List of Securities Quotation: IDX SMC Composite Date: Friday, 25 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 12,800 12,950 12,500 12,700 -100 856,000 10,861,455,000 1,011 1,031.716 12,700 T/J 260,700 12,600 B 1,100 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 2,010 2,190 2,070 2,190 180 900 1,911,000 3 58.400 2,070 J 700 1,960 B 500 4 ACES Ace Hardware Indonesia Tbk. CDS9K--1 1,250 1,295 1,235 1,235 -15 6,225,700 7,953,268,000 1,354 1,506.098 1,270 J 47,000 1,235 T/B 986,400 5 ACST Acset Indonusa Tbk. --S6---1 2,700 2,700 2,680 2,700 0 749,000 2,022,256,000 26 113.384 2,700 T/J 47,200 2,690 B 1,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,950 1,975 1,945 1,950 0 6,492,800 12,721,831,500 915 1,531.418 1,950 T/J 159,600 1,945 B 53,200 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,175 8,350 8,200 8,275 100 119,100 989,530,000 73 355.914 8,325 J 1,000 8,275 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 356 374 358 364 8 4,555,000 1,662,617,400 519 32.490 364 T/J 128,200 362 B 256,200 9 AGII Aneka Gas Industri Tbk. --S3---1 660 680 670 670 10 113,100 75,801,000 25 60.909 680 J 4,300 670 T/B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 360 368 360 366 6 1,835,900 668,281,600 308 597.961 366 T/J 122,500 364 B 70,000 11 AGRS Bank Agris Tbk. --U8---2 408 416 378 392 -16 99,500 38,687,000 41 356.364 392 T/J 5,500 382 B 1,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 470 500 472 484 14 105,863,900 51,669,475,000 5,557 58.910 486 J 595,100 484 T/B 5,800,200 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,570 4,620 4,520 4,570 0 12,157,600 55,778,351,000 2,115 3,642.276 4,580 J 25,500 4,570 T/B 106,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 354 342 344 -10 992,200 341,281,200 17 327.619 344 T/J 13,700 342 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 0 0 5,125 0 0 0 0 209.184 5,200 J 10,300 5,050 B 1,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 625 630 625 625 0 53,500 33,538,000 21 1,594.835 640 J 6,400 625 T/B 20,079,000 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,170 1,170 1,155 1,170 0 176,700 205,853,500 25 97.500 1,170 T/J 1,500 1,165 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 865 870 -15 50,343,600 44,254,643,500 2,615 573.614 870 T/J 458,000 865 B 1,803,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 84,800 150,944,000 5 113.956 1,780 T/J 3,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 200,100 101,050,500 14 537.143 510 J 231,400 505 T/B 18,600 21 APLN Agung Podomoro Land Tbk. --S6---1 200 208 200 202 2 22,491,100 4,582,847,200 2,185 55.342 204 J 937,200 202 T/B 559,200 22 ARII Atlas Resources Tbk. --U2---2 1,300 1,300 1,200 1,295 -5 160,700 206,475,000 27 86.333 1,295 T/J 2,600 1,190 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 320 320 314 314 -6 66,492,500 21,052,106,200 70 104.667 318 J 274,900 314 T/B 111,200 24 ARNA Arwana Citramulia Tbk. --S3---1 324 330 318 320 -4 356,700 114,470,400 124 2,174.947 320 T/J 80,100 318 B 81,000 25 ASGR Astra Graphia Tbk. --S9---1 1,420 1,440 1,420 1,430 10 22,300 31,836,000 23 296.484 1,430 T/J 2,000 1,420 B 10,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 700 715 700 700 0 1,625,300 1,148,713,500 189 1,296.296 700 T/J 137,200 695 B 50,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 342 354 340 344 2 32,196,900 11,188,530,400 2,105 327.619 344 T/J 1,545,800 342 B 876,700 28 ATIC Anabatic Technologies Tbk. XDU9---1 745 745 745 745 0 1,000 745,000 4 106.429 740 J 2,000 700 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 1,650 1,665 1,605 1,605 -45 3,822,400 6,197,206,500 974 1,451.569 1,610 J 2,500 1,605 T/B 194,800 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 52 52 -1 5,054,900 263,148,900 92 59.684 53 J 1,091,800 52 T/B 1,344,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 282 280 282 2 13,500 3,800,000 3 207.911 284 J 1,400 282 T/B 2,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,570 1,560 1,570 5 419,900 657,692,500 132 1,962.500 1,570 T/J 8,600 1,565 B 3,900 34 BBKP Bank Bukopin Tbk. --S8---1 400 408 398 398 -2 2,942,300 1,179,337,000 377 118.069 400 J 59,900 398 T/B 395,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,510 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---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 3,000 3,000 2,910 3,000 0 21,044,200 62,382,453,000 3,319 391.304 3,000 T/J 1,149,000 2,990 B 1,520,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 328 310 310 -10 3,258,000 1,043,206,200 239 315.618 310 T/J 209,400 308 B 4,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 35,100 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 0 484,500 24,225,000 52 217.306 50 T/J 247,268,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 268 272 266 268 0 3,763,700 1,012,612,600 290 157.647 270 J 216,700 268 T/B 400 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 770 795 750 790 20 2,912,600 2,270,444,500 76 4,048.376 790 T/J 9,800 770 B 25,100 44 BHIT MNC Investama Tbk. --S9K--1 119 123 119 121 2 65,480,900 7,901,434,900 35,994 353.853 121 T/J 3,299,900 120 B 16,500 45 BINA Bank Ina Perdana Tbk. --U8---2 426 430 420 424 -2 301,900 127,750,200 96 239.553 424 T/J 81,200 422 B 53,000 46 BIPI Benakat Integra Tbk. --S2K--2 69 71 69 69 0 12,302,100 852,449,800 380 49.286 70 J 838,000 69 T/B 2,518,100 47 BIRD Blue Bird Tbk. --U7---1 2,780 2,910 2,790 2,880 100 1,083,700 3,116,829,000 487 44.308 2,910 J 39,700 2,880 T/B 800 48 BISI BISI International Tbk. --U1---1 1,910 1,910 1,895 1,910 0 19,900 37,954,000 7 955.000 1,915 J 3,800 1,910 T/B 2,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,200 2,090 2,120 50 12,005,900 25,637,742,000 516 353.333 2,130 J 49,800 2,120 T/B 3,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 695 0 3,551,400 2,477,266,500 415 161.628 700 J 1,000,700 695 T/B 1,318,300 51 BKSL Sentul City Tbk. --S6K--1 142 149 142 144 2 243,242,000 35,296,514,900 4,142 9.950 145 J 5,375,700 144 T/B 897,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 204 202 204 -6 600 122,200 2 468.105 214 J 1,600 206 B 5,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 8,200 8,200 8,200 8,200 0 300 2,460,000 1 273.333 9,700 J 200 8,000 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 400 380 380 10 3,700 1,447,000 13 118.750 380 T/J 19,000 350 B 1,600 56 BMTR Global Mediacom Tbk. --S9LKO1 525 535 525 530 5 13,857,000 7,343,027,000 2,674 431.385 535 J 703,500 530 T/B 491,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,800 90,000 3 1.719 50 T/J 2,903,301,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,050 1,085 1,020 1,045 -5 9,337,800 9,693,283,500 983 7.716 1,050 J 175,000 1,045 T/B 161,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 246 242 244 4 124,900 30,586,000 73 2.884 246 J 42,000 244 T/B 54,700 60 BNLI Bank Permata Tbk. --M8K--1 500 510 494 498 -2 4,206,800 2,104,485,100 311 5.422 500 J 478,800 498 T/B 268,100 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 610 620 5 1,582,700 970,828,500 420 601.942 620 T/J 152,300 615 B 66,300 62 BOLT Garuda Metalindo Tbk. --U4---2 900 900 890 890 -10 412,200 367,937,500 141 161.818 890 T/J 8,400 885 B 18,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,400 0 0 5,400 0 0 0 0 210.162 6,275 J 1,000 5,500 B 1,300 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 67 71 67 70 3 42,175,000 2,936,434,100 557 11.024 70 T/J 13,996,500 69 B 2,130,600 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,130 1,150 0 72,100 82,025,000 11 862.845 1,150 T/J 12,000 1,145 B 10,000 67 BRPT Barito Pacific Tbk. CRS3BXO1 2,290 2,290 2,190 2,220 -70 22,039,600 49,192,337,000 2,233 173.857 2,220 T/J 148,300 2,210 B 313,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,660 1,725 1,670 1,720 60 22,972,700 39,247,683,500 3,236 336.921 1,725 J 648,500 1,720 T/B 335,500 69 BSIM Bank Sinarmas Tbk. --U8---1 620 605 600 605 -15 600 361,000 5 412.634 600 J 8,700 525 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,640 2,520 2,610 80 900 2,346,000 7 133.846 2,600 J 53,400 2,520 B 3,600 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---2 146 147 138 144 -2 72,724,600 10,679,562,700 146 1,103.279 144 T/J 218,200 141 B 527,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 530,798,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,270 3,550 3,270 3,530 260 4,396,400 15,122,331,000 537 683.364 3,540 J 100 3,530 T/B 200,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,685 1,700 1,605 1,670 -15 21,000 34,523,500 18 283.051 1,670 T/J 8,300 1,560 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 258 270 258 262 4 249,321,100 66,044,046,200 4,962 15.206 264 J 8,988,000 262 T/B 741,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 478 478 478 -2 100 47,800 1 183.846 470 J 4,800 450 B 200 78 BVIC Bank Victoria International Tbk. --S8---1 200 206 198 200 0 499,700 100,149,800 65 189.120 200 T/J 10,000 198 B 10,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 208 212 198 199 -9 79,193,600 16,077,252,900 2,140 43.523 199 T/J 775,700 198 B 3,896,900 80 BYAN Bayan Resources Tbk. --U2---1 10,500 0 0 10,500 0 0 0 0 181.034 11,200 J 500 10,575 B 7,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 444 555 460 520 76 38,589,600 19,807,014,300 5,983 157.576 525 J 299,900 520 T/B 224,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,430 2,450 2,360 2,360 -70 11,261,500 26,993,057,000 1,647 134.857 2,380 J 125,800 2,360 T/B 87,600 83 CASA Capital Financial Indonesia Tbk. --U8---2 310 312 310 312 2 308,900 95,855,000 46 569.998 312 T/J 460,000 310 B 10,500 84 CASS Cardig Aero Services Tbk. --U7---2 695 690 670 690 -5 1,400 940,000 2 172.500 690 T/J 100 670 B 1,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 104 106 103 104 0 329,500 34,253,200 44 665.600 105 J 110,000 104 T/B 88,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 314 318 0 15,100 4,781,800 3 24.884 318 T/J 209,900 314 B 87,600 87 CITA Cita Mineral Investindo Tbk. --U2---2 680 675 630 655 -25 34,500 22,283,500 40 2,376.805 650 J 6,500 645 B 10,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,220 1,230 1,205 1,215 -5 1,614,400 1,962,537,000 369 1,056.522 1,215 T/J 26,200 1,210 B 300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,395 1,315 1,395 25 3,600 4,887,500 5 133.485 1,385 J 500 1,360 B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 240 300 240 300 60 2,456,900 709,405,400 438 56.748 0 J 0 300 T/B 2,447,700 91 COWL Cowell Development Tbk. --M6---2 565 580 565 580 15 375,600 216,047,000 197 446.154 580 T/J 15,300 570 B 1,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 143,203,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 555 540 555 0 431,300 236,403,000 79 280.070 575 J 50,000 550 B 50,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 1,540 1,480 1,500 -100 34,500 52,649,000 19 500.000 1,540 J 23,700 1,500 T/B 600 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 1,005 1,025 1,000 1,000 -5 19,151,300 19,390,620,000 1,576 223.894 1,005 J 100,500 1,000 T/B 123,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 144,500 7,225,000 30 16.496 50 T/J 59,838,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 300 306 300 300 0 13,360,300 4,048,371,400 537 52.277 304 J 801,700 300 T/B 1,104,000 99 DKFT Central Omega Resources Tbk. --U2---2 370 372 366 372 2 160,500 59,343,000 8 955.561 372 T/J 4,200 360 B 600 100 DLTA Delta Djakarta Tbk. XDU5---1 5,650 5,675 5,675 5,675 25 200 1,135,000 1 33,923.128 5,650 J 19,700 5,600 B 2,200 101 DMAS Puradelta Lestari Tbk. XDM6K--1 153 156 150 151 -2 9,721,200 1,473,180,300 332 71.905 152 J 173,600 151 T/B 30,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 120,000 324,000,000 3 2,371.771 2,710 J 50,000 2,690 B 105,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 885 915 880 880 -5 17,850,800 16,011,854,500 2,557 1,191.379 885 J 22,500 880 T/B 618,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 268 268 268 0 14,700 3,939,600 9 48.727 270 J 13,500 266 B 50,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 428 430 422 428 0 1,344,700 572,882,600 65 115.676 428 T/J 78,100 426 B 570,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,275 0 0 14,275 0 0 0 0 951.667 14,275 J 400 12,000 B 400 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 4,200 B 3,000 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,850 1,900 1,850 1,900 50 4,500 8,410,000 8 699.374 1,900 T/J 9,100 1,860 B 5,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 148 157 150 150 2 567,200 86,489,800 501 100.000 150 T/J 3,000 149 B 24,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,130 1,100 1,100 1,100 -30 60,000 66,000,000 4 27.160 1,100 T/J 91,100 970 B 2,000 111 ELSA Elnusa Tbk. XDS2K--1 438 444 424 428 -10 35,628,000 15,326,769,800 1,822 107.000 430 J 1,603,400 428 T/B 9,117,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800,300 40,015,000 4 10.308 50 T/J 918,756,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 190 197 188 190 0 51,438,900 9,887,859,300 1,494 15.841 191 J 50,000 190 T/B 745,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,100 J 1,800 1,840 B 200 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,730 2,870 2,660 2,730 0 57,418,200 158,795,402,000 7,561 273.000 2,730 T/J 236,100 2,720 B 20,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 264 282 262 268 4 37,160,600 10,136,262,600 1,752 498.967 270 J 140,000 268 T/B 1,438,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,320 2,370 2,220 2,280 -40 11,694,300 26,736,890,000 4,323 115.712 2,280 T/J 488,500 2,270 B 41,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,520 1,530 1,520 1,520 0 500 761,000 3 2,390.501 1,520 T/J 3,400 1,410 B 500 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,100 6,250 6,150 6,150 50 336,800 2,086,952,500 234 1,409.387 6,150 T/J 1,900 6,125 B 21,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,750 4,830 4,710 4,730 -20 1,166,700 5,519,706,000 69 946.000 4,730 T/J 1,200 4,710 B 3,900 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,470 J 500 2,400 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 645 650 640 645 0 939,800 606,931,500 80 645.000 645 T/J 16,900 640 B 12,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 640 710 645 690 50 7,367,300 4,972,985,000 940 313.636 690 T/J 1,000,100 680 B 90,300 124 FPNI Lotte Chemical Titan Tbk. --U3---2 181 185 178 178 -3 1,410,100 253,242,400 134 53.992 180 J 12,000 178 T/B 21,600 125 FREN Smartfren Telecom Tbk. --U7---1 110 116 94 97 -13 144,025,500 14,707,714,100 5,375 5.389 98 J 469,100 97 T/B 9,798,100 126 GEMS Golden Energy Mines Tbk. XDU2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 250 252 244 246 -4 9,019,300 2,229,177,600 603 33.069 248 J 1,750,600 246 T/B 175,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 810 830 805 810 0 3,003,000 2,458,313,000 815 159.023 810 T/J 93,200 805 B 275,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 310 312 304 306 -4 1,145,900 352,033,200 240 76.500 308 J 6,200 306 T/B 181,200 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,000 J 300 11,200 B 200 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 152 154 154 154 2 3,000 462,000 1 61.600 154 T/J 700 149 B 24,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 0 0 286 0 0 0 0 45.101 288 J 600 282 B 600 134 HERO Hero Supermarket Tbk. --U9---1 945 0 0 945 0 0 0 0 1,972.531 945 J 1,900 905 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,560 3,490 3,480 3,490 -70 11,100 38,636,000 8 1,068.389 3,490 T/J 42,500 3,480 B 7,700 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 720 715 715 715 -5 200 143,000 2 1,100.000 715 T/J 36,100 635 B 1,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 264 266 262 264 0 38,000 10,096,000 32 88.000 266 J 5,900 264 T/B 3,000 138 HRUM Harum Energy Tbk. --S2K--1 2,840 2,940 2,820 2,820 -20 3,012,200 8,645,133,000 1,398 54.231 2,830 J 3,000 2,820 T/B 15,000 139 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---1 900 835 800 800 -100 8,200 6,760,000 12 62.500 790 J 6,500 760 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 183 206 184 202 19 368,422,200 69,733,971,700 1,719 387.731 202 T/J 1,172,800 200 B 25,100 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,070 3,090 2,930 2,930 -140 8,847,200 26,481,915,000 3,239 393.354 2,930 T/J 274,900 2,920 B 117,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 675 680 660 665 -10 969,600 648,368,000 166 133.000 670 J 103,000 665 T/B 105,500 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 960 960 0 310,600 298,176,000 30 252.632 960 T/J 5,100 950 B 52,200 145 INAF Indofarma Tbk. --U5K--1 4,410 4,520 4,330 4,420 10 421,500 1,862,715,000 349 1,768.000 4,420 T/J 50,500 4,410 B 1,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,880 3,800 3,840 90 10,966,200 42,113,682,000 2,325 1,567.347 3,840 T/J 412,800 3,830 B 5,300 147 INDY Indika Energy Tbk. XDS7LKO1 3,750 3,810 3,660 3,670 -80 9,494,000 35,306,955,000 2,760 124.407 3,680 J 53,900 3,670 T/B 58,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 15,250 16,050 15,225 16,000 750 27,535,400 438,147,985,000 6,317 824.458 16,000 T/J 22,700 15,975 B 29,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 84 84 83 83 -1 2,889,300 241,581,700 105 0.474 84 J 1,411,900 83 T/B 15,984,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 620 0 0 620 0 0 0 0 590.476 640 J 163,500 625 B 7,800 151 INTA Intraco Penta Tbk. --U9---2 492 500 488 488 -4 11,174,800 5,532,101,200 1,593 343.999 488 T/J 12,500 486 B 357,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 444 450 428 450 6 1,626,400 717,473,000 186 118.421 450 T/J 454,100 428 B 23,100 153 ISAT Indosat Tbk. XDS7K--1 3,140 3,310 3,150 3,240 100 2,858,700 9,267,778,000 1,155 231.429 3,250 J 4,500 3,240 T/B 2,800 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 24,450 25,550 24,550 25,150 700 1,280,200 32,205,442,500 2,176 179.643 25,150 T/J 40,000 25,125 B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,600 80,000 8 35.714 50 T/J 51,483,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 500 J 4,300 470 B 1,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 0 0 535 0 0 0 0 442.818 535 J 17,900 470 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 825 850 780 790 -35 723,600 580,657,500 306 564.286 805 J 3,000 790 T/B 27,300 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,615 1,645 1,610 1,620 5 2,079,700 3,388,084,000 921 442.865 1,625 J 814,600 1,620 T/B 28,200 160 JRPT Jaya Real Property Tbk. --S6---1 810 815 785 790 -20 4,059,500 3,209,893,500 598 759.615 795 J 3,000 790 T/B 116,800 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,420 4,250 4,320 -10 6,871,500 29,797,737,000 3,245 254.747 4,320 T/J 11,300 4,300 B 13,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 0 J 0 910 B 100 163 KAEF Kimia Farma Tbk. XDM5K--1 2,010 2,070 2,010 2,020 10 255,700 520,521,000 166 2,020.000 2,020 T/J 2,355,100 2,010 B 9,700 164 KBLI KMI Wire & Cable Tbk. --S4K--1 390 400 390 390 0 3,990,700 1,570,000,600 351 47.388 392 J 23,600 390 T/B 54,300 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 230 230 226 230 0 6,554,400 1,497,614,000 849 7.980 230 T/J 1,763,200 228 B 477,400 167 KINO Kino Indonesia Tbk. --U5---2 2,020 2,030 1,990 1,990 -30 134,900 273,616,000 27 52.368 2,020 J 200 1,990 T/B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,660 2,670 2,630 2,650 -10 641,500 1,696,348,000 76 883.333 2,640 J 10,000 2,590 B 16,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 324 328 318 324 0 192,100 61,703,600 53 1,136.842 320 J 317,100 318 B 13,700 170 KMTR Kirana Megatara Tbk. --M3---2 452 454 444 446 -6 251,200 112,974,600 91 97.380 446 T/J 200 444 B 35,700 171 KPIG MNC Land Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 281.884 1,305 J 2,200 1,160 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,650 2,670 2,650 2,670 20 82,500 219,614,000 115 970.909 2,670 T/J 300 2,660 B 1,500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 424 442 424 424 0 8,459,000 3,652,824,200 972 52.713 426 J 172,500 424 T/B 362,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 750 765 730 740 -10 77,518,300 58,441,699,500 11,360 7,698.710 745 J 249,900 740 T/B 383,300 175 LINK Link Net Tbk. --S9K--1 4,640 4,690 4,600 4,650 10 989,200 4,582,082,000 443 290.625 4,650 T/J 1,046,300 4,600 B 21,400 176 LPCK Lippo Cikarang Tbk --S6---1 1,830 1,885 1,815 1,820 -10 2,063,900 3,806,208,000 686 196.757 1,845 J 1,000 1,820 T/B 26,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 374 388 374 378 4 40,580,900 15,413,468,800 2,372 96.783 378 T/J 1,414,300 376 B 733,500 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,400 9,475 9,175 9,400 0 2,866,800 26,607,117,500 3,053 213.002 9,400 T/J 53,600 9,375 B 2,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,260 1,275 1,225 1,235 -25 7,108,700 8,842,703,000 1,556 318.710 1,235 T/J 164,500 1,230 B 76,300 180 LTLS Lautan Luas Tbk. XDS9---1 640 640 630 640 0 136,300 86,929,500 18 226.238 640 T/J 96,700 635 B 100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 680 680 680 5 42,200 28,696,000 109 1,433.813 670 J 500 640 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 725 760 730 735 10 3,266,200 2,434,648,500 486 417.614 740 J 22,400 735 T/B 5,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,680 1,680 1,680 -10 200 336,000 1 100.000 1,690 J 50,200 1,680 T/B 200 184 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,300 8,500 8,025 8,425 125 1,415,100 11,862,737,500 1,188 1,348.000 8,425 T/J 124,300 8,350 B 21,600 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,685 1,695 1,680 1,695 10 1,459,500 2,466,045,500 293 678.000 1,700 J 284,000 1,695 T/B 2,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 304 304 304 -8 22,600 6,870,400 2 216.155 318 J 30,000 306 B 50,000 187 MAYA Bank Mayapada Internasional Tbk. CDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 800 4,070 B 1,200 188 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,810 3,950 3,810 3,850 40 1,179,000 4,544,136,000 630 296.154 3,850 T/J 30,600 3,840 B 24,600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 610 595 605 15 1,065,300 640,118,000 159 37.812 605 T/J 127,800 600 B 50,000 190 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,150 3,080 3,120 0 1,358,700 4,224,742,000 195 225.271 3,120 T/J 42,200 3,100 B 2,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 192 194 192 192 0 785,700 151,504,900 82 172.210 193 J 100 192 T/B 98,600 192 MDIA Intermedia Capital Tbk. --U9---1 216 216 204 208 -8 881,000 182,981,000 61 150.725 208 T/J 514,600 204 B 12,200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,460 2,570 2,470 2,550 90 119,000 299,573,000 33 127.500 2,550 T/J 21,500 2,510 B 5,800 194 MDLN Modernland Realty Tbk. --S6---1 300 310 302 306 6 1,787,300 548,156,000 160 90.813 308 J 533,900 306 T/B 1,071,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,185 1,200 1,155 1,170 -15 21,865,100 25,544,595,000 2,392 2,060.694 1,175 J 34,400 1,170 T/B 75,900 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,000 J 400 3,600 B 500 197 MERK Merck Tbk. --U5---2 6,200 6,300 6,200 6,200 0 4,200 26,172,500 6 16,347.193 6,500 J 2,000 6,225 B 5,000 198 META Nusantara Infrastructure Tbk. --S7---1 187 187 184 187 0 1,295,000 241,576,300 37 56.139 187 T/J 141,900 186 B 1,176,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,680 1,680 1,675 1,680 0 15,600 26,197,500 5 861.538 1,680 T/J 285,000 1,675 B 800 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 17,200 17,200,000 1 363.636 1,150 J 82,800 1,010 B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,770 1,835 1,745 1,805 35 8,074,600 14,305,584,500 1,141 106.271 1,805 T/J 39,900 1,800 B 64,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,950 1,950 1,910 1,950 0 1,272,000 2,480,320,000 2 1,857.143 1,950 T/J 1,200 1,915 B 500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 260 252 254 -4 11,762,600 3,014,826,000 217 635.000 256 J 15,200 252 B 81,300 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 0 J 0 21,050 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,600 16,850 16,700 16,850 250 700 11,745,000 7 107,324.841 16,850 T/J 2,900 16,700 B 200 206 MLPL Multipolar Tbk. --S9K--1 117 122 117 118 1 5,166,500 616,649,700 325 13.535 119 J 141,900 118 T/B 353,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 787,000 570 B 16,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,250 1,235 1,240 5 13,300,100 16,500,898,500 7,337 137.778 1,240 T/J 613,100 1,235 B 106,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,090 1,095 1,075 1,085 -5 802,900 867,427,000 117 72.333 1,085 T/J 242,500 1,080 B 39,900 210 MPPA Matahari Putra Prima Tbk. --S9---1 290 300 288 292 2 664,400 193,425,400 344 122.766 292 T/J 71,600 290 B 191,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 544.226 7,000 J 400 5,000 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 745 755 730 735 -10 4,598,000 3,458,847,000 46 48.355 735 T/J 30,000 730 B 2,700 213 MTDL Metrodata Electronics Tbk. --S9---1 870 870 860 860 -10 2,384,900 2,064,175,000 276 1,548.211 870 J 92,700 860 T/B 13,800 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. XDU6---1 372 372 372 372 0 200 74,400 2 156.400 376 J 100 364 B 200 216 MYOH Samindo Resources Tbk. XDU2---1 820 815 805 815 -5 344,700 279,916,500 47 97.073 815 T/J 99,200 810 B 1,200 217 MYRX Hanson International Tbk. --S6XXO2 135 137 133 135 0 318,380,600 43,271,128,400 660 92.067 136 J 4,146,600 135 T/B 13,900 218 NASA Ayana Land International Tbk. --U9---2 400 0 0 400 0 0 0 0 388.350 410 J 100,000 398 B 125,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,100 4,200 4,020 4,020 -80 132,500 542,763,000 118 1,236.923 4,100 J 1,200 4,020 T/B 85,000 220 NIRO Nirvana Development Tbk. --U6---2 90 92 92 92 2 10,800 993,600 2 87.619 92 T/J 9,200 90 B 1,024,900 221 NISP Bank OCBC NISP Tbk. --U8---1 900 910 890 895 -5 4,400 3,960,500 19 1,084.533 905 J 100 900 B 400 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 1,000 J 900 810 B 4,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 400 402 392 392 -8 2,826,100 1,117,767,400 569 46.118 396 J 132,100 392 T/B 856,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,700 J 1,300 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 470 478 462 470 0 65,400 30,287,600 20 929.864 470 T/J 900 466 B 2,500 226 PALM Provident Agro Tbk. --U1---2 298 294 290 290 -8 200 58,400 2 79.263 300 J 35,000 290 T/B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,695 1,730 1,645 1,730 35 56,500 95,323,000 39 1,258.182 1,725 J 500 1,670 B 2,000 228 PBID Panca Budi Idaman Tbk. --U3---2 970 975 955 975 5 210,400 202,310,500 74 114.706 975 T/J 49,200 960 B 65,800 229 PBRX Pan Brothers Tbk. --S4K--1 466 492 462 476 10 16,805,700 7,988,155,000 4,335 842.478 482 J 110,600 476 T/B 637,700 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 580 600 585 585 5 4,000 2,373,500 12 48.750 585 T/J 200 580 B 17,600 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,710 2,720 2,710 2,720 10 25,100 68,068,000 8 1,813.333 2,720 T/J 9,500 2,710 B 900 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,265 1,285 1,270 1,285 20 1,200 1,525,500 4 250.732 1,280 J 1,600 1,260 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,400 3,400 3,400 0 100 340,000 1 1,410.847 3,400 T/J 20,900 3,320 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 840 850 835 845 5 2,874,900 2,424,548,000 323 1,406.926 845 T/J 92,000 840 B 449,300 235 PNIN Paninvest Tbk. --U8---1 1,035 1,035 1,005 1,015 -20 189,000 191,786,000 140 1,079.328 1,025 J 1,200 1,015 T/B 600 236 PNLF Panin Financial Tbk. --S8---1 220 222 218 220 0 92,889,600 20,305,406,600 669 237.786 222 J 84,000 220 T/B 67,400 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 1,200 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,790 4,820 4,790 4,800 10 42,785,000 205,672,936,000 654 3,046.633 4,800 T/J 135,000 4,790 B 362,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 605 605 605 -25 100 60,500 1 113.084 630 J 600 605 T/B 1,900 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,080 1,080 1,040 1,065 -15 130,100 138,461,500 36 71.000 1,090 J 1,000 1,065 T/B 15,900 241 PPRE PP Presisi Tbk. --M7---1 422 430 418 424 2 1,548,700 654,634,000 338 98.605 424 T/J 84,300 422 B 3,600 242 PPRO PP Properti Tbk. --S6K--1 160 167 160 164 4 41,571,800 6,858,711,300 1,328 354.595 165 J 801,100 164 T/B 168,500 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,120 3,100 3,090 3,090 -30 74,700 231,568,000 10 47.538 3,090 T/J 100 3,080 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 254 234 240 6 4,587,500 1,126,482,000 437 778.639 242 J 6,500 240 T/B 200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,760 3,880 3,740 3,750 -10 51,245,100 194,780,944,000 5,442 3,260.870 3,760 J 371,000 3,750 T/B 75,100 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,650 2,660 2,540 2,650 0 18,531,100 48,238,943,000 2,139 498.120 2,650 T/J 1,550,900 2,640 B 59,600 247 PTRO Petrosea Tbk. --M2---1 1,910 1,915 1,880 1,880 -30 1,751,600 3,317,850,000 1,045 1,504.000 1,880 T/J 6,700 1,875 B 46,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,800 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 535 540 525 535 0 23,125,100 12,318,215,000 2,239 2,062.531 535 T/J 3,163,400 530 B 168,000 250 RAJA Rukun Raharja Tbk. XDS7---1 745 755 730 730 -15 2,544,200 1,888,319,500 248 2,507.557 735 J 35,100 730 T/B 2,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,410 1,360 1,385 25 6,791,000 9,465,792,000 1,593 865.625 1,390 J 200 1,385 T/B 1,057,500 252 RDTX Roda Vivatex Tbk --U6---1 6,500 5,625 5,600 5,625 -875 5,400 30,255,000 4 296.335 5,875 J 500 5,500 B 4,000 253 RIMO Rimo International Lestari Tbk --S9---2 134 140 133 137 3 496,775,900 66,812,689,500 1,766 75.216 138 J 1,396,200 137 T/B 34,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 320 320 320 0 70,000 22,400,000 4 2,503.912 320 T/J 30,000 318 B 95,000 255 RODA Pikko Land Development Tbk. --U6---2 294 318 286 302 8 2,134,500 647,970,200 95 482.197 300 J 100 294 B 10,000 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,060 1,075 1,050 1,055 -5 643,400 683,718,000 117 413.725 1,055 T/J 431,000 1,050 B 708,000 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 575 575 565 575 0 1,937,000 1,100,171,000 631 718.750 575 T/J 762,100 565 B 49,300 258 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 9,900 9,800 9,800 9,800 -100 200 1,960,000 2 6,322.581 9,800 T/J 19,800 9,575 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,330 2,250 2,320 20 7,089,800 16,195,531,000 1,336 1,049.522 2,320 T/J 82,600 2,310 B 35,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 0 0 870 0 0 0 0 973.100 865 J 7,100 800 B 700 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,310 2,320 2,260 2,320 10 8,100 18,708,000 11 99.145 2,380 J 4,600 2,320 T/B 7,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,385 J 100 1,300 B 4,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 745 750 720 720 -25 385,800 283,815,500 82 514.286 725 J 9,900 720 T/B 38,100 265 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---1 875 880 870 880 5 8,228,500 7,216,786,000 555 151.724 880 T/J 2,044,600 875 B 135,700 267 SILO Siloam International Hospitals Tbk. --U9---1 6,800 6,900 6,675 6,725 -75 501,800 3,401,402,500 661 76.378 6,725 T/J 3,200 6,700 B 100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 555 560 545 550 -5 2,027,600 1,118,830,000 200 50.000 550 T/J 130,300 545 B 522,000 269 SIPD Sierad Produce Tbk. --U3---2 965 1,015 965 1,015 50 20,300 20,322,500 14 1.128 1,015 T/J 20,000 960 B 10,000 270 SKBM Sekar Bumi Tbk. --U5---2 436 535 430 535 99 6,800 2,974,500 3 465.217 500 J 4,800 430 B 100,300 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,790 J 100 3,500 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,780 3,870 3,740 3,790 10 500,900 1,901,980,000 335 676.786 3,800 J 600 3,790 T/B 20,000 273 SMCB Holcim Indonesia Tbk. --M3---1 695 710 675 690 -5 335,600 230,520,000 165 833.333 690 T/J 15,000 685 B 10,100 274 SMDR Samudera Indonesia Tbk. --S7---1 356 362 356 356 0 999,200 358,888,400 156 1,428.686 358 J 120,200 356 T/B 99,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 895 970 905 930 35 24,872,400 23,366,653,500 1,881 1,528.097 930 T/J 160,900 925 B 56,500 276 SMRU SMR Utama Tbk. --U2---2 505 515 500 510 5 383,600 192,724,500 65 124.720 510 T/J 10,400 500 B 5,800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,575 1,625 1,575 1,615 40 6,843,000 10,958,000,500 1,587 4,313.684 1,620 J 35,800 1,615 T/B 10,200 278 SOCI Soechi Lines Tbk. --M7---1 195 202 194 195 0 14,599,200 2,881,496,200 1,181 35.455 195 T/J 279,300 194 B 354,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 198 190 190 -8 146,700 27,963,600 53 202.773 192 J 1,000 190 T/B 105,800 280 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 334 340 332 332 -2 145,942,200 48,880,548,400 3,127 138.333 334 J 3,833,100 332 T/B 4,189,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,860 3,800 3,800 -50 67,600 260,280,000 10 69.091 3,870 J 1,300 3,710 B 2,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 565 545 545 -15 30,757,900 17,103,426,500 762 223.590 550 J 571,100 545 T/B 1,181,000 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,150 1,190 1,150 1,190 40 37,222,900 43,529,498,500 1,211 177.612 1,190 T/J 266,000 1,175 B 113,000 284 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 0 200 10,000 2 64.769 50 T/J 504,094,000 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 4,100 4,130 4,100 4,120 20 3,138,700 12,899,161,000 1,830 3,745.455 4,120 T/J 16,400 4,110 B 14,300 288 TARA Sitara Propertindo Tbk. --U6K--1 830 840 830 840 10 40,995,700 34,207,049,500 6,475 792.453 840 T/J 498,600 835 B 19,500 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,980 5,000 4,970 4,990 10 1,501,800 7,488,433,000 622 246.420 4,990 T/J 66,900 4,980 B 632,900 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,065 1,110 1,070 1,100 35 1,806,700 1,986,515,000 261 250.484 1,105 J 81,600 1,100 T/B 496,100 291 TCID Mandom Indonesia Tbk. XDU5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 6,200 15,525 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 850 860 840 840 -10 2,200 1,870,000 4 270.968 840 T/J 100 750 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 770 J 2,600 625 B 1,000 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,310 2,550 2,500 2,550 240 200 505,000 2 2,095.489 2,540 J 300 2,320 B 700 295 TGRA Terregra Asia Energy Tbk. --U7---1 585 575 440 458 -127 3,628,500 1,647,688,400 520 229.000 458 T/J 51,800 456 B 7,300 296 TINS Timah Tbk. --S2K--1 985 995 950 950 -35 9,210,700 8,923,808,000 860 485.444 955 J 2,000 950 T/B 1,269,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,075 13,500 12,900 13,150 75 4,760,700 62,909,082,500 2,663 813.042 13,175 J 50,700 13,150 T/B 16,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,110 0 0 1,110 0 0 0 0 510.603 1,070 J 2,000 1,005 B 1,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,250 2,240 2,170 2,190 -60 2,500 5,473,000 6 115.263 2,190 T/J 100 2,180 B 500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,990 4,000 3,990 4,000 10 207,600 829,958,000 46 1,290.323 4,000 T/J 523,600 3,990 B 100,200 301 TOTL Total Bangun Persada Tbk. XDS6---1 625 630 620 625 0 481,600 302,660,500 207 224.638 630 J 53,400 625 T/B 113,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 372 374 368 374 2 30,100 11,133,800 19 1,213.222 374 T/J 182,700 370 B 900 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,700 2,700 2,680 2,700 0 3,145,000 8,490,334,000 150 2,580.694 2,700 T/J 1,537,000 2,690 B 28,900 304 TRAM Trada Alam Minera Tbk. --U7LKO1 384 398 382 382 -2 337,111,800 131,060,658,600 4,816 315.718 384 J 696,900 382 T/B 12,419,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 119 117 119 -3 10,600 1,260,900 7 119.917 119 T/J 19,100 118 B 155,500 306 TRST Trias Sentosa Tbk. --U3---1 400 410 410 410 10 100 41,000 1 244.572 410 T/J 39,700 400 B 56,900 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,600 1,550 1,580 -15 28,600 44,961,000 27 281.861 1,630 J 3,500 1,570 B 1,100 308 TURI Tunas Ridean Tbk. XDU9---1 1,370 1,370 1,370 1,370 0 100 137,000 1 3,044.444 1,375 J 120,100 1,370 T/B 260,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,165 1,210 1,170 1,175 10 1,350,200 1,596,612,000 155 2,278.191 1,175 T/J 90,500 1,170 B 2,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 0 0 3,450 0 0 0 0 127.774 3,540 J 100 3,450 B 100 311 VICO Victoria Investama Tbk. --U8---1 180 185 180 180 0 2,600 468,700 4 144.000 180 T/J 88,000 179 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 248 262 244 248 0 7,076,600 1,788,647,200 948 82.667 248 T/J 165,900 246 B 361,300 313 VOKS Voksel Electric Tbk. --U4---1 184 190 184 187 3 17,500 3,269,700 7 82.720 190 J 5,400 185 B 5,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 230 224 224 -2 4,058,300 916,931,600 306 77.241 226 J 70,900 224 T/B 20,400 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,680 1,700 1,640 1,650 -30 12,099,900 20,179,817,500 1,605 424.107 1,655 J 31,400 1,650 T/B 253,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 330 314 318 4 2,534,300 804,738,200 62 85.998 322 J 14,900 318 T/B 4,900 317 WOOD Integra Indocabinet Tbk. --S5---2 540 550 520 530 -10 41,718,600 22,552,216,000 2,211 203.846 530 T/J 456,200 525 B 439,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 398 404 392 394 -4 44,900,700 17,837,267,000 1,802 80.408 394 T/J 103,500 392 B 4,482,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,320 2,350 2,250 2,320 0 39,665,800 91,145,257,000 3,154 626.181 2,320 T/J 2,111,700 2,310 B 1,085,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 446 448 -2 6,377,600 2,866,814,800 750 75.932 450 J 220,800 448 T/B 145,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,655 1,675 1,645 1,660 5 12,008,100 19,914,834,500 1,410 1,185.714 1,660 T/J 28,700 1,655 B 64,100 Total 4,389,351,100 3,135,949,034,100 261,447 5,458,267,900 135,499,400 Jakarta, 25 May 2018 Trading Division