List of Securities Quotation: IDX SMC Composite Date: Monday, 28 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 12,700 12,750 12,400 12,425 -275 652,200 8,175,440,000 1,060 1,009.376 12,500 J 13,000 12,425 T/B 6,100 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 102,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,180 2,180 2,180 -10 300 654,000 2 58.133 2,100 J 700 2,020 B 2,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,235 1,255 1,230 1,250 15 9,046,100 11,267,983,500 1,340 1,524.390 1,250 T/J 285,700 1,245 B 100 5 ACST Acset Indonusa Tbk. --S6---1 2,700 2,730 2,700 2,700 0 1,089,000 2,941,983,000 65 113.384 2,710 J 38,900 2,700 T/B 401,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,950 1,970 1,940 1,945 -5 4,062,400 7,946,376,000 743 1,527.491 1,950 J 348,500 1,945 T/B 68,500 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,275 8,400 8,300 8,350 75 73,400 612,892,500 56 359.140 8,375 J 4,600 8,350 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 364 380 364 372 8 2,533,200 939,595,200 389 33.204 374 J 157,600 372 T/B 90,100 9 AGII Aneka Gas Industri Tbk. --S3---1 670 670 660 670 0 14,900 9,980,000 17 60.909 670 T/J 2,200 660 B 2,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 366 400 366 396 30 23,701,800 9,226,538,000 2,825 646.974 396 T/J 522,000 394 B 139,500 11 AGRS Bank Agris Tbk. --U8---2 392 386 376 376 -16 231,000 87,607,800 44 341.818 380 J 88,900 376 T/B 3,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 484 510 478 486 2 132,405,600 65,623,463,100 6,919 59.154 488 J 398,100 484 B 655,700 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,570 4,770 4,590 4,670 100 15,174,700 70,884,331,000 3,292 3,721.976 4,690 J 10,600 4,670 T/B 218,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 344 354 342 354 10 1,100 382,200 3 337.143 350 J 500 346 B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 5,025 5,075 -50 12,100 61,357,500 11 207.143 5,100 J 3,000 5,075 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 625 640 615 635 10 34,700 21,517,500 26 1,620.353 640 J 2,600 635 T/B 99,700 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,170 1,195 1,170 1,195 25 142,800 168,466,000 25 99.583 1,195 T/J 700 1,180 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 870 870 850 855 -15 28,157,100 24,176,079,500 2,304 563.724 860 J 1,696,900 855 T/B 386,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,500 152,190,000 7 113.956 1,780 T/J 3,900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 436,100 500 B 218,800 21 APLN Agung Podomoro Land Tbk. --S6---1 202 208 199 204 2 9,600,700 1,951,758,000 715 55.890 204 T/J 1,606,800 202 B 1,765,700 22 ARII Atlas Resources Tbk. --U2---2 1,295 1,260 1,200 1,200 -95 51,100 62,134,000 24 80.000 1,200 T/J 123,500 1,190 B 300 23 ARMY Armidian Karyatama Tbk. --U6---2 314 326 316 324 10 352,316,500 112,863,869,800 340 108.000 326 J 169,000 322 B 15,000 24 ARNA Arwana Citramulia Tbk. --S3---1 320 344 322 328 8 60,500 19,856,600 66 2,229.321 328 T/J 68,000 326 B 200 25 ASGR Astra Graphia Tbk. --S9---1 1,430 1,430 1,415 1,430 0 29,400 41,883,000 25 296.484 1,430 T/J 10,100 1,415 B 61,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 700 715 685 715 15 1,737,400 1,215,952,500 153 1,324.074 715 T/J 6,700 685 B 23,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 344 356 344 356 12 24,319,700 8,513,227,200 1,792 339.048 358 J 1,572,400 356 T/B 3,387,400 28 ATIC Anabatic Technologies Tbk. XDU9---1 745 0 0 745 0 0 0 0 106.429 740 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 1,605 1,645 1,605 1,605 0 2,824,700 4,588,867,500 717 1,451.569 1,605 T/J 121,100 1,600 B 237,700 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 51 52 0 4,226,300 220,667,100 131 59.684 53 J 4,001,500 52 T/B 3,105,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 282 286 282 286 4 3,900 1,100,200 4 210.860 286 T/J 5,300 282 B 124,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,575 1,565 1,570 0 366,400 575,226,500 119 1,962.500 1,570 T/J 12,500 1,565 B 9,000 34 BBKP Bank Bukopin Tbk. --S8---1 398 404 398 402 4 3,360,700 1,348,143,800 442 119.256 404 J 78,400 402 T/B 69,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,405 J 204,400 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 3,250 2,970 3,240 240 54,136,000 169,993,359,000 5,264 422.609 3,250 J 363,700 3,240 T/B 543,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 314 308 312 2 2,996,800 932,646,600 150 317.654 314 J 146,500 308 B 4,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 3,000 1,180 B 200 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 0 415,700 20,785,000 45 217.306 50 T/J 272,613,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 268 276 266 274 6 4,311,900 1,175,371,800 1,549 161.176 274 T/J 700,700 272 B 265,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 790 795 770 785 -5 161,500 125,698,000 51 4,022.753 790 J 377,200 785 T/B 9,700 44 BHIT MNC Investama Tbk. --S9K--1 121 123 118 123 2 50,469,200 6,100,096,900 5,434 359.702 123 T/J 725,300 121 B 220,200 45 BINA Bank Ina Perdana Tbk. --U8---2 424 424 412 416 -8 1,236,600 515,274,800 200 235.034 418 J 1,000 416 T/B 56,600 46 BIPI Benakat Integra Tbk. --S2K--2 69 70 68 68 -1 14,635,100 1,006,160,500 402 48.571 69 J 193,600 68 T/B 6,329,400 47 BIRD Blue Bird Tbk. --U7---1 2,880 3,010 2,860 2,900 20 1,024,600 3,007,313,000 558 44.615 2,900 T/J 299,500 2,890 B 9,300 48 BISI BISI International Tbk. --U1---1 1,910 1,925 1,910 1,920 10 501,600 962,676,000 62 960.000 1,920 T/J 343,200 1,915 B 53,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,160 2,080 2,100 -20 12,524,100 26,817,344,000 659 350.000 2,100 T/J 25,900 2,090 B 151,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 695 700 5 7,677,600 5,370,204,500 595 162.791 700 T/J 5,088,100 695 B 3,578,900 51 BKSL Sentul City Tbk. --S6K--1 144 155 146 151 7 338,143,500 50,998,605,300 8,910 10.434 152 J 4,210,800 151 T/B 3,903,800 52 BKSW Bank QNB Indonesia Tbk. CRU8---2 204 218 214 218 14 20,700 4,506,200 10 500.229 218 T/J 500 210 B 5,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 8,200 8,200 8,200 8,200 0 800 6,560,000 1 273.333 9,600 J 200 8,200 T/B 1,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 380 360 380 0 300 110,000 2 118.750 380 T/J 30,900 360 B 800 56 BMTR Global Mediacom Tbk. --S9LKO1 530 530 515 525 -5 16,035,300 8,456,945,500 3,645 427.316 530 J 291,000 525 T/B 166,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 160,700 8,035,000 18 1.719 50 T/J 2,774,697,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,045 1,080 1,035 1,055 10 14,933,000 15,775,555,500 1,331 7.790 1,060 J 15,900 1,055 T/B 251,900 59 BNII Bank Maybank Indonesia Tbk. CRM8---1 244 250 240 248 4 1,826,800 446,232,400 201 2.931 248 T/J 149,600 244 B 19,000 60 BNLI Bank Permata Tbk. --M8K--1 498 515 498 505 7 10,242,300 5,190,754,100 863 5.498 505 T/J 531,300 500 B 1,339,000 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 610 620 0 1,655,400 1,014,505,500 341 601.942 620 T/J 99,700 615 B 26,100 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 880 895 5 520,100 463,380,500 188 162.727 895 T/J 9,800 890 B 14,900 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 5,475 5,475 5,475 75 7,900 43,252,500 2 213.081 5,500 J 2,300 5,475 T/B 1,400 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 70 71 68 69 -1 27,468,500 1,899,612,800 637 10.866 69 T/J 4,579,300 68 B 10,288,600 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,140 1,150 0 50,100 57,115,000 3 862.845 1,150 T/J 25,000 1,140 B 25,100 67 BRPT Barito Pacific Tbk. CRS3BXO1 2,220 2,290 2,230 2,290 70 27,837,600 63,174,321,000 1,788 179.339 2,290 T/J 909,800 2,280 B 42,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,755 1,720 1,750 30 17,197,100 29,980,046,500 3,236 342.798 1,755 J 128,200 1,750 T/B 157,200 69 BSIM Bank Sinarmas Tbk. --U8---1 605 625 605 625 20 1,200 734,000 3 426.275 605 J 96,900 595 B 1,900 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,610 2,640 2,520 2,600 -10 6,500 16,655,000 4 133.333 2,620 J 2,100 2,600 T/B 200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 144 144 136 137 -7 498,400 68,715,300 104 1,049.648 137 T/J 64,500 136 B 21,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 428,038,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,530 3,620 3,500 3,600 70 6,391,900 22,963,910,000 1,131 696.915 3,600 T/J 25,700 3,590 B 51,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,670 1,700 1,610 1,700 30 9,500 16,020,000 11 288.136 1,700 T/J 10,000 1,550 B 400 76 BUMI Bumi Resources Tbk. --S2LKO2 262 266 260 264 2 133,214,200 35,003,189,200 2,584 15.322 264 T/J 7,048,100 262 B 1,689,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 478 0 0 478 0 0 0 0 183.846 476 J 4,600 416 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 200 206 197 200 0 142,400 28,426,600 56 189.120 204 J 1,500 200 T/B 39,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 199 204 197 198 -1 39,093,700 7,825,305,600 1,527 43.304 199 J 495,700 198 T/B 961,400 80 BYAN Bayan Resources Tbk. --U2---1 10,500 10,950 10,950 10,950 450 7,000 76,650,000 1 188.793 10,950 T/J 2,600 10,575 B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 520 555 492 520 0 20,207,100 10,480,758,000 3,707 157.576 520 T/J 379,600 510 B 18,800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,360 2,380 2,320 2,340 -20 9,077,000 21,349,710,000 920 133.714 2,340 T/J 8,500 2,330 B 26,500 83 CASA Capital Financial Indonesia Tbk. --U8---2 312 312 308 310 -2 560,700 174,288,800 42 566.345 310 T/J 265,600 308 B 333,300 84 CASS Cardig Aero Services Tbk. --U7---2 690 700 700 700 10 7,500 5,250,000 3 175.000 700 T/J 22,200 690 B 100,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 104 106 103 105 1 1,596,400 166,006,200 472 672.000 105 T/J 186,700 102 B 208,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 318 318 0 35,200 11,193,600 5 24.884 320 J 25,000 318 T/B 14,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 655 700 660 670 15 34,400 23,023,000 27 2,431.236 685 J 900 670 T/B 9,700 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,215 1,215 1,185 1,210 -5 2,019,100 2,418,431,000 421 1,052.174 1,210 T/J 39,900 1,195 B 5,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,395 1,480 1,350 1,450 55 119,300 169,865,000 26 138.748 1,450 T/J 5,700 1,380 B 900 90 CMPP AirAsia Indonesia Tbk. --U9---2 300 358 318 342 42 9,438,800 3,207,877,200 1,755 64.693 342 T/J 122,000 336 B 66,900 91 COWL Cowell Development Tbk. --M6---2 580 700 570 700 120 888,000 534,276,000 195 538.462 700 T/J 17,300 640 B 1,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 134,308,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 555 550 555 0 408,900 225,936,500 66 280.070 595 J 5,000 555 T/B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,500 1,310 1,170 1,300 -200 6,300 8,179,500 8 433.333 1,490 J 10,000 1,300 T/B 300 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,070 1,000 1,060 60 34,306,100 35,717,067,500 2,713 237.328 1,060 T/J 115,300 1,055 B 124,300 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 14,175,900 708,795,000 279 16.496 50 T/J 52,229,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 300 306 298 304 4 13,819,200 4,180,953,600 401 52.974 304 T/J 1,864,300 302 B 384,800 99 DKFT Central Omega Resources Tbk. --U2---2 372 360 352 360 -12 737,300 263,162,400 50 924.737 360 T/J 646,100 354 B 300 100 DLTA Delta Djakarta Tbk. XDU5---1 5,675 5,650 5,600 5,625 -50 10,400 58,590,000 16 33,624.245 5,625 T/J 12,000 5,600 B 1,400 101 DMAS Puradelta Lestari Tbk. XDM6K--1 151 156 151 154 3 2,737,300 422,244,100 261 73.333 154 T/J 107,200 153 B 244,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 120,000 324,000,000 11 2,371.771 2,710 J 200 2,690 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 880 900 875 885 5 12,231,600 10,821,912,500 903 1,198.148 885 T/J 973,500 880 B 828,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 270 266 270 2 26,900 7,188,400 12 49.091 270 T/J 5,400 268 B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 428 430 424 430 2 1,152,200 493,231,000 36 116.216 430 T/J 1,448,800 428 B 201,200 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,275 15,000 14,700 14,700 425 800 11,910,000 3 980.000 14,700 T/J 500 12,250 B 100 107 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 1,900 1,935 1,900 1,900 0 10,300 19,573,500 7 699.374 1,920 J 100 1,900 T/B 1,600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 150 202 154 202 52 5,918,900 1,144,993,900 718 134.667 0 J 0 202 T/B 11,925,400 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,200 11,220,000 3 27.160 1,100 T/J 39,900 950 B 2,000 111 ELSA Elnusa Tbk. XDS2K--1 428 422 408 418 -10 36,157,900 15,065,171,000 3,001 104.500 418 T/J 918,400 416 B 2,431,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 139,100 6,955,000 8 10.308 50 T/J 911,475,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 190 190 185 186 -4 29,104,000 5,460,877,000 1,286 15.507 186 T/J 2,838,000 185 B 1,386,800 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,000 J 20,100 1,805 B 2,200 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,730 2,820 2,610 2,620 -110 26,871,900 72,950,704,000 5,723 262.000 2,620 T/J 400,800 2,610 B 76,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 268 274 252 260 -8 15,718,800 4,155,631,800 1,386 484.072 260 T/J 327,400 258 B 855,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,280 2,330 2,230 2,260 -20 29,386,000 66,682,792,000 5,081 114.697 2,260 T/J 9,500 2,250 B 83,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,520 1,500 1,430 1,500 -20 23,200 33,828,500 39 2,359.047 1,500 T/J 1,000 1,450 B 100 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,150 6,300 6,150 6,250 100 330,800 2,057,295,000 285 1,432.304 6,350 J 23,500 6,250 T/B 1,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,730 4,730 4,710 4,710 -20 1,119,200 5,282,649,000 22 942.000 4,730 J 5,800 4,710 T/B 2,600 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,800 2,470 2,800 350 10,400 27,859,000 14 2,240.000 0 J 0 2,800 T/B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 645 665 640 660 15 1,348,700 882,184,000 133 660.000 665 J 47,200 660 T/B 100 123 FORZ Forza Land Indonesia Tbk. --S6---1 690 700 680 700 10 8,055,800 5,582,734,000 303 318.182 700 T/J 861,100 685 B 125,700 124 FPNI Lotte Chemical Titan Tbk. --U3---2 178 181 175 178 0 995,100 176,282,800 140 53.992 178 T/J 16,300 176 B 10,000 125 FREN Smartfren Telecom Tbk. --U7---1 97 101 90 93 -4 118,615,000 11,147,153,900 4,503 5.167 94 J 945,200 93 T/B 395,200 126 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---1 246 254 246 248 2 24,571,600 6,120,783,000 1,360 33.338 248 T/J 37,100 246 B 4,636,800 128 GJTL Gajah Tunggal Tbk. --S4K--1 810 830 810 820 10 2,453,500 2,016,096,000 794 160.986 820 T/J 74,400 815 B 786,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 306 318 306 306 0 3,114,000 963,286,600 422 76.500 308 J 5,000 306 T/B 41,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 14,000 14,000 14,000 0 200 2,800,000 1 2,434.783 14,000 T/J 100 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---1 154 155 149 155 1 118,700 18,373,200 7 62.000 158 J 50,000 155 T/B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 286 286 286 0 500 143,000 1 45.101 286 T/J 100 280 B 700 134 HERO Hero Supermarket Tbk. --U9---1 945 945 910 915 -30 1,900 1,737,000 5 1,909.911 945 J 55,100 910 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,490 3,490 3,480 3,490 0 2,900 10,093,000 5 1,068.389 3,490 T/J 204,400 3,480 B 1,600 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 1,500 1,072,500 3 1,100.000 715 T/J 36,600 635 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 264 270 266 266 2 39,300 10,521,400 42 88.667 268 J 11,800 266 T/B 4,500 138 HRUM Harum Energy Tbk. --S2K--1 2,820 2,960 2,820 2,960 140 4,301,000 12,624,425,000 2,050 56.923 2,970 J 79,900 2,960 T/B 47,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,500 J 21,000 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 825 725 725 -75 600 445,000 2 56.641 790 J 4,600 725 T/B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 202 206 195 197 -5 321,245,400 64,183,349,400 1,120 378.134 198 J 66,600 197 T/B 702,900 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,930 3,100 2,840 2,980 50 10,840,800 32,258,760,000 2,888 400.067 2,980 T/J 241,900 2,970 B 41,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 665 675 640 660 -5 2,491,800 1,638,553,000 223 132.000 665 J 379,700 650 B 25,500 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 950 960 0 317,000 304,319,000 29 252.632 960 T/J 1,800 950 B 52,500 145 INAF Indofarma Tbk. --U5K--1 4,420 4,490 4,320 4,320 -100 356,000 1,561,353,000 618 1,728.000 4,400 J 3,300 4,320 T/B 42,000 146 INCO Vale Indonesia Tbk. --S2XXO1 3,840 3,840 3,750 3,750 -90 3,543,400 13,360,697,000 1,521 1,530.612 3,750 T/J 346,400 3,740 B 24,500 147 INDY Indika Energy Tbk. XDS7LKO1 3,670 3,700 3,620 3,620 -50 7,842,800 28,558,611,000 2,653 122.712 3,630 J 52,000 3,620 T/B 579,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 16,000 16,750 16,100 16,550 550 18,265,300 302,749,900,000 6,971 852.798 16,550 T/J 556,600 16,500 B 8,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 83 84 83 83 0 1,621,700 135,308,400 87 0.474 84 J 727,200 83 T/B 16,162,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 620 640 620 640 20 56,300 34,950,500 7 609.524 640 T/J 163,200 615 B 49,400 151 INTA Intraco Penta Tbk. --U9---2 488 498 486 492 4 8,459,500 4,174,011,200 907 346.818 492 T/J 149,900 490 B 613,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 450 446 428 430 -20 401,700 173,162,000 117 113.158 440 J 500 430 T/B 15,300 153 ISAT Indosat Tbk. XDS7K--1 3,240 3,460 3,270 3,310 70 7,489,500 24,906,697,000 2,527 236.429 3,310 T/J 113,500 3,300 B 22,400 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,150 25,500 25,125 25,375 225 489,800 12,403,505,000 1,501 181.250 25,375 T/J 35,200 25,350 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,900 95,000 10 35.714 50 T/J 54,632,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 498 498 498 12 10,400 5,179,200 6 282.489 498 T/J 9,700 472 B 50,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 540 540 540 5 100 54,000 1 446.957 540 T/J 104,900 470 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 790 805 750 755 -35 116,800 88,220,000 46 539.286 785 J 800 750 B 1,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,620 1,630 1,610 1,610 -10 641,600 1,036,430,500 482 440.131 1,610 T/J 10,800 1,605 B 25,500 160 JRPT Jaya Real Property Tbk. --S6---1 790 800 785 790 0 7,372,300 5,851,604,500 372 759.615 790 T/J 39,100 785 B 500 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,320 4,400 4,310 4,400 80 5,741,100 25,031,289,000 2,575 259.464 4,400 T/J 77,500 4,390 B 38,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 900 900 0 200 180,000 1 193.832 1,125 J 100 950 B 200 163 KAEF Kimia Farma Tbk. XDM5K--1 2,020 2,060 2,020 2,030 10 330,600 671,583,000 197 2,030.000 2,040 J 13,100 2,030 T/B 12,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 390 396 388 390 0 3,109,800 1,217,567,200 337 47.388 390 T/J 39,300 388 B 131,600 165 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---1 230 232 226 228 -2 14,691,100 3,339,740,600 1,571 7.910 228 T/J 703,300 226 B 39,100 167 KINO Kino Indonesia Tbk. CDU5---2 1,990 2,010 1,990 1,995 5 225,600 451,199,500 32 52.500 2,000 J 100 1,995 T/B 4,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,650 2,660 2,640 2,660 10 620,900 1,644,031,000 55 886.667 2,660 T/J 31,200 2,610 B 500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 324 326 320 320 -4 266,200 85,294,600 55 1,122.807 324 J 2,100 320 T/B 55,200 170 KMTR Kirana Megatara Tbk. --M3---2 446 454 440 450 4 181,200 80,740,000 113 98.253 450 T/J 28,600 446 B 6,600 171 KPIG MNC Land Tbk. --U9---2 1,310 1,305 1,260 1,305 -5 400 517,500 3 280.808 1,305 T/J 2,800 1,300 B 500 172 KRAH Grand Kartech Tbk. --U4---2 2,670 2,690 2,670 2,690 20 67,400 180,564,000 94 978.182 2,690 T/J 7,600 2,680 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 424 434 422 424 0 5,043,100 2,140,620,800 595 52.713 424 T/J 11,000 422 B 1,455,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 740 745 715 720 -20 86,094,100 62,610,174,500 9,019 7,490.637 725 J 834,700 720 T/B 75,300 175 LINK Link Net Tbk. --S9K--1 4,650 4,690 4,630 4,660 10 438,800 2,044,642,000 194 291.250 4,660 T/J 253,700 4,650 B 23,200 176 LPCK Lippo Cikarang Tbk --S6---1 1,820 2,260 1,850 2,210 390 14,403,300 29,751,340,000 3,690 238.919 2,220 J 56,600 2,210 T/B 167,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 378 396 378 390 12 60,765,200 23,491,046,200 2,570 99.856 392 J 372,000 390 T/B 105,600 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,400 9,900 9,200 9,900 500 2,405,900 22,961,640,000 2,201 224.332 9,900 T/J 132,600 9,700 B 700 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,235 1,235 1,190 1,210 -25 11,897,800 14,442,413,500 1,523 312.258 1,210 T/J 203,400 1,205 B 700 180 LTLS Lautan Luas Tbk. XDS9---1 640 640 625 630 -10 734,800 468,781,000 51 222.703 640 J 115,600 630 T/B 116,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 680 675 680 0 602,700 407,078,500 181 1,433.813 675 J 5,000 640 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 735 740 715 735 0 1,462,200 1,065,914,000 231 417.614 735 T/J 187,100 730 B 19,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,695 1,670 1,695 15 5,100 8,527,000 7 100.893 1,695 T/J 100 1,670 B 5,500 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 8,425 8,600 8,300 8,550 125 508,000 4,337,735,000 816 1,368.000 8,550 T/J 39,200 8,525 B 100 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,695 1,700 1,690 1,690 -5 1,308,700 2,218,218,500 240 676.000 1,695 J 57,600 1,690 T/B 180,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 314 304 312 8 1,633,000 508,990,000 34 221.843 314 J 31,500 312 T/B 300,600 187 MAYA Bank Mayapada Internasional Tbk. CDU8---1 4,080 4,080 4,080 4,080 0 200 816,000 2 1,610.071 4,220 J 700 4,080 T/B 400 188 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,850 3,950 3,860 3,900 50 1,955,000 7,625,770,000 1,040 300.000 3,910 J 17,400 3,900 T/B 6,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 620 610 615 10 1,180,400 723,882,500 161 38.438 620 J 111,500 615 T/B 119,400 190 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,140 3,090 3,110 -10 1,485,500 4,630,584,000 171 224.549 3,110 T/J 1,000 3,090 B 7,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 192 208 192 208 16 6,268,600 1,277,739,800 283 186.560 208 T/J 130,700 202 B 252,000 192 MDIA Intermedia Capital Tbk. --U9---1 208 210 179 193 -15 2,285,600 439,211,500 647 139.855 193 T/J 319,900 189 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,550 2,720 2,550 2,700 150 177,000 465,494,000 59 135.000 2,690 J 200 2,640 B 4,000 194 MDLN Modernland Realty Tbk. --S6---1 306 318 308 310 4 9,636,700 2,992,005,600 431 92.000 312 J 266,800 310 T/B 506,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,170 1,150 1,090 1,125 -45 21,788,800 24,710,906,500 2,747 1,981.436 1,130 J 385,800 1,125 T/B 1,088,000 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,000 J 100 3,400 B 600 197 MERK Merck Tbk. --U5---2 6,200 6,300 6,200 6,300 100 11,800 73,630,000 15 16,610.858 6,400 J 3,300 6,200 B 3,700 198 META Nusantara Infrastructure Tbk. --S7---1 187 188 185 188 1 1,208,900 226,273,700 36 56.440 188 T/J 248,900 187 B 374,200 199 MFIN Mandala Multifinance Tbk. --U8---2 1,680 1,700 1,680 1,700 20 186,300 314,612,000 19 871.795 1,680 J 111,400 1,670 B 3,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 0 J 0 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,805 1,915 1,830 1,900 95 7,181,800 13,541,043,500 1,194 111.865 1,905 J 8,600 1,900 T/B 250,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,950 0 0 1,950 0 0 0 0 1,857.143 1,950 J 700 1,910 B 20,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 254 260 250 260 6 11,866,600 3,005,375,800 306 650.000 260 T/J 33,000 258 B 21,500 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 22,900 22,700 22,900 400 600 13,700,000 3 1,090.476 23,000 J 300 22,900 T/B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,850 16,850 16,800 16,850 0 1,800 30,307,500 7 107,324.841 16,850 T/J 13,600 16,800 B 900 206 MLPL Multipolar Tbk. --S9K--1 118 129 119 126 8 20,451,200 2,561,027,000 3,654 14.452 126 T/J 84,500 125 B 808,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 570 585 0 34,000 19,577,000 14 100.000 585 T/J 700,800 565 B 4,600 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,260 1,230 1,260 20 11,451,200 14,246,049,000 4,413 140.000 1,260 T/J 777,900 1,245 B 50,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,085 1,090 1,060 1,070 -15 1,823,500 1,950,932,500 317 71.333 1,075 J 6,300 1,070 T/B 6,200 210 MPPA Matahari Putra Prima Tbk. --S9---1 292 310 292 300 8 2,355,900 704,968,400 635 126.130 302 J 50,400 300 T/B 145,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 6,000 6,000 6,000 0 400 2,400,000 1 544.226 6,800 J 2,300 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 735 750 730 730 -5 4,411,100 3,298,646,500 53 48.026 735 J 20,000 730 T/B 106,100 213 MTDL Metrodata Electronics Tbk. --S9---1 860 895 860 885 25 4,015,900 3,548,514,000 411 1,593.217 890 J 26,800 885 T/B 5,000 214 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 0 100 37,200 1 156.400 380 J 10,500 362 B 800 216 MYOH Samindo Resources Tbk. XDU2---1 815 850 805 830 15 536,400 440,607,000 79 98.860 830 T/J 11,000 810 B 13,400 217 MYRX Hanson International Tbk. --S6XXO2 135 148 134 141 6 405,445,200 56,954,911,100 3,978 96.159 141 T/J 1,894,000 140 B 1,941,500 218 NASA Ayana Land International Tbk. --U9---2 400 398 398 398 -2 113,000 44,974,000 13 386.408 410 J 200,000 398 T/B 400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,020 4,160 4,000 4,160 140 106,900 438,955,000 104 1,280.000 4,150 J 1,700 4,110 B 500 220 NIRO Nirvana Development Tbk. --U6---2 92 92 92 92 0 700 64,400 5 87.619 92 T/J 380,300 90 B 1,024,900 221 NISP Bank OCBC NISP Tbk. --U8---1 895 945 880 910 15 213,900 195,785,000 191 1,102.710 910 T/J 23,500 900 B 42,400 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 905 905 0 2,200 1,991,000 1 241.333 925 J 500 805 B 20,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 392 410 394 404 12 4,957,300 2,002,692,400 1,788 47.529 406 J 5,400 404 T/B 257,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,700 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 470 470 442 446 -24 830,700 373,744,400 183 882.382 446 T/J 55,400 442 B 105,900 226 PALM Provident Agro Tbk. --U1---2 290 292 282 292 2 3,400 990,200 6 79.810 298 J 3,400 290 B 20,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,730 1,775 1,680 1,690 -40 39,200 66,296,500 24 1,229.091 1,730 J 200 1,690 T/B 27,200 228 PBID Panca Budi Idaman Tbk. --U3---2 975 975 960 960 -15 116,200 112,345,500 47 112.941 975 J 16,800 960 T/B 175,400 229 PBRX Pan Brothers Tbk. --S4K--1 476 478 468 474 -2 11,156,800 5,276,402,000 4,010 838.938 474 T/J 2,400 472 B 362,200 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 585 600 580 590 5 1,200 707,000 10 49.167 590 T/J 400 575 B 600 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,720 2,730 2,720 2,730 10 13,600 36,994,000 2 1,820.000 2,730 T/J 14,700 2,720 B 12,300 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,285 1,315 1,270 1,305 20 1,600 2,092,000 4 254.634 1,300 J 20,500 1,265 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,400 3,300 3,300 -100 13,800 45,780,000 16 1,369.351 3,300 T/J 5,700 3,270 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 845 900 850 895 50 8,267,200 7,344,039,500 916 1,490.176 900 J 34,800 895 T/B 510,100 235 PNIN Paninvest Tbk. --U8---1 1,015 1,050 1,000 1,015 0 242,500 245,870,500 105 1,079.328 1,030 J 8,000 1,015 T/B 34,500 236 PNLF Panin Financial Tbk. --S8---1 220 228 218 224 4 54,365,900 12,026,963,000 859 242.110 226 J 77,600 224 T/B 45,500 237 PNSE Pudjiadi & Sons Tbk. XDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,800 4,830 4,800 4,810 10 35,637,000 171,388,279,000 485 3,052.980 4,820 J 153,400 4,810 T/B 171,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 605 610 605 605 0 3,400 2,064,500 4 113.084 640 J 50,300 605 T/B 6,100 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,065 1,085 1,070 1,080 15 49,800 53,810,000 29 72.000 1,090 J 1,000 1,080 T/B 18,800 241 PPRE PP Presisi Tbk. --M7---1 424 438 418 426 2 1,925,100 823,585,600 225 99.070 428 J 38,200 426 T/B 33,300 242 PPRO PP Properti Tbk. --S6K--1 164 172 162 171 7 33,298,100 5,633,757,300 1,624 369.730 171 T/J 365,700 170 B 152,200 243 PRDA Prodia Widyahusada Tbk. XDU9---2 3,090 3,090 3,030 3,030 -60 73,700 225,242,000 45 46.615 3,050 J 17,500 3,030 T/B 14,700 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 244 226 226 -14 1,077,600 250,679,600 178 733.219 234 J 60,000 226 T/B 580,400 245 PTBA Bukit Asam Tbk. --S2BXO1 3,750 3,780 3,640 3,660 -90 28,734,900 106,134,283,000 5,586 3,182.609 3,660 T/J 87,400 3,650 B 431,500 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,650 2,710 2,640 2,670 20 12,340,300 32,973,352,000 1,768 501.880 2,670 T/J 1,173,900 2,650 B 40,000 247 PTRO Petrosea Tbk. --M2---1 1,880 1,905 1,850 1,870 -10 1,461,000 2,725,417,000 769 1,496.000 1,875 J 12,800 1,870 T/B 8,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 6,000 B 200 249 PWON Pakuwon Jati Tbk. --S6BXO1 535 565 530 560 25 79,989,600 44,480,337,000 4,464 2,158.911 560 T/J 598,800 555 B 1,708,900 250 RAJA Rukun Raharja Tbk. XDS7---1 730 745 720 745 15 1,425,800 1,045,476,500 184 2,559.082 745 T/J 41,200 740 B 1,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,385 1,420 1,385 1,390 5 11,830,800 16,551,527,000 940 868.750 1,395 J 100 1,390 T/B 304,500 252 RDTX Roda Vivatex Tbk --U6---1 5,625 5,650 5,600 5,600 -25 2,500 14,010,000 4 295.018 5,800 J 1,800 5,600 T/B 3,300 253 RIMO Rimo International Lestari Tbk --S9---2 137 150 138 144 7 667,801,300 99,898,997,100 1,898 79.059 144 T/J 174,100 143 B 704,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 336 336 336 16 100 33,600 1 2,629.108 332 J 3,500 312 B 30,000 255 RODA Pikko Land Development Tbk. --U6---2 302 316 302 308 6 2,356,800 722,649,600 175 491.777 310 J 500 306 B 100,000 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,055 1,080 1,050 1,075 20 344,800 366,872,500 203 421.569 1,075 T/J 47,600 1,070 B 1,000 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 575 575 555 570 -5 2,200,700 1,247,894,000 698 712.500 570 T/J 12,600 560 B 22,900 258 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. XDU4---1 9,800 9,800 9,550 9,800 0 15,700 152,942,500 12 6,322.581 9,800 T/J 2,800 9,550 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,320 2,430 2,330 2,360 40 11,342,500 27,160,442,000 1,343 1,067.617 2,360 T/J 848,600 2,350 B 212,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 900 900 900 30 5,000 4,500,000 1 1,006.655 900 T/J 15,000 880 B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,320 2,330 2,320 2,320 0 2,600 6,057,000 2 99.145 2,380 J 2,100 2,320 T/B 5,900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,420 J 100 1,300 B 800 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 720 705 705 -15 452,500 323,261,000 96 503.571 705 T/J 36,900 700 B 43,600 265 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---1 880 880 870 880 0 3,093,200 2,709,222,500 415 151.724 880 T/J 1,114,200 875 B 61,000 267 SILO Siloam International Hospitals Tbk. --U9---1 6,725 7,175 6,725 7,175 450 946,400 6,515,422,500 1,190 81.489 7,175 T/J 22,400 7,075 B 1,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 550 565 545 555 5 3,459,600 1,936,558,000 351 50.455 560 J 640,800 555 T/B 266,400 269 SIPD Sierad Produce Tbk. --U3---2 1,015 1,025 955 1,025 10 136,600 136,485,000 56 1.139 1,025 T/J 127,200 1,020 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 535 500 460 460 -75 1,100 510,000 2 400.000 500 J 4,900 460 T/B 1,800 271 SMAR Smart Tbk. --U1---2 3,400 3,500 3,500 3,500 100 100 350,000 1 1,156.413 3,600 J 100 3,400 B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,790 3,820 3,790 3,810 20 444,600 1,690,629,000 261 680.357 3,820 J 29,900 3,810 T/B 2,100 273 SMCB Holcim Indonesia Tbk. --M3---1 690 700 680 685 -5 420,400 288,915,500 143 827.295 685 T/J 37,100 680 B 123,200 274 SMDR Samudera Indonesia Tbk. --S7---1 356 400 356 380 24 10,095,000 3,832,664,600 1,355 1,525.002 382 J 553,300 380 T/B 1,434,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 930 1,005 905 980 50 51,755,700 50,381,656,000 2,607 1,610.253 980 T/J 65,900 975 B 53,500 276 SMRU SMR Utama Tbk. --U2---2 510 520 500 520 10 191,300 96,898,000 42 127.165 520 T/J 7,800 510 B 1,000 277 SMSM Selamat Sempurna Tbk. XDS4---1 1,615 1,620 1,550 1,570 -45 2,238,200 3,555,451,500 805 4,193.488 1,570 T/J 25,800 1,560 B 4,500 278 SOCI Soechi Lines Tbk. --M7---1 195 202 195 200 5 11,429,200 2,263,291,800 802 36.364 202 J 818,200 200 T/B 4,605,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 196 191 192 2 38,700 7,531,500 38 204.907 197 J 4,000 192 T/B 19,300 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 330 324 328 -4 26,031,200 8,540,012,200 1,056 136.667 330 J 2,539,300 328 T/B 3,029,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,800 3,800 0 1,300 4,940,000 1 69.091 3,800 T/J 1,400 3,780 B 1,300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 560 545 560 15 38,088,600 21,024,376,500 871 229.744 560 T/J 2,913,000 555 B 1,441,500 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,190 1,200 1,170 1,195 5 46,231,800 55,004,412,500 1,124 178.358 1,195 T/J 470,000 1,190 B 94,700 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 4,000 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 5,500 275,000 6 64.769 50 T/J 521,615,900 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 4,120 4,140 4,050 4,100 -20 3,287,500 13,567,139,000 1,902 3,727.273 4,110 J 14,900 4,100 T/B 99,600 288 TARA Sitara Propertindo Tbk. --U6K--1 840 860 835 860 20 43,450,800 36,622,087,000 5,661 811.321 860 T/J 184,700 850 B 9,700 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,990 5,075 4,990 5,025 35 2,988,600 15,012,757,500 748 248.148 5,025 T/J 20,400 5,000 B 617,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,100 1,125 1,070 1,090 -10 1,278,700 1,414,108,500 346 248.207 1,100 J 60,100 1,090 T/B 384,500 291 TCID Mandom Indonesia Tbk. XDU5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,200 J 300 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 840 0 0 840 0 0 0 0 270.968 840 J 11,000 750 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 760 J 1,600 630 B 1,500 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 2,550 2,540 2,540 -10 500 1,272,000 5 2,087.271 2,520 J 600 2,340 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 458 565 450 500 42 4,061,800 1,869,730,500 358 250.000 500 T/J 182,000 478 B 2,000 296 TINS Timah Tbk. --S2K--1 950 970 940 965 15 7,078,400 6,786,796,500 576 493.109 970 J 271,400 965 T/B 93,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,150 13,450 13,200 13,300 150 4,448,200 59,268,955,000 1,805 822.316 13,325 J 120,800 13,275 B 61,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,110 0 0 1,110 0 0 0 0 510.603 1,105 J 2,000 1,005 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,190 2,290 2,150 2,290 100 47,600 108,005,000 15 120.526 2,290 T/J 37,300 2,150 B 3,400 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,000 4,030 4,000 4,000 0 2,536,400 10,176,306,000 170 1,290.323 4,000 T/J 257,400 3,990 B 122,100 301 TOTL Total Bangun Persada Tbk. XDS6---1 625 630 625 625 0 342,600 214,812,000 129 224.638 630 J 15,800 625 T/B 157,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 374 370 368 370 -4 9,000 3,324,800 11 1,200.247 370 T/J 61,900 368 B 10,600 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,700 2,700 2,670 2,680 -20 1,162,400 3,130,399,000 203 2,561.578 2,690 J 1,600 2,680 T/B 300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 382 402 380 386 4 495,455,100 194,366,243,200 8,387 319.024 386 T/J 3,834,800 384 B 5,031,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 120 119 119 0 20,000 2,380,800 8 119.917 120 J 2,200 119 T/B 104,700 306 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 100 0 B 0 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,580 1,580 1,580 1,580 0 2,400 3,792,000 8 281.861 1,620 J 500 1,575 B 3,100 308 TURI Tunas Ridean Tbk. --U9---1 1,370 1,370 1,370 1,370 0 200 274,000 1 3,044.444 1,375 J 206,700 1,370 T/B 188,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,175 1,210 1,175 1,195 20 91,200 108,898,000 67 2,316.969 1,200 J 6,200 1,190 B 1,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,400 3,450 0 800 2,726,000 4 127.774 3,450 T/J 900 3,410 B 300 311 VICO Victoria Investama Tbk. --U8---1 180 188 178 180 0 59,900 10,799,800 14 144.000 180 T/J 165,000 176 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 248 258 242 254 6 20,708,600 5,154,971,800 420 84.667 254 T/J 4,700 252 B 107,700 313 VOKS Voksel Electric Tbk. --U4---1 187 192 180 182 -5 18,000 3,307,600 21 80.508 185 J 1,900 182 T/B 3,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 228 224 228 4 3,670,400 833,473,200 318 78.621 228 T/J 44,100 226 B 557,800 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,650 1,680 1,655 1,655 5 10,360,100 17,271,814,500 2,154 425.392 1,660 J 41,300 1,655 T/B 25,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 318 328 316 316 -2 3,074,800 980,244,600 96 85.457 326 J 8,500 316 T/B 153,400 317 WOOD Integra Indocabinet Tbk. --S5---2 530 550 510 520 -10 52,858,800 28,193,256,000 2,578 200.000 525 J 655,100 520 T/B 42,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 394 408 396 404 10 60,593,300 24,391,645,800 2,145 82.449 404 T/J 2,303,300 402 B 3,795,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,320 2,370 2,310 2,340 20 24,424,400 57,062,008,000 2,778 631.579 2,340 T/J 1,584,600 2,330 B 7,268,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 448 460 448 458 10 6,173,900 2,812,631,800 703 77.627 458 T/J 169,000 456 B 240,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,660 1,670 1,650 1,650 -10 6,493,200 10,781,193,000 392 1,178.571 1,650 T/J 28,200 1,645 B 161,100 Total 4,875,994,100 3,122,417,861,400 246,216 5,237,740,100 131,606,600 Jakarta, 28 May 2018 Trading Division