List of Securities Quotation: IDX SMC Composite Date: Tuesday, 22 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 13,025 13,150 12,750 12,950 -75 945,100 12,307,992,500 745 1,052.025 12,950 T/J 206,100 12,925 B 400 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 1,800 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,230 1,250 1,190 1,190 -40 3,522,100 4,296,112,500 1,356 1,451.220 1,195 J 50,000 1,190 T/B 1,709,900 5 ACST Acset Indonusa Tbk. --S6---1 2,710 2,710 2,690 2,700 -10 1,144,100 3,095,278,000 33 113.384 2,700 T/J 4,300 2,690 B 11,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,905 1,975 1,910 1,925 20 13,062,400 25,361,977,500 1,846 1,511.784 1,925 T/J 257,600 1,920 B 31,600 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,200 8,300 8,150 8,175 -25 32,900 269,607,500 61 351.613 8,175 T/J 600 8,150 B 3,000 8 ADMG Polychem Indonesia Tbk --U3---1 366 380 348 354 -12 7,542,100 2,748,594,800 752 31.598 354 T/J 265,300 352 B 35,300 9 AGII Aneka Gas Industri Tbk. --S3---1 660 700 660 690 30 40,100 26,787,500 17 62.727 685 J 1,000 660 B 30,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 352 354 346 348 -4 2,517,800 879,876,000 290 568.553 350 J 116,900 348 T/B 7,200 11 AGRS Bank Agris Tbk. --U8---2 376 440 376 382 6 138,000 54,851,600 39 347.273 422 J 10,000 380 B 1,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 494 496 472 476 -18 52,805,500 25,481,723,800 3,399 57.937 478 J 139,900 476 T/B 82,800 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,590 4,850 4,610 4,710 120 10,611,400 49,755,285,000 2,295 3,753.855 4,720 J 52,100 4,710 T/B 13,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 342 354 342 346 4 3,300 1,142,200 3 329.524 354 J 7,500 346 T/B 17,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 5,125 5,125 0 2,000 10,250,000 1 209.184 5,125 T/J 14,800 5,050 B 2,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 620 630 625 625 5 14,229,100 8,893,188,500 111 1,594.835 630 J 12,000 625 T/B 7,172,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,170 1,170 1,155 1,170 0 8,800 10,242,000 6 97.500 1,170 T/J 2,500 1,155 B 700 18 ANTM Aneka Tambang Tbk. XDS2XXO1 880 885 845 845 -35 62,235,400 53,788,292,000 3,788 557.131 850 J 1,152,800 845 T/B 1,575,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,100 153,258,000 6 113.956 1,780 T/J 4,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 1,000 505,000 1 537.143 510 J 249,700 505 T/B 210,800 21 APLN Agung Podomoro Land Tbk. --S6---1 197 199 196 197 0 3,827,200 753,811,300 287 53.973 198 J 236,400 197 T/B 422,200 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,145 1,035 1,145 70 76,200 85,694,000 38 76.333 1,145 T/J 20,200 1,000 B 10,100 23 ARMY Armidian Karyatama Tbk. --U6---2 332 330 320 330 -2 5,052,100 1,657,599,000 126 110.000 330 T/J 517,800 318 B 128,600 24 ARNA Arwana Citramulia Tbk. --S3---1 334 334 328 330 -4 312,500 103,234,600 49 2,242.914 330 T/J 93,400 328 B 119,800 25 ASGR Astra Graphia Tbk. --S9---1 1,440 1,445 1,420 1,435 -5 49,000 70,269,500 12 297.520 1,435 T/J 7,900 1,420 B 4,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 690 695 685 685 -5 644,300 447,514,500 87 1,268.519 690 J 49,600 685 T/B 53,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 328 334 4 18,526,700 6,151,256,000 1,258 318.095 334 T/J 699,700 332 B 231,000 28 ATIC Anabatic Technologies Tbk. XDU9---1 740 925 740 790 50 1,300 1,129,500 6 112.857 790 T/J 1,000 715 B 200 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 1,680 1,725 1,655 1,660 -20 3,991,400 6,760,379,000 999 1,501.311 1,665 J 6,600 1,660 T/B 25,100 31 BABP Bank MNC Internasional Tbk. --U8---2 53 55 53 54 1 11,725,400 630,866,100 159 61.979 54 T/J 2,061,400 53 B 4,949,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 280 278 280 2 11,300 3,161,400 7 206.436 280 T/J 2,200 278 B 121,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,565 1,555 1,555 5 408,700 636,779,000 137 1,943.750 1,560 J 25,600 1,555 T/B 27,200 34 BBKP Bank Bukopin Tbk. --S8---1 400 410 392 394 -6 14,095,900 5,624,309,400 943 116.883 396 J 14,000 394 T/B 372,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 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 2,770 2,820 2,730 2,790 20 34,902,200 96,869,059,000 4,312 363.913 2,790 T/J 303,300 2,780 B 2,018,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 306 296 306 10 4,441,500 1,323,219,400 145 311.546 306 T/J 99,000 296 B 1,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 2,100 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 0 148,400 7,420,000 34 217.306 50 T/J 254,285,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 268 260 262 0 9,215,200 2,429,748,800 269 154.118 262 T/J 4,353,500 260 B 1,157,400 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 780 795 770 780 0 134,800 105,458,000 24 3,997.130 780 T/J 454,000 775 B 2,000 44 BHIT MNC Investama Tbk. --S9K--1 120 122 114 119 -1 17,346,000 2,050,424,400 5,321 348.004 119 T/J 179,800 117 B 197,000 45 BINA Bank Ina Perdana Tbk. --U8---2 430 476 426 428 -2 4,429,500 1,977,847,200 686 241.813 428 T/J 61,900 426 B 30,400 46 BIPI Benakat Integra Tbk. --S2K--2 71 74 70 71 0 30,192,300 2,144,825,400 758 50.714 71 T/J 1,303,200 70 B 1,561,100 47 BIRD Blue Bird Tbk. --U7---1 2,790 2,870 2,790 2,810 20 471,300 1,333,616,000 148 43.231 2,810 T/J 65,000 2,800 B 24,600 48 BISI BISI International Tbk. --U1---1 1,910 1,915 1,895 1,915 5 32,100 61,444,000 11 957.500 1,915 T/J 63,300 1,900 B 1,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,220 2,040 2,150 90 12,006,300 25,054,290,000 1,059 358.333 2,160 J 173,500 2,150 T/B 99,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 695 690 690 -5 4,781,400 3,302,308,000 639 160.465 695 J 521,100 690 T/B 597,700 51 BKSL Sentul City Tbk. --S6K--1 145 149 141 141 -4 85,040,600 12,320,466,800 3,236 9.743 141 T/J 4,413,100 140 B 6,926,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 218 204 218 8 200 42,200 2 500.229 216 J 9,000 204 B 9,900 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 200 8,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 368 360 360 10 6,100 2,208,600 11 112.500 360 T/J 1,000 328 B 500 56 BMTR Global Mediacom Tbk. --S9LKO1 540 550 535 545 5 28,197,800 15,307,733,000 6,815 443.594 545 T/J 69,600 535 B 100,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,800 190,000 10 1.719 50 T/J 2,788,408,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 955 980 950 955 0 2,298,600 2,219,261,500 356 7.051 960 J 6,400 955 T/B 58,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 242 242 240 240 -2 815,000 195,748,000 58 2.837 240 T/J 200 238 B 24,400 60 BNLI Bank Permata Tbk. --M8K--1 486 490 480 484 -2 5,708,600 2,768,671,400 350 5.270 486 J 90,400 484 T/B 4,800 61 BOGA Bintang Oto Global Tbk. --S9---2 605 615 600 610 5 1,385,600 849,019,000 323 592.233 615 J 9,200 610 T/B 74,600 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 895 900 0 462,400 416,143,000 151 163.636 900 T/J 6,100 895 B 8,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 6,500 J 500 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,200 0 0 5,200 0 0 0 0 202.378 0 J 0 5,200 B 10,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 70 71 68 69 -1 29,530,500 2,042,122,300 571 10.866 69 T/J 2,882,100 68 B 4,567,400 66 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,200 J 31,600 1,140 B 34,100 67 BRPT Barito Pacific Tbk. --S3BXO1 2,130 2,190 2,100 2,140 10 14,584,400 31,513,234,000 1,505 167.592 2,160 J 51,800 2,140 T/B 14,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,560 1,610 1,565 1,565 5 6,016,700 9,506,661,000 2,170 306.559 1,570 J 10,000 1,565 T/B 803,500 69 BSIM Bank Sinarmas Tbk. --U8---1 615 615 615 615 0 700 430,500 2 419.455 615 T/J 49,300 525 B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,600 2,650 2,640 2,640 40 700 1,853,000 4 135.385 2,620 J 1,100 2,400 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 149 150 144 150 1 92,569,100 13,531,992,600 292 1,149.249 150 T/J 1,658,900 145 B 4,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 567,359,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,280 3,300 3,200 3,210 -70 689,400 2,241,273,000 168 621.416 3,220 J 30,000 3,210 T/B 98,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,610 1,700 0 7,000 11,795,000 11 288.136 1,700 T/J 9,100 1,650 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 258 262 252 252 -6 135,997,100 34,985,617,200 2,782 14.626 254 J 1,181,400 252 T/B 17,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 450 480 450 480 30 2,500 1,135,200 13 184.615 470 J 8,600 412 B 8,300 78 BVIC Bank Victoria International Tbk. --S8---1 200 212 198 202 2 137,100 28,076,200 59 191.011 202 T/J 33,700 200 B 109,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 192 202 193 193 1 89,836,500 17,654,585,200 3,577 42.211 194 J 1,619,500 193 T/B 971,900 80 BYAN Bayan Resources Tbk. --U2---1 10,900 0 0 10,900 0 0 0 0 187.931 8,750 J 100 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 336 342 332 342 6 1,266,000 427,375,800 491 103.636 342 T/J 13,500 336 B 10,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,360 2,500 2,360 2,370 10 8,017,900 19,272,819,000 783 135.429 2,380 J 259,700 2,370 T/B 41,100 83 CASA Capital Financial Indonesia Tbk. --U8---2 304 308 304 306 2 1,508,900 463,597,800 200 559.037 308 J 304,300 306 T/B 29,800 84 CASS Cardig Aero Services Tbk. --U7---2 670 670 650 650 -20 26,500 17,319,000 5 162.500 660 J 6,200 650 T/B 282,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 105 108 103 103 -2 1,783,000 185,514,100 267 659.200 104 J 150,000 103 T/B 313,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 312 320 0 261,000 81,811,400 43 25.041 320 T/J 117,700 314 B 500 87 CITA Cita Mineral Investindo Tbk. --U2---2 615 690 625 670 55 122,100 80,524,500 91 2,431.236 675 J 1,300 670 T/B 2,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,195 1,180 1,190 0 1,371,600 1,628,664,500 313 1,034.783 1,190 T/J 100,100 1,185 B 27,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,310 1,330 1,320 1,330 20 3,300 4,388,000 11 127.266 1,400 J 500 1,325 B 1,900 90 CMPP AirAsia Indonesia Tbk. --U9---2 248 252 242 242 -6 287,800 70,232,800 71 45.777 246 J 23,500 242 T/B 97,700 91 COWL Cowell Development Tbk. --M6---2 560 575 530 560 0 492,200 278,191,000 162 430.769 560 T/J 13,000 540 B 600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,800 290,000 9 45.455 50 T/J 128,024,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 575 550 550 -5 393,800 220,845,500 63 277.546 580 J 28,000 545 B 11,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,950 1,940 1,715 1,940 -10 196,600 379,503,500 49 646.667 1,950 J 7,500 1,745 B 100 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 4,000 B 500 96 CTRA Ciputra Development Tbk. --S6IK-1 920 945 880 880 -40 42,349,700 38,597,957,500 2,354 197.027 885 J 200,000 880 T/B 2,882,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,100 555,000 24 16.496 50 T/J 84,207,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 310 310 304 304 -6 1,249,700 382,875,400 337 52.974 306 J 5,300 304 T/B 17,100 99 DKFT Central Omega Resources Tbk. --U2---2 352 370 350 370 18 148,000 54,428,000 18 950.424 370 T/J 79,400 352 B 3,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,650 5,650 5,500 5,650 0 1,600 8,920,000 6 33,773.686 5,650 T/J 4,800 5,500 B 2,600 101 DMAS Puradelta Lestari Tbk. XDM6K--1 150 155 151 153 3 10,675,500 1,631,005,000 514 72.857 154 J 411,400 153 T/B 7,151,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 120,000 324,000,000 4 2,371.771 2,800 J 100 2,690 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 930 945 885 885 -45 33,399,500 30,282,943,000 2,129 1,198.148 890 J 101,000 885 T/B 1,381,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 272 266 272 4 32,300 8,652,200 20 49.455 272 T/J 7,000 266 B 65,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 422 418 420 0 1,533,600 644,066,400 72 113.514 420 T/J 2,145,200 418 B 254,900 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,275 0 0 14,275 0 0 0 0 951.667 14,500 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 1,945 1,940 1,940 1,940 -5 100 194,000 1 714.098 1,940 T/J 400 1,860 B 4,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 159 160 150 151 -8 1,191,600 181,157,700 234 100.667 152 J 29,400 151 T/B 61,100 110 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 39,900 990 B 100 111 ELSA Elnusa Tbk. --S2K--1 448 458 438 438 -10 54,024,900 24,160,993,000 3,294 109.500 440 J 718,800 438 T/B 547,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,700 335,000 57 10.308 50 T/J 864,288,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 198 202 192 192 -6 28,611,700 5,594,016,600 1,102 16.008 193 J 52,500 192 T/B 212,800 114 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,060 J 1,500 1,900 B 5,000 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,350 2,470 2,310 2,370 20 36,923,300 88,772,184,000 5,187 237.000 2,380 J 222,400 2,370 T/B 20,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 264 250 250 0 16,232,100 4,172,598,600 1,184 465.454 252 J 595,700 250 T/B 1,929,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,170 2,020 2,020 -20 38,736,700 79,867,930,000 3,540 102.517 2,030 J 25,100 2,020 T/B 445,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,470 1,475 1,430 1,450 -20 21,200 30,912,500 11 2,280.412 1,520 J 100 1,430 B 1,200 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 5,950 6,050 6,000 6,025 75 148,000 891,935,000 123 1,380.741 6,025 T/J 2,900 6,000 B 1,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,260 4,400 4,240 4,400 140 1,253,800 5,330,794,000 226 880.000 4,410 J 700 4,400 T/B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,300 2,300 2,300 2,300 0 2,800 6,440,000 2 1,840.000 2,430 J 100 2,300 T/B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 635 620 625 5 1,022,300 640,072,000 92 625.000 635 J 9,600 625 T/B 5,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 416 520 426 500 84 22,650,100 10,696,579,300 1,965 227.273 505 J 2,300 500 T/B 283,700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 182 187 179 179 -3 1,361,500 248,774,500 167 54.295 179 T/J 6,500 178 B 374,200 125 FREN Smartfren Telecom Tbk. --U7---1 110 138 110 132 22 333,890,500 42,289,584,000 9,692 7.333 133 J 387,300 132 T/B 4,550,700 126 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---1 256 258 248 250 -6 12,064,300 3,033,603,000 491 33.607 252 J 156,600 250 T/B 431,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 805 815 800 805 0 2,454,700 1,978,061,500 796 158.041 810 J 80,700 805 T/B 1,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 312 318 308 310 -2 1,293,900 402,441,400 139 77.500 312 J 2,000 308 B 299,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,700 14,000 14,000 14,000 300 2,500 35,000,000 6 2,434.783 14,000 T/J 1,000 10,975 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---1 149 147 147 147 -2 1,600 235,200 1 58.800 151 J 1,600 147 T/B 23,800 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 0 0 296 0 0 0 0 46.678 296 J 500 290 B 500 134 HERO Hero Supermarket Tbk. --U9---1 945 0 0 945 0 0 0 0 1,972.531 945 J 800 915 B 1,200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,500 3,480 3,480 30 16,200 56,486,000 20 1,065.328 3,480 T/J 1,100 3,250 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,800 1,296,000 4 1,107.692 720 T/J 1,500 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 268 270 262 270 2 465,100 124,120,200 50 90.000 270 T/J 800 266 B 5,000 138 HRUM Harum Energy Tbk. --S2K--1 2,800 2,830 2,680 2,680 -120 2,488,200 6,780,365,000 1,325 51.538 2,680 T/J 1,100 2,670 B 63,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 500 4,250,000 1 914.175 9,400 J 500 8,500 T/B 9,500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 765 920 695 800 35 10,100 7,595,500 26 62.500 780 J 8,000 730 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 180 186 177 177 -3 363,081,900 66,613,554,900 1,166 339.744 179 J 85,000 177 T/B 223,400 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,970 3,230 3,000 3,090 120 23,640,000 74,228,167,000 5,790 414.834 3,100 J 33,000 3,090 T/B 300,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 690 720 685 690 0 2,446,300 1,702,485,000 248 138.000 690 T/J 51,100 685 B 67,300 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 950 960 0 316,500 303,839,000 35 252.632 960 T/J 6,400 950 B 50,600 145 INAF Indofarma Tbk. --U5K--1 4,200 4,400 4,200 4,310 110 422,300 1,815,128,000 691 1,724.000 4,310 T/J 2,100 4,300 B 7,100 146 INCO Vale Indonesia Tbk. --S2XXO1 3,810 3,850 3,690 3,690 -120 7,800,200 29,178,172,000 2,390 1,506.122 3,690 T/J 74,300 3,680 B 125,200 147 INDY Indika Energy Tbk. XDS7LKO1 3,900 3,970 3,750 3,760 -140 16,874,000 64,412,562,000 3,924 127.458 3,760 T/J 585,200 3,750 B 277,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 14,250 14,575 14,250 14,575 325 17,309,700 249,964,732,500 4,383 751.029 14,600 J 188,400 14,575 T/B 160,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 85 85 0 1,179,900 100,433,000 56 0.486 86 J 5,798,700 85 T/B 14,670,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 640 625 625 625 -15 51,200 32,000,000 5 595.238 640 J 29,600 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 468 482 468 480 12 12,085,100 5,776,609,200 2,070 338.359 480 T/J 158,800 478 B 169,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 430 402 430 14 486,600 203,123,000 113 113.158 430 T/J 107,900 422 B 8,500 153 ISAT Indosat Tbk. --S7K--1 3,190 3,240 3,160 3,160 -30 462,600 1,479,854,000 232 225.714 3,160 T/J 100 3,150 B 4,800 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,650 26,975 26,150 26,200 -450 686,800 18,190,897,500 1,812 187.143 26,200 T/J 9,000 26,175 B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 3,900 195,000 8 35.714 50 T/J 62,218,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 490 464 490 -8 300 144,400 3 277.951 490 T/J 9,900 474 B 4,500 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 0 0 535 0 0 0 0 442.818 545 J 55,000 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 675 695 650 685 10 378,300 259,271,000 31 489.286 690 J 2,500 685 T/B 38,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,565 1,590 1,545 1,555 -10 2,140,700 3,347,591,500 981 425.096 1,555 T/J 247,900 1,550 B 3,000 160 JRPT Jaya Real Property Tbk. --S6---1 800 815 800 810 10 2,936,900 2,358,320,500 269 778.846 820 J 792,200 795 B 15,300 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,990 4,150 4,000 4,050 60 5,075,700 20,684,448,000 2,281 238.825 4,050 T/J 43,700 4,040 B 216,900 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 0 J 0 900 B 300 163 KAEF Kimia Farma Tbk. XDM5K--1 2,020 2,030 1,995 2,000 -20 221,100 442,872,000 129 2,000.000 2,000 T/J 2,700 1,995 B 27,200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 396 402 386 390 -6 3,169,900 1,243,886,000 389 47.388 390 T/J 80,200 388 B 21,200 165 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---1 234 234 226 232 -2 17,608,900 4,058,674,800 1,161 8.049 232 T/J 479,700 230 B 2,000,000 167 KINO Kino Indonesia Tbk. --U5---2 2,040 2,090 2,010 2,010 -30 127,600 262,198,000 22 52.895 2,020 J 7,700 2,000 B 5,800 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,690 2,600 2,680 -20 610,600 1,635,516,000 59 893.333 2,680 T/J 19,900 2,600 B 4,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 340 358 338 342 2 156,600 53,536,000 108 1,200.000 342 T/J 135,300 338 B 5,000 170 KMTR Kirana Megatara Tbk. --M3---2 464 474 450 450 -14 274,300 126,490,400 88 98.253 458 J 25,200 450 T/B 4,900 171 KPIG MNC Land Tbk. --U9---2 1,345 1,310 1,305 1,310 -35 2,700 3,526,500 6 281.884 1,310 T/J 55,600 1,100 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,580 2,620 2,570 2,610 30 110,900 288,208,000 118 949.091 2,610 T/J 5,600 2,600 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 436 402 426 24 34,027,900 14,397,555,600 3,018 52.961 428 J 175,700 426 T/B 90,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 690 655 670 15 44,004,300 29,412,401,000 7,305 6,970.454 670 T/J 426,500 665 B 200,000 175 LINK Link Net Tbk. XDS9K--1 4,590 4,600 4,500 4,540 -50 3,110,500 14,210,205,000 915 283.750 4,550 J 180,300 4,520 B 13,800 176 LPCK Lippo Cikarang Tbk --S6---1 1,940 2,100 1,870 1,875 -65 2,940,800 5,775,324,500 1,112 202.703 1,875 T/J 29,300 1,870 B 1,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 378 382 374 374 -4 20,742,900 7,845,280,000 1,010 95.759 374 T/J 1,128,600 372 B 2,075,100 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,975 9,150 8,825 8,950 -25 2,451,100 21,759,872,500 1,983 202.805 8,950 T/J 25,500 8,850 B 1,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,225 1,240 1,205 1,225 0 8,231,800 10,079,409,000 1,354 316.129 1,225 T/J 604,000 1,220 B 259,400 180 LTLS Lautan Luas Tbk. --S9---1 640 640 635 640 0 163,100 104,084,000 39 226.238 640 T/J 85,700 635 B 17,300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 715 690 710 20 1,256,500 888,457,500 418 1,497.069 710 T/J 5,000 615 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 715 735 715 715 0 2,483,800 1,796,490,000 345 406.250 720 J 13,500 715 T/B 73,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,700 1,615 1,695 -50 2,600 4,390,500 7 100.893 1,685 J 3,400 1,615 B 3,100 184 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,250 8,300 8,025 8,025 -225 842,400 6,843,230,000 1,255 1,284.000 8,150 J 7,100 8,025 T/B 77,800 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,690 1,695 1,690 1,695 5 1,526,100 2,579,134,500 302 678.000 1,695 T/J 291,300 1,690 B 29,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 314 310 312 2 1,478,600 461,403,200 20 221.843 320 J 282,600 312 T/B 781,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 100 3,950 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,710 4,000 3,750 3,750 40 840,900 3,210,325,000 370 288.462 3,770 J 500 3,740 B 1,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 610 595 600 -10 1,012,400 606,381,000 230 37.500 600 T/J 161,100 595 B 37,200 190 MCAS M Cash Integrasi Tbk. --U9---2 3,030 3,070 3,020 3,020 -10 1,574,600 4,796,493,000 211 218.051 3,020 T/J 19,300 3,000 B 42,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 199 184 190 5 3,395,900 651,770,600 679 170.416 190 T/J 49,300 189 B 18,200 192 MDIA Intermedia Capital Tbk. --U9---1 238 270 212 220 -18 1,020,900 223,359,800 103 159.420 220 T/J 315,100 210 B 1,600 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,410 2,450 2,410 2,430 20 752,900 1,829,253,000 60 121.500 2,490 J 22,900 2,430 T/B 5,200 194 MDLN Modernland Realty Tbk. --S6---1 300 302 296 300 0 2,040,600 610,518,000 355 89.033 302 J 99,400 300 T/B 978,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,245 1,280 1,220 1,225 -20 18,340,200 22,801,147,500 2,335 2,157.564 1,230 J 20,200 1,225 T/B 13,300 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,000 J 100 3,600 B 500 197 MERK Merck Tbk. --U5---2 6,250 6,500 6,100 6,100 -150 9,800 62,485,000 14 16,083.529 6,400 J 5,000 6,100 T/B 13,200 198 META Nusantara Infrastructure Tbk. XDS7---1 188 188 184 188 0 1,704,200 317,776,300 70 56.440 188 T/J 105,500 187 B 1,192,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,685 1,700 1,670 1,700 15 572,300 961,730,000 15 871.795 1,680 J 3,241,600 1,640 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 2,700 2,700,000 3 363.636 1,150 J 82,800 1,000 T/B 97,300 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,775 1,785 1,735 1,745 -30 7,074,800 12,354,425,500 931 102.739 1,745 T/J 661,900 1,740 B 223,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,950 0 0 1,950 0 0 0 0 1,857.143 2,000 J 27,000 1,900 B 20,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 254 270 252 260 6 8,066,300 2,061,637,800 195 650.000 266 J 10,000 260 T/B 10,200 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,975 J 100 18,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,600 16,875 16,725 16,725 125 6,900 116,405,000 4 106,528.662 16,750 J 100 16,700 B 100 206 MLPL Multipolar Tbk. --S9K--1 117 119 115 116 -1 3,431,600 402,956,900 232 13.305 116 T/J 19,200 115 B 1,369,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 575 550 575 -10 777,100 433,410,500 22 98.291 575 T/J 903,900 545 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,230 1,245 1,200 1,225 -5 17,483,600 21,358,596,500 2,611 136.111 1,225 T/J 149,400 1,220 B 7,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,060 1,060 1,050 1,050 -10 3,749,100 3,967,845,500 226 70.000 1,060 J 85,800 1,050 T/B 127,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 294 298 282 284 -10 1,013,100 293,134,600 220 119.403 286 J 3,500 284 T/B 352,400 211 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 5,850 6,000 6,000 6,000 150 2,000 12,000,000 3 544.226 6,000 T/J 8,300 5,500 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 740 760 735 735 -5 3,146,700 2,368,671,000 112 48.355 735 T/J 3,700 730 B 60,000 213 MTDL Metrodata Electronics Tbk. --S9---1 900 900 870 870 -30 2,319,100 2,060,806,500 181 1,566.213 875 J 110,100 870 T/B 4,300 214 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---1 378 374 360 374 -4 212,000 76,401,600 7 157.241 374 T/J 20,300 362 B 701,200 216 MYOH Samindo Resources Tbk. XDU2---1 785 810 775 810 25 778,300 618,857,500 89 96.477 810 T/J 38,900 785 B 8,800 217 MYRX Hanson International Tbk. --S6XXO2 131 134 131 133 2 791,871,500 104,928,202,000 1,151 90.703 133 T/J 100,100 132 B 922,500 218 NASA Ayana Land International Tbk. --U9---2 402 402 402 402 0 129,700 52,139,400 15 390.291 402 T/J 300 400 B 108,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,880 4,100 3,860 3,930 50 216,100 865,531,000 392 1,209.231 3,990 J 1,700 3,930 T/B 69,900 220 NIRO Nirvana Development Tbk. --U6---2 90 92 90 92 2 1,800 162,200 3 87.619 92 T/J 65,100 91 B 1,000 221 NISP Bank OCBC NISP Tbk. --U8---1 900 895 880 885 -15 18,700 16,680,500 20 1,072.415 890 J 1,600 885 T/B 800 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 910 J 27,800 900 B 2,200 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 388 406 384 390 2 3,874,300 1,522,662,200 747 45.882 390 T/J 3,200 388 B 578,600 224 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 0 134,700 60,941,200 46 910.080 462 J 1,000 460 T/B 69,400 226 PALM Provident Agro Tbk. --U1---2 298 0 0 298 0 0 0 0 81.450 298 J 2,000 270 B 3,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,645 1,710 1,625 1,680 35 21,800 35,905,000 27 1,221.818 1,670 J 500 1,630 B 2,000 228 PBID Panca Budi Idaman Tbk. --U3---2 975 990 950 965 -10 173,800 167,596,500 51 113.529 985 J 110,100 965 T/B 34,900 229 PBRX Pan Brothers Tbk. --S4K--1 458 468 458 460 2 10,056,200 4,640,695,000 3,965 814.159 466 J 100 460 T/B 4,888,800 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 575 615 575 575 0 4,000 2,415,500 12 47.917 590 J 100 575 T/B 14,500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,680 2,690 2,680 2,690 10 15,300 41,025,000 4 1,793.333 2,690 T/J 11,300 2,680 B 6,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,380 1,250 1,260 -140 76,900 97,144,000 32 245.854 1,260 T/J 2,800 1,250 B 40,900 233 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 3,340 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 840 800 815 -25 1,825,000 1,490,175,500 200 1,356.976 820 J 201,500 815 T/B 25,800 235 PNIN Paninvest Tbk. --U8---1 1,050 1,070 1,010 1,035 -15 33,600 34,512,500 45 1,100.595 1,035 T/J 18,100 1,010 B 1,400 236 PNLF Panin Financial Tbk. --S8---1 220 224 218 220 0 11,553,800 2,553,236,400 488 237.786 224 J 206,300 220 T/B 201,400 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,175 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 4,680 4,610 4,680 80 44,062,400 204,624,024,000 584 2,970.467 4,680 T/J 152,800 4,670 B 71,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 670 650 650 10 1,600 1,050,000 4 121.495 670 J 1,500 610 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,065 1,070 1,065 1,065 0 171,000 182,142,000 21 71.000 1,070 J 74,600 1,065 T/B 330,800 241 PPRE PP Presisi Tbk. --M7---1 402 438 400 432 30 10,665,100 4,470,064,400 1,110 100.465 432 T/J 92,300 430 B 324,400 242 PPRO PP Properti Tbk. XDS6K--1 151 157 150 153 2 24,919,500 3,862,806,400 1,307 330.811 154 J 276,500 153 T/B 399,100 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,200 3,200 3,120 3,200 0 6,900 21,730,000 18 49.231 3,200 T/J 5,400 3,130 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 250 228 232 -12 2,603,900 608,241,800 200 752.685 234 J 100,500 232 T/B 300 245 PTBA Bukit Asam Tbk. --S2BXO1 3,830 3,950 3,760 3,790 -40 43,277,100 166,677,823,000 6,727 3,295.652 3,790 T/J 2,461,600 3,780 B 148,200 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,330 2,600 2,320 2,440 110 40,975,900 99,992,294,000 4,627 458.647 2,450 J 20,100 2,440 T/B 6,158,000 247 PTRO Petrosea Tbk. XDM2---1 1,990 2,020 1,910 1,915 -75 2,573,600 5,046,610,500 1,179 1,532.000 1,920 J 19,700 1,915 T/B 6,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 500 510 498 505 5 27,810,900 13,981,924,800 3,558 1,946.875 505 T/J 752,100 500 B 3,119,400 250 RAJA Rukun Raharja Tbk. XDS7---1 735 750 715 715 -20 3,801,500 2,784,145,000 424 2,456.032 715 T/J 210,000 710 B 158,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,410 1,325 1,330 -80 10,823,500 14,572,222,500 2,183 831.250 1,335 J 294,800 1,330 T/B 704,500 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,500 J 3,300 5,100 B 300 253 RIMO Rimo International Lestari Tbk --S9---2 136 136 133 134 -2 734,085,300 99,093,012,900 725 73.569 134 T/J 336,400 133 B 1,242,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 336 322 322 -2 235,000 76,308,800 24 2,519.562 322 T/J 56,500 310 B 12,300 255 RODA Pikko Land Development Tbk. --U6---2 322 328 320 322 0 13,178,300 4,322,205,600 35 514.131 326 J 3,600 322 T/B 2,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,005 1,025 995 1,020 15 2,466,100 2,484,200,500 493 400.000 1,025 J 21,100 1,015 B 500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 585 595 580 595 10 2,209,200 1,300,705,500 633 743.750 595 T/J 169,000 590 B 23,100 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,800 9,800 9,550 9,800 0 5,300 51,907,500 7 6,322.581 9,800 T/J 19,300 9,500 B 2,800 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,160 2,280 2,160 2,240 80 10,401,900 23,305,391,000 2,214 1,013.332 2,250 J 10,000 2,240 T/B 962,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 0 0 880 0 0 0 0 984.285 880 J 1,000 815 B 700 262 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,340 2,230 2,300 0 68,700 159,060,000 67 98.291 2,300 T/J 17,500 2,290 B 5,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,300 1,300 1,300 0 6,000 7,800,000 1 60.412 1,485 J 2,700 1,300 T/B 4,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 815 780 790 0 5,737,100 4,578,708,500 984 564.286 790 T/J 186,600 785 B 10,500 265 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---1 805 810 800 805 0 4,012,600 3,221,917,000 322 138.793 810 J 1,627,200 805 T/B 303,000 267 SILO Siloam International Hospitals Tbk. --U9---1 7,050 7,125 6,825 6,975 -75 664,500 4,630,980,000 556 79.218 6,975 T/J 299,900 6,850 B 7,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 560 570 550 550 -10 5,034,400 2,815,720,500 1,276 50.000 550 T/J 427,800 545 B 243,200 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 1,025 1,025 0 7,000 7,175,000 2 1.139 1,025 T/J 62,500 980 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 432 434 434 434 2 200 86,800 1 377.391 500 J 18,600 434 T/B 2,400 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,800 J 500 3,400 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,600 3,730 3,610 3,710 110 651,800 2,401,973,000 447 662.500 3,710 T/J 27,600 3,700 B 13,700 273 SMCB Holcim Indonesia Tbk. --M3---1 705 715 695 700 -5 672,800 473,425,500 104 845.411 705 J 15,600 700 T/B 200 274 SMDR Samudera Indonesia Tbk. --S7---1 346 356 346 348 2 1,385,900 484,699,200 206 1,396.581 350 J 46,200 348 T/B 63,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 820 840 800 805 -15 10,231,500 8,338,558,500 909 1,322.708 810 J 10,000 805 T/B 18,000 276 SMRU SMR Utama Tbk. --U2---2 498 525 498 500 2 336,800 170,170,200 88 122.274 525 J 123,100 500 T/B 64,200 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,520 1,570 1,520 1,550 30 7,833,000 12,112,327,500 2,091 4,140.068 1,550 T/J 9,600 1,545 B 6,900 278 SOCI Soechi Lines Tbk. --M7---1 186 190 186 187 1 3,401,300 640,499,900 399 34.000 187 T/J 99,300 186 B 337,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 198 206 -2 2,900 595,000 10 219.848 206 T/J 192,200 200 B 600 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 326 322 322 0 19,479,300 6,296,907,400 983 134.167 324 J 789,700 322 T/B 316,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,800 3,770 3,790 -110 2,000 7,593,000 5 68.909 3,790 T/J 100 3,770 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 525 510 520 0 35,226,100 18,320,365,500 940 213.333 520 T/J 162,500 515 B 185,800 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,140 1,150 1,115 1,140 0 53,618,300 61,205,374,500 1,664 170.149 1,140 T/J 218,700 1,135 B 25,000 284 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 50,500 2,525,000 5 64.769 50 T/J 509,879,500 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 6,800 J 2,000 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,980 4,040 3,970 4,040 60 3,878,000 15,524,643,000 2,004 3,672.727 4,040 T/J 52,900 3,970 B 49,900 288 TARA Sitara Propertindo Tbk. --U6K--1 825 835 820 820 -5 42,064,700 34,906,364,000 5,810 773.585 830 J 296,300 820 T/B 92,300 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,940 5,050 4,920 5,000 60 1,485,400 7,438,672,500 694 246.914 5,025 J 4,000 5,000 T/B 97,100 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,085 1,095 1,040 1,050 -35 2,010,900 2,134,362,000 677 239.098 1,055 J 20,000 1,050 T/B 283,300 291 TCID Mandom Indonesia Tbk. XDU5---1 17,150 17,275 16,800 17,275 125 3,200 54,202,500 4 1,694.425 17,275 T/J 600 16,800 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 815 815 815 815 0 500 407,500 1 262.903 815 T/J 13,700 750 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 770 J 20,400 625 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 2,570 2,500 2,570 20 2,100 5,257,000 4 2,111.924 2,570 T/J 700 2,410 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 620 615 585 600 -20 359,700 217,852,500 33 300.000 595 J 50,000 580 B 2,800 296 TINS Timah Tbk. --S2K--1 980 995 965 965 -15 11,613,500 11,381,195,500 1,448 493.109 970 J 87,500 965 T/B 6,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 11,700 12,200 11,700 12,150 450 5,489,400 65,964,695,000 2,460 751.214 12,175 J 76,800 12,150 T/B 175,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 960 1,060 990 1,060 100 39,900 41,396,000 22 487.603 1,060 T/J 12,000 965 B 5,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,180 2,500 2,170 2,170 -10 34,400 74,841,000 18 114.211 2,170 T/J 31,700 2,020 B 500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,100 4,100 3,950 3,950 -150 8,180,600 32,898,297,000 511 1,274.194 3,950 T/J 7,500 3,940 B 102,200 301 TOTL Total Bangun Persada Tbk. XDS6---1 625 630 605 610 -15 2,120,000 1,295,254,500 555 219.246 615 J 18,000 610 T/B 100,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 376 368 376 0 40,200 15,113,800 5 1,219.710 376 T/J 450,500 366 B 400 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,780 2,790 2,750 2,750 -30 209,800 581,802,000 179 2,628.485 2,790 J 9,600 2,750 T/B 1,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 364 372 354 356 -8 173,521,400 63,201,562,000 2,696 294.229 358 J 1,940,600 356 T/B 5,953,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 121 122 116 117 -4 10,200 1,196,300 5 117.902 119 J 1,000 117 T/B 50,000 306 TRST Trias Sentosa Tbk. --U3---1 400 416 400 400 0 20,100 8,041,600 3 238.607 410 J 125,000 400 T/B 60,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,580 1,590 1,575 1,575 -5 27,700 43,767,500 6 280.969 1,595 J 300 1,575 T/B 4,900 308 TURI Tunas Ridean Tbk. XDU9---1 1,380 1,380 1,375 1,380 0 50,500 69,438,500 4 3,066.667 1,380 T/J 194,600 1,375 B 124,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,165 1,190 1,180 1,180 15 72,400 85,796,000 41 2,287.886 1,180 T/J 49,400 1,175 B 100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,430 3,400 3,400 3,400 -30 200 680,000 2 125.923 3,550 J 1,000 3,410 B 100 311 VICO Victoria Investama Tbk. --U8---1 184 188 184 186 2 30,300 5,633,000 6 148.800 185 J 2,000 178 B 45,600 312 VIVA Visi Media Asia Tbk. --S9---1 250 258 240 250 0 8,025,600 1,994,512,800 527 83.333 250 T/J 427,800 244 B 150,200 313 VOKS Voksel Electric Tbk. --U4---1 189 189 184 189 0 6,500 1,210,200 16 83.605 187 J 39,900 185 B 2,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 230 218 224 6 8,830,300 1,986,254,400 579 77.241 226 J 105,400 224 T/B 103,000 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,590 1,665 1,590 1,605 15 39,976,400 64,899,816,500 3,831 412.540 1,610 J 90,000 1,605 T/B 1,480,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 318 312 314 0 2,110,700 663,781,800 45 84.917 316 J 9,900 314 T/B 232,900 317 WOOD Integra Indocabinet Tbk. --S5---2 545 590 520 530 -15 182,966,600 101,851,772,500 9,293 203.846 535 J 180,300 530 T/B 22,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 384 400 386 388 4 90,952,400 35,745,137,800 6,104 79.184 388 T/J 605,800 386 B 4,575,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,120 2,240 2,120 2,190 70 51,996,900 113,770,417,000 4,604 591.093 2,190 T/J 236,700 2,180 B 3,280,900 320 WTON Wijaya Karya Beton Tbk. --S3K--1 452 464 448 450 -2 8,348,100 3,824,402,800 1,588 76.271 452 J 15,000 450 T/B 226,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,685 1,760 1,675 1,685 0 22,126,700 37,745,668,000 3,743 1,203.571 1,685 T/J 21,600 1,680 B 162,100 Total 4,790,745,800 3,098,087,391,200 241,283 5,325,039,700 125,895,600 Jakarta, 22 May 2018 Trading Division