333 2,600 T/J 53,400 2,590 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 154 154 147 149 -5 23,858,800 3,619,391,700 78 1,141.587 149 T/J 43,000 148 B 1,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 516,241,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,220 3,350 3,220 3,280 60 510,900 1,669,357,000 141 634.967 3,290 J 200 3,230 B 200 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,700 1,500 1,700 150 9,100 15,155,500 15 288.136 1,700 T/J 6,000 1,460 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 266 266 256 258 -8 197,580,600 51,165,949,200 4,501 14.974 260 J 6,945,500 258 T/B 16,161,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 450 0 0 450 0 0 0 0 173.077 450 J 500 408 B 600 78 BVIC Bank Victoria International Tbk. --S8---1 206 206 195 200 -6 539,300 106,972,400 63 189.120 202 J 37,000 200 T/B 31,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 189 202 187 192 3 155,771,000 30,350,452,000 5,136 41.992 192 T/J 985,100 191 B 2,872,200 80 BYAN Bayan Resources Tbk. --U2---1 10,900 0 0 10,900 0 0 0 0 187.931 0 J 0 10,000 B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 338 346 332 336 -2 353,600 119,103,600 135 101.818 340 J 46,700 336 T/B 4,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,250 2,400 2,250 2,360 110 10,395,600 24,378,393,000 1,078 134.857 2,370 J 195,600 2,360 T/B 483,900 83 CASA Capital Financial Indonesia Tbk. --U8---2 306 308 304 304 -2 211,000 64,537,200 58 555.383 306 J 100 304 T/B 292,500 84 CASS Cardig Aero Services Tbk. --U7---2 670 670 670 670 0 69,200 46,364,000 4 167.500 675 J 500 670 T/B 348,800 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 106 109 105 105 -1 2,239,900 238,709,400 149 672.000 106 J 7,200 104 B 441,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 318 320 0 109,800 35,083,000 7 25.041 320 T/J 200,000 318 B 23,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 615 765 615 615 0 1,309,500 894,382,000 209 2,231.657 655 J 1,400 615 T/B 246,700 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,185 1,195 1,180 1,190 5 1,438,900 1,710,088,500 347 1,034.783 1,195 J 145,300 1,190 T/B 8,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,400 1,305 1,310 -70 17,200 22,826,500 41 125.352 1,365 J 800 1,310 T/B 12,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 256 256 240 248 -8 118,200 29,269,600 83 46.912 250 J 5,200 248 T/B 600 91 COWL Cowell Development Tbk. --M6---2 560 575 555 560 0 797,900 448,356,500 215 430.769 560 T/J 9,500 555 B 2,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 132,503,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 540 555 515 555 15 317,100 171,936,000 67 280.070 565 J 6,400 550 B 81,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 2,000 1,950 1,600 1,950 -50 212,500 411,833,500 67 650.000 1,960 J 2,500 1,820 B 1,000 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-1 970 975 910 920 -50 22,733,200 21,185,313,500 2,335 205.983 925 J 202,400 920 T/B 11,800 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 192,200 9,610,000 26 16.496 50 T/J 77,711,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 310 316 306 310 0 1,883,100 580,781,000 720 54.020 310 T/J 449,100 308 B 100 99 DKFT Central Omega Resources Tbk. --U2---2 362 362 352 352 -10 20,400 7,182,800 5 904.187 358 J 300 352 T/B 3,900 100 DLTA Delta Djakarta Tbk. XDU5---1 5,625 5,650 5,650 5,650 25 6,100 34,465,000 9 33,773.686 5,650 T/J 16,000 5,600 B 2,000 101 DMAS Puradelta Lestari Tbk. XDM6K--1 147 150 144 150 3 10,672,300 1,569,101,400 476 71.429 151 J 142,000 150 T/B 990,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,610 2,700 0 100,400 271,062,000 7 2,371.771 2,740 J 20,000 2,690 B 500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 940 945 920 930 -10 18,241,300 17,037,439,500 1,423 1,259.071 930 T/J 518,400 925 B 427,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 286 284 266 268 -18 108,800 29,171,000 42 48.727 270 J 7,500 268 T/B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 424 416 420 4 3,235,800 1,350,450,600 148 113.514 420 T/J 1,965,000 418 B 102,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,275 0 0 14,275 0 0 0 0 951.667 14,275 J 700 11,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,100 B 500 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,915 1,945 1,850 1,945 30 1,700 3,170,500 9 715.938 1,940 J 7,000 1,900 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 162 166 154 159 -3 224,200 35,189,600 49 106.000 160 J 300 158 B 1,200 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,100 11,110,000 2 27.160 1,100 T/J 39,900 1,050 B 100 111 ELSA Elnusa Tbk. CDS2K--1 438 456 436 448 10 76,500,200 34,213,733,000 3,587 112.000 448 T/J 1,515,200 446 B 1,050,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 19,900 995,000 189 10.308 50 T/J 878,755,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 198 204 196 198 0 11,541,600 2,297,602,700 486 16.508 198 T/J 501,900 197 B 1,168,400 114 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,925 1,900 1,900 1,900 -25 1,000 1,900,000 1 1,329.331 2,000 J 1,700 1,900 T/B 4,200 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,150 2,410 2,120 2,350 200 58,841,300 134,071,034,000 7,168 235.000 2,350 T/J 354,500 2,340 B 182,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 276 280 250 250 -26 32,021,400 8,522,627,000 2,259 465.454 254 J 5,000 250 T/B 2,154,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,140 2,140 2,020 2,040 -100 10,967,000 22,438,703,000 2,253 103.532 2,050 J 10,000 2,040 T/B 3,073,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,470 0 0 1,470 0 0 0 0 2,311.866 1,470 J 1,000 1,420 B 100 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,100 6,100 5,950 5,950 -150 182,600 1,090,732,500 127 1,363.553 5,950 T/J 1,200 5,900 B 3,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,280 4,280 4,250 4,260 -20 1,251,400 5,319,541,000 13 852.000 4,270 J 5,000 4,260 T/B 3,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,300 2,300 2,300 -100 1,200 2,760,000 5 1,840.000 2,430 J 100 2,300 T/B 1,700 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 630 615 620 -5 973,400 607,907,000 98 620.000 620 T/J 1,100 615 B 30,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 334 416 350 416 82 27,539,900 10,544,045,600 1,001 189.091 0 J 0 416 T/B 533,600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 174 185 175 182 8 5,505,400 995,486,100 583 55.205 183 J 360,000 182 T/B 85,200 125 FREN Smartfren Telecom Tbk. --U7---1 109 116 109 110 1 56,754,500 6,389,350,700 1,648 6.111 111 J 1,244,900 110 T/B 790,700 126 GEMS Golden Energy Mines Tbk. CDU2---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---1 260 262 252 256 -4 3,161,400 806,838,000 239 34.413 256 T/J 145,000 254 B 339,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 820 805 805 -15 1,544,200 1,250,092,500 581 158.041 810 J 143,600 805 T/B 318,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 314 318 310 312 -2 917,200 287,052,200 126 78.000 312 T/J 451,000 310 B 148,900 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,750 13,700 13,700 13,700 -50 400 5,480,000 1 2,382.609 13,700 T/J 100 11,000 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---1 147 149 147 149 2 12,100 1,802,700 4 59.600 149 T/J 4,300 148 B 20,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 292 296 296 296 4 100 29,600 1 46.678 296 T/J 400 290 B 600 134 HERO Hero Supermarket Tbk. --U9---1 930 945 940 945 15 200 188,500 2 1,972.531 930 J 100 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,450 3,450 3,450 -50 100 345,000 1 1,056.144 3,480 J 100 3,440 B 10,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,200 864,000 3 1,107.692 720 T/J 15,700 630 B 1,500 137 HRTA Hartadinata Abadi Tbk. XDU5---2 268 268 264 268 0 76,800 20,389,200 25 89.333 268 T/J 23,300 264 B 71,000 138 HRUM Harum Energy Tbk. --S2K--1 2,850 2,850 2,770 2,800 -50 2,693,300 7,562,489,000 1,847 53.846 2,800 T/J 2,600 2,790 B 59,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,400 J 500 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 770 765 700 765 -5 2,100 1,600,000 4 59.766 765 T/J 5,200 705 B 3,000 141 IIKP Inti Agri Resources Tbk --U5---2 185 187 178 180 -5 326,503,600 60,288,497,000 1,035 345.503 180 T/J 36,300 179 B 303,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,860 2,970 2,710 2,970 110 17,733,300 50,502,406,000 4,533 398.724 2,980 J 130,400 2,970 T/B 1,305,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 700 700 665 690 -10 1,645,000 1,122,728,500 177 138.000 690 T/J 102,900 680 B 16,400 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 950 960 0 324,600 311,614,000 35 252.632 960 T/J 4,400 950 B 52,000 145 INAF Indofarma Tbk. --U5K--1 4,140 4,290 4,100 4,200 60 231,100 967,673,000 307 1,680.000 4,230 J 100 4,200 T/B 13,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,690 3,850 3,640 3,810 120 18,835,100 71,382,978,000 3,669 1,555.102 3,810 T/J 339,300 3,800 B 59,700 147 INDY Indika Energy Tbk. XDS7LKO1 3,980 4,000 3,900 3,900 -80 10,889,400 42,996,965,000 3,305 132.203 3,900 T/J 592,900 3,890 B 159,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 14,450 14,650 14,050 14,250 -200 10,519,200 151,252,860,000 3,305 734.282 14,250 T/J 89,400 14,225 B 3,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 85 85 0 2,119,500 180,185,700 35 0.486 86 J 6,237,400 85 T/B 13,592,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 640 640 640 640 0 100 64,000 1 609.524 640 T/J 1,056,400 625 B 46,200 151 INTA Intraco Penta Tbk. --U9---2 472 472 468 468 -4 1,992,900 934,844,800 239 329.900 468 T/J 60,900 466 B 734,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 416 392 416 12 134,400 55,129,200 62 109.474 416 T/J 83,300 402 B 2,600 153 ISAT Indosat Tbk. --S7K--1 3,220 3,260 3,180 3,190 -30 962,500 3,086,666,000 224 227.857 3,190 T/J 2,200 3,180 B 61,600 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,000 26,775 25,600 26,650 650 1,874,200 49,449,070,000 2,919 190.357 26,675 J 2,300 26,650 T/B 500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 4 35.714 50 T/J 56,514,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 500 462 498 8 6,600 3,238,800 9 282.489 498 T/J 1,300 470 B 2,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 0 0 535 0 0 0 0 442.818 535 J 50,000 470 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 675 680 645 675 0 234,600 152,590,500 49 482.143 690 J 27,000 675 T/B 2,300 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,605 1,565 1,565 -40 1,149,400 1,817,706,000 667 427.829 1,570 J 45,800 1,565 T/B 97,900 160 JRPT Jaya Real Property Tbk. --S6---1 800 815 790 800 0 2,218,900 1,784,581,500 412 769.231 805 J 13,700 800 T/B 6,200 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,970 4,060 3,920 3,990 20 6,550,700 26,135,160,000 2,417 235.287 4,000 J 700 3,990 T/B 52,900 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 905 900 900 -20 3,000 2,701,500 3 193.832 0 J 0 900 T/B 300 163 KAEF Kimia Farma Tbk. XDM5K--1 2,040 2,030 2,000 2,020 -20 58,900 118,173,000 75 2,020.000 2,020 T/J 10,900 2,010 B 2,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 410 410 388 396 -14 6,978,600 2,764,071,800 665 48.117 396 T/J 84,400 394 B 132,700 165 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---1 238 238 230 234 -4 5,619,400 1,315,762,200 1,187 8.119 236 J 20,000 234 T/B 6,800 167 KINO Kino Indonesia Tbk. --U5---2 2,040 2,080 2,010 2,040 0 126,000 260,630,000 35 53.684 2,040 T/J 200 2,000 B 1,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,700 2,670 2,700 0 615,900 1,653,610,000 56 900.000 2,690 J 5,000 2,600 B 12,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 352 358 330 340 -12 1,294,500 436,890,400 109 1,192.982 340 T/J 176,500 338 B 33,000 170 KMTR Kirana Megatara Tbk. --M3---2 460 470 450 464 4 142,700 64,975,800 79 101.310 464 T/J 4,000 454 B 16,000 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,305 J 10,000 1,250 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,590 2,600 2,570 2,580 -10 84,200 217,519,000 105 938.182 2,580 T/J 1,500 2,570 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 406 398 402 2 4,283,700 1,722,912,800 778 49.977 404 J 171,300 402 T/B 36,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 670 655 655 -5 39,362,800 26,045,020,500 6,884 6,814.399 660 J 43,900 655 T/B 100,700 175 LINK Link Net Tbk. XDS9K--1 4,690 4,740 4,500 4,590 -100 1,975,200 9,077,081,000 1,022 286.875 4,590 T/J 224,500 4,550 B 5,700 176 LPCK Lippo Cikarang Tbk --S6---1 1,955 2,000 1,930 1,940 -15 638,900 1,256,888,500 330 209.730 1,950 J 8,800 1,940 T/B 28,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 384 388 376 378 -6 20,581,100 7,815,824,800 995 96.783 378 T/J 213,600 376 B 731,500 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,800 9,075 8,750 8,975 175 2,407,700 21,561,852,500 2,123 203.372 8,975 T/J 83,200 8,925 B 16,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,170 1,235 1,165 1,225 55 33,557,100 40,798,952,000 3,282 316.129 1,225 T/J 119,300 1,220 B 213,900 180 LTLS Lautan Luas Tbk. --S9---1 680 665 640 640 -40 197,000 127,564,000 68 226.238 655 J 23,000 640 T/B 41,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 685 690 645 690 5 1,179,600 802,660,500 576 1,454.898 750 J 4,500 655 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 705 720 705 715 10 1,622,900 1,154,122,500 161 406.250 715 T/J 172,000 710 B 500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,700 J 98,100 1,680 B 600 184 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,400 8,500 8,125 8,250 -150 1,245,800 10,216,710,000 1,265 1,320.000 8,275 J 13,500 8,250 T/B 151,100 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,700 1,700 1,690 1,690 -10 1,546,400 2,624,587,500 241 676.000 1,695 J 8,600 1,690 T/B 127,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 312 310 310 0 610,200 189,262,400 12 220.421 312 J 529,800 310 T/B 540,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,080 4,080 4,080 30 100 408,000 1 1,610.071 4,100 J 500 3,500 B 1,000 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,560 3,750 3,560 3,710 150 855,200 3,147,280,000 334 285.385 3,720 J 6,600 3,700 B 200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 620 630 590 610 -10 1,778,700 1,076,199,500 243 38.125 610 T/J 15,800 600 B 29,000 190 MCAS M Cash Integrasi Tbk. --U9---2 3,080 3,080 3,010 3,030 -50 1,607,800 4,886,547,000 259 218.773 3,030 T/J 23,900 3,020 B 18,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 186 188 185 185 -1 1,393,100 260,324,300 134 165.931 186 J 19,500 185 T/B 57,600 192 MDIA Intermedia Capital Tbk. --U9---1 222 270 208 238 16 113,700 26,777,400 46 172.464 238 T/J 501,100 220 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,380 2,410 2,390 2,410 30 97,000 232,702,000 15 120.500 2,410 T/J 700 2,400 B 124,100 194 MDLN Modernland Realty Tbk. --S6---1 302 304 298 300 -2 2,649,500 795,658,200 386 89.033 302 J 128,300 300 T/B 317,900 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,240 1,290 1,235 1,245 5 44,095,500 55,753,530,500 3,867 2,192.789 1,250 J 71,500 1,245 T/B 67,600 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,200 J 100 3,600 B 500 197 MERK Merck Tbk. --U5---2 6,425 6,500 6,250 6,250 -175 5,300 34,045,000 9 16,479.025 6,525 J 200 6,250 T/B 4,900 198 META Nusantara Infrastructure Tbk. XDS7---1 190 190 184 188 -2 2,002,500 372,466,600 112 56.440 188 T/J 10,300 187 B 193,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,695 1,685 1,600 1,685 -10 16,300 27,440,000 4 864.103 1,685 T/J 339,800 1,640 B 200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,100 J 200 855 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,755 1,795 1,735 1,775 20 4,236,200 7,449,683,000 599 104.505 1,785 J 100 1,775 T/B 500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,880 1,950 1,880 1,950 70 6,171,000 11,601,550,000 6 1,857.143 1,950 T/J 24,000 1,830 B 12,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 254 258 250 254 0 7,889,700 2,002,986,400 206 635.000 254 T/J 29,000 252 B 400 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,975 J 200 18,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,600 16,800 16,600 16,600 0 10,300 171,027,500 10 105,732.484 16,800 J 300 16,600 T/B 7,600 206 MLPL Multipolar Tbk. --S9K--1 116 117 114 117 1 2,470,500 286,114,900 162 13.420 118 J 309,000 117 T/B 71,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 3,400 545 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,280 1,220 1,230 -60 15,387,700 19,110,882,000 3,517 136.667 1,230 T/J 482,300 1,220 B 159,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,060 1,060 1,040 1,060 0 8,440,500 8,931,892,000 229 70.667 1,060 T/J 25,000 1,055 B 33,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 306 308 292 294 -12 984,900 292,505,400 183 123.607 296 J 18,500 294 T/B 812,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,850 5,850 5,850 -50 1,500 8,775,000 1 530.620 6,000 J 500 5,100 B 2,000 212 MSKY MNC Sky Vision Tbk. --U9---1 730 765 730 740 10 1,606,900 1,213,396,500 89 48.684 740 T/J 64,900 735 B 52,000 213 MTDL Metrodata Electronics Tbk. --S9---1 900 900 890 900 0 2,380,200 2,133,102,000 384 1,620.220 900 T/J 258,500 890 B 17,300 214 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---1 374 378 366 378 4 3,000 1,099,200 5 158.923 376 J 500 366 B 5,800 216 MYOH Samindo Resources Tbk. XDU2---1 800 800 780 785 -15 599,600 469,638,000 97 93.500 785 T/J 124,500 780 B 65,400 217 MYRX Hanson International Tbk. --S6XXO2 134 134 131 131 -3 671,898,100 89,308,433,800 1,024 89.339 132 J 1,500,000 131 T/B 824,400 218 NASA Ayana Land International Tbk. --U9---2 402 402 402 402 0 130,000 52,260,000 15 390.291 410 J 100,000 400 B 129,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,900 3,960 3,850 3,880 -20 150,600 585,336,000 291 1,193.846 3,950 J 2,100 3,880 T/B 45,700 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 14,800 1,338,400 3 85.714 91 J 20,000 90 T/B 1,051,600 221 NISP Bank OCBC NISP Tbk. --U8---1 890 900 880 900 10 28,800 25,502,000 23 1,090.592 900 T/J 1,000 890 B 300 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 910 J 27,800 905 B 300 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 392 398 386 388 -4 1,681,600 654,387,200 558 45.647 388 T/J 312,900 386 B 78,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,720 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 460 460 450 460 0 118,800 53,731,000 40 910.080 462 J 16,700 460 T/B 42,500 226 PALM Provident Agro Tbk. --U1---2 296 300 298 298 2 200 59,800 2 81.450 298 T/J 4,900 280 B 10,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,625 1,645 1,620 1,645 20 10,500 17,199,500 8 1,196.364 1,645 T/J 8,500 1,620 B 600 228 PBID Panca Budi Idaman Tbk. --U3---2 995 995 975 975 -20 258,800 255,163,000 48 114.706 975 T/J 12,500 970 B 30,500 229 PBRX Pan Brothers Tbk. --S4K--1 456 458 452 458 2 16,698,600 7,626,914,400 4,220 810.619 460 J 60,000 458 T/B 10,338,600 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 595 600 560 575 -20 29,000 16,695,500 44 47.917 595 J 1,200 570 B 7,200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,670 2,680 2,670 2,680 10 15,000 40,052,000 5 1,786.667 2,680 T/J 15,700 2,670 B 8,100 232 PJAA Pembangunan Jaya Ancol Tbk. CDU9---1 1,390 1,400 1,380 1,400 10 22,300 30,988,000 17 273.171 1,400 T/J 161,600 1,370 B 1,100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,590 J 1,400 3,310 B 400 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 850 840 840 0 361,000 304,149,000 47 1,398.601 840 T/J 298,000 835 B 41,900 235 PNIN Paninvest Tbk. --U8---1 1,050 1,070 1,030 1,050 0 77,600 81,792,500 81 1,116.546 1,050 T/J 50,000 1,025 B 3,000 236 PNLF Panin Financial Tbk. --S8---1 226 226 218 220 -6 22,141,300 4,891,963,400 583 237.786 222 J 215,500 220 T/B 45,600 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,200 J 300 1,020 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,640 4,600 4,600 -10 37,350,400 172,433,121,000 420 2,919.689 4,610 J 179,100 4,600 T/B 62,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 670 J 2,000 610 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,095 1,095 1,060 1,065 -30 325,600 346,730,500 41 71.000 1,070 J 444,900 1,065 T/B 700 241 PPRE PP Presisi Tbk. --M7---1 400 404 396 402 2 2,892,400 1,157,410,000 480 93.488 402 T/J 95,000 400 B 306,400 242 PPRO PP Properti Tbk. XDS6K--1 153 154 150 151 -2 9,718,300 1,471,608,500 879 326.486 152 J 119,300 151 T/B 348,300 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,200 0 0 3,200 0 0 0 0 49.231 3,190 J 1,000 3,160 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 246 250 240 244 -2 1,947,900 474,149,200 139 791.617 246 J 212,600 244 T/B 323,300 245 PTBA Bukit Asam Tbk. --S2BXO1 3,690 3,860 3,670 3,830 140 44,817,000 171,197,988,000 6,456 3,330.435 3,840 J 146,100 3,830 T/B 196,500 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,330 2,380 2,280 2,330 0 22,108,500 51,525,771,000 1,927 437.970 2,340 J 100 2,330 T/B 3,703,100 247 PTRO Petrosea Tbk. XDM2---1 2,000 2,040 1,960 1,990 -10 1,494,700 2,994,664,500 841 1,592.000 1,995 J 7,600 1,990 T/B 43,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,800 6,825 B 1,000 249 PWON Pakuwon Jati Tbk. --S6BXO1 500 515 496 500 0 38,441,900 19,409,192,200 2,143 1,927.599 505 J 121,200 500 T/B 11,400 250 RAJA Rukun Raharja Tbk. XDS7---1 750 760 730 735 -15 1,546,100 1,146,269,500 187 2,524.732 735 T/J 504,200 730 B 256,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,410 1,320 1,410 70 4,883,800 6,681,077,500 935 881.250 1,410 T/J 2,528,000 1,340 B 2,000 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,700 J 1,400 5,100 B 10,000 253 RIMO Rimo International Lestari Tbk --S9---2 136 136 134 136 0 757,440,400 102,252,918,400 652 74.667 136 T/J 3,060,600 135 B 209,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 332 324 324 -14 2,500 817,400 4 2,535.211 338 J 100 326 B 2,500 255 RODA Pikko Land Development Tbk. --U6---2 330 330 308 322 -8 61,000 18,859,600 17 514.131 312 J 1,200 308 B 10,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,065 980 1,005 -45 6,411,900 6,499,876,500 850 394.118 1,010 J 11,700 1,005 T/B 1,418,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 580 585 575 585 5 2,600,800 1,510,767,000 623 731.250 585 T/J 108,900 575 B 13,900 258 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 9,800 9,800 9,800 9,800 0 22,000 215,600,000 5 6,322.581 9,800 T/J 1,800 9,700 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,240 2,280 2,150 2,160 -80 9,472,100 20,579,882,000 1,448 977.141 2,180 J 20,300 2,160 T/B 615,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 885 880 880 880 -5 200 176,000 1 984.285 885 J 100 880 T/B 800 262 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,320 2,300 2,300 -30 27,100 62,617,000 11 98.291 2,320 J 12,000 2,300 T/B 10,200 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,380 J 100 1,300 B 10,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 730 790 730 790 60 5,194,500 3,915,145,000 808 564.286 790 T/J 29,000 785 B 80,000 265 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---1 805 810 795 805 0 4,249,100 3,401,522,500 515 138.793 805 T/J 44,800 800 B 24,900 267 SILO Siloam International Hospitals Tbk. --U9---1 7,125 7,225 7,050 7,050 -75 253,200 1,814,912,500 550 80.070 7,100 J 3,000 7,050 T/B 6,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 570 540 560 30 15,311,100 8,494,225,000 3,696 50.909 560 T/J 117,700 555 B 12,100 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,025 1,025 1,025 -5 5,500 5,637,500 1 1.139 1,025 T/J 19,500 965 B 3,500 270 SKBM Sekar Bumi Tbk. --U5---2 432 0 0 432 0 0 0 0 375.652 500 J 18,700 436 B 2,200 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,790 J 100 3,410 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,530 3,660 3,560 3,600 70 702,400 2,533,253,000 261 642.857 3,610 J 2,100 3,600 T/B 90,700 273 SMCB Holcim Indonesia Tbk. --M3---1 720 720 705 705 -15 53,800 38,335,000 40 851.449 715 J 35,900 705 T/B 95,900 274 SMDR Samudera Indonesia Tbk. --S7---1 356 358 344 346 -10 2,183,500 760,964,800 376 1,388.554 350 J 155,600 346 T/B 278,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 830 840 820 820 -10 9,596,000 7,941,901,000 634 1,347.355 825 J 1,000 820 T/B 245,600 276 SMRU SMR Utama Tbk. --U2---2 484 498 484 498 14 143,000 70,256,800 48 121.785 500 J 14,600 498 T/B 300 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,460 1,550 1,455 1,520 60 5,461,800 8,183,201,500 1,127 4,059.937 1,520 T/J 25,100 1,515 B 4,300 278 SOCI Soechi Lines Tbk. --M7---1 190 190 185 186 -4 4,708,700 879,029,100 514 33.818 188 J 475,600 186 T/B 1,085,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 208 206 208 -2 3,400 701,000 3 221.983 208 T/J 99,600 206 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 328 322 322 0 25,922,400 8,422,785,000 1,500 134.167 324 J 815,000 322 T/B 4,133,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,900 3,800 3,900 0 1,100 4,270,000 4 70.909 3,890 J 1,400 3,780 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 535 500 520 10 43,794,000 22,705,162,500 956 213.333 520 T/J 946,700 515 B 314,900 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,125 1,150 1,125 1,140 15 63,708,800 72,424,589,500 5,480 170.149 1,140 T/J 26,100 1,135 B 30,000 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 125,000 6,250,000 13 64.769 50 T/J 509,766,800 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,000 4,000 3,970 3,980 -20 2,691,900 10,742,442,000 1,746 3,618.182 3,980 T/J 4,700 3,970 B 59,700 288 TARA Sitara Propertindo Tbk. --U6K--1 830 835 820 825 -5 40,457,900 33,504,761,000 4,829 778.302 835 J 131,700 825 T/B 36,200 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,000 5,050 4,940 4,940 -60 1,002,100 4,980,453,000 494 243.951 5,000 J 4,000 4,940 T/B 3,900 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,055 1,100 1,060 1,085 30 2,747,300 2,962,291,000 934 247.068 1,085 T/J 1,800 1,080 B 34,400 291 TCID Mandom Indonesia Tbk. XDU5---1 17,150 0 0 17,150 0 0 0 0 1,682.164 17,150 J 2,900 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 815 815 810 815 0 2,100 1,706,500 6 262.903 790 J 1,500 750 B 1,700 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 770 770 770 0 200 154,000 1 174.492 770 T/J 17,900 620 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 1,900 2,310 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 620 600 620 20 121,100 72,682,000 25 310.000 620 T/J 600 615 B 1,500 296 TINS Timah Tbk. --S2K--1 950 985 940 980 30 12,939,900 12,591,426,500 1,376 500.774 980 T/J 21,800 975 B 568,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 12,000 12,050 11,625 11,700 -300 3,571,500 41,984,200,000 2,074 723.391 11,725 J 16,600 11,700 T/B 7,700 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 990 990 960 960 -30 106,900 105,641,500 8 441.603 980 J 1,000 960 T/B 100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,330 2,320 2,110 2,180 -150 148,900 327,127,000 27 114.737 2,180 T/J 24,500 2,000 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,180 4,180 4,070 4,100 -80 9,066,300 37,479,339,000 787 1,322.581 4,100 T/J 86,700 4,070 B 105,400 301 TOTL Total Bangun Persada Tbk. XDS6---1 635 640 620 625 -10 442,000 277,677,500 90 224.638 630 J 4,200 625 T/B 239,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 374 376 368 376 2 72,200 27,077,600 25 1,219.710 376 T/J 93,100 366 B 200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,790 2,850 2,780 2,780 -10 636,900 1,790,712,000 377 2,657.160 2,830 J 400 2,780 T/B 900 304 TRAM Trada Alam Minera Tbk. --U7LKO1 360 366 352 364 4 104,299,500 37,480,044,200 1,963 300.841 364 T/J 3,773,000 362 B 941,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 124 118 121 3 1,989,900 240,778,500 16 121.933 122 J 5,000 121 T/B 13,800 306 TRST Trias Sentosa Tbk. --U3---1 400 400 396 400 0 148,100 59,068,400 6 238.607 404 J 20,000 400 T/B 144,800 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,590 1,530 1,580 5 61,300 96,563,500 38 281.861 1,580 T/J 4,000 1,570 B 5,800 308 TURI Tunas Ridean Tbk. XDU9---1 1,380 1,390 1,375 1,380 0 1,100,000 1,521,865,000 16 3,066.667 1,380 T/J 85,900 1,375 B 212,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,170 1,190 1,160 1,165 -5 166,100 193,856,500 59 2,258.803 1,165 T/J 5,000 1,160 B 52,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,480 3,500 3,400 3,430 -50 21,800 74,850,000 13 127.034 3,450 J 10,000 3,380 B 2,000 311 VICO Victoria Investama Tbk. --U8---1 180 188 180 184 4 19,800 3,635,600 8 147.200 184 T/J 7,800 180 B 5,800 312 VIVA Visi Media Asia Tbk. --S9---1 262 266 248 250 -12 18,878,200 4,875,602,600 485 83.333 250 T/J 314,100 248 B 287,300 313 VOKS Voksel Electric Tbk. --U4---1 190 190 186 189 -1 32,800 6,114,300 16 83.605 189 T/J 1,400 186 B 12,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 216 222 214 218 2 2,777,900 604,496,000 364 75.172 218 T/J 87,800 216 B 50,500 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,525 1,605 1,505 1,590 65 39,549,800 61,900,831,000 3,095 408.685 1,595 J 863,300 1,590 T/B 1,119,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 314 314 314 0 1,789,100 561,777,400 106 84.917 318 J 10,000 312 B 165,000 317 WOOD Integra Indocabinet Tbk. --S5---2 462 560 462 545 83 294,399,300 148,186,473,800 10,862 209.615 545 T/J 573,200 540 B 393,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 386 392 376 384 -2 56,280,000 21,592,982,600 2,105 78.367 386 J 957,300 384 T/B 98,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,070 2,140 2,020 2,120 50 47,421,200 99,192,502,000 2,938 572.200 2,130 J 648,500 2,120 T/B 677,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 458 462 440 452 -6 8,468,100 3,833,806,600 1,405 76.610 454 J 100 452 T/B 356,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,700 1,685 1,685 -10 5,526,800 9,346,838,500 615 1,203.571 1,685 T/J 16,600 1,680 B 159,900 Total 4,374,933,100 2,870,330,542,800 217,251 5,484,797,400 113,258,900 Jakarta, 21 May 2018 Trading Division