List of Securities Quotation: IDX SMC Composite Date: Thursday, 31 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 12,600 12,600 12,175 12,550 -50 751,800 9,288,950,000 755 1,019.530 12,550 T/J 420,900 12,300 B 6,800 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 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,150 2,150 2,150 -30 100 215,000 1 57.333 2,120 J 600 2,020 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,285 1,285 1,230 1,250 -35 14,854,000 18,599,980,000 2,480 1,524.390 1,255 J 10,100 1,245 B 100 5 ACST Acset Indonusa Tbk. --S6---1 2,710 2,840 2,710 2,840 130 1,274,100 3,511,616,000 140 119.263 2,840 T/J 14,900 2,780 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,950 1,920 1,945 15 2,594,200 5,030,218,000 583 1,527.491 1,945 T/J 164,900 1,930 B 100 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,375 8,450 8,375 8,375 0 138,700 1,167,440,000 111 360.215 8,400 J 6,600 8,375 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 376 380 356 362 -14 2,848,800 1,032,400,200 445 32.312 362 T/J 260,800 360 B 117,400 9 AGII Aneka Gas Industri Tbk. --S3---1 665 665 660 660 -5 17,000 11,259,500 15 60.000 665 J 95,300 660 T/B 2,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 382 388 376 378 -4 2,863,000 1,086,358,400 681 617.566 380 J 92,200 378 T/B 17,900 11 AGRS Bank Agris Tbk. --U8---2 360 378 350 350 -10 42,600 15,045,800 20 318.182 352 J 91,800 350 T/B 37,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 470 476 462 466 -4 25,472,300 11,890,109,000 2,164 56.719 468 J 826,700 466 T/B 228,900 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,690 4,940 4,700 4,920 230 26,807,200 130,225,041,000 4,302 3,921.225 4,920 T/J 172,900 4,910 B 41,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 354 330 344 32 168,100 57,420,400 27 327.619 344 T/J 30,800 340 B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,075 0 0 5,075 0 0 0 0 207.143 5,100 J 8,000 5,000 B 8,000 16 AMRT Sumber Alfaria Trijaya Tbk. CDU9---1 660 680 655 675 15 2,463,000 1,661,280,000 208 1,722.422 675 T/J 14,200 660 B 11,200 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,195 1,195 1,165 1,165 -30 43,400 51,236,000 6 97.083 1,165 T/J 1,500 1,150 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 870 850 865 15 43,953,700 37,817,492,000 2,710 570.317 865 T/J 1,185,500 860 B 25,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,000 154,860,000 5 113.956 1,780 T/J 3,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 2,600 1,300,000 1 531.824 505 J 209,800 500 T/B 223,500 21 APLN Agung Podomoro Land Tbk. --S6---1 198 202 196 197 -1 5,323,800 1,052,850,400 607 53.973 197 T/J 72,600 196 B 1,735,300 22 ARII Atlas Resources Tbk. --U2---2 1,200 1,195 1,150 1,160 -40 25,200 29,297,000 11 77.333 1,150 J 182,900 1,105 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 320 330 314 330 10 162,549,600 52,078,759,800 237 110.000 330 T/J 377,500 322 B 100 24 ARNA Arwana Citramulia Tbk. --S3---1 314 322 312 322 8 815,600 256,598,400 181 2,188.541 322 T/J 90,700 316 B 9,800 25 ASGR Astra Graphia Tbk. --S9---1 1,400 1,400 1,350 1,375 -25 196,200 269,310,500 57 285.080 1,375 T/J 20,400 1,370 B 2,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 725 725 705 705 -20 1,443,000 1,037,130,000 179 1,305.556 720 J 168,800 705 T/B 35,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 354 358 346 354 0 24,710,100 8,716,550,200 1,248 337.143 354 T/J 2,110,200 352 B 125,900 28 ATIC Anabatic Technologies Tbk. XDU9---1 745 0 0 745 0 0 0 0 106.429 740 J 2,400 700 B 1,000 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 1,625 1,580 1,585 -20 1,510,900 2,406,558,500 694 1,433.481 1,590 J 5,800 1,585 T/B 8,400 31 BABP Bank MNC Internasional Tbk. --U8---2 54 55 53 54 0 8,636,400 470,181,500 169 61.979 55 J 2,472,200 54 T/B 1,530,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 288 J 52,900 272 B 5,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,570 1,560 1,570 5 408,100 638,812,000 139 1,962.500 1,570 T/J 42,900 1,565 B 2,800 34 BBKP Bank Bukopin Tbk. --S8---1 400 406 380 380 -20 17,560,900 6,764,843,600 762 112.730 400 J 50,000 380 T/B 8,957,800 35 BBMD Bank Mestika Dharma Tbk. CDU8---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 3,170 3,210 3,050 3,050 -120 45,948,600 141,522,961,000 4,006 397.826 3,060 J 232,400 3,050 T/B 5,267,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 314 320 314 314 0 2,505,600 789,834,000 102 319.690 314 T/J 51,300 312 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 34,900 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 0 343,700 17,185,000 32 217.306 50 T/J 242,807,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 274 274 266 268 -6 3,020,400 810,601,200 581 157.647 270 J 8,500 268 T/B 9,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 750 775 755 770 20 34,100 26,224,000 70 3,945.885 775 J 18,800 770 T/B 500 44 BHIT MNC Investama Tbk. --S9K--1 116 125 112 112 -4 42,447,100 4,923,145,100 10,202 327.533 115 J 82,800 112 T/B 1,787,900 45 BINA Bank Ina Perdana Tbk. --U8---1 412 464 408 464 52 1,293,000 584,538,200 171 262.153 464 T/J 841,600 414 B 10,300 46 BIPI Benakat Integra Tbk. --S2K--2 66 68 66 67 1 15,079,600 1,008,554,000 415 47.857 68 J 4,142,800 67 T/B 948,800 47 BIRD Blue Bird Tbk. CDU7---1 2,840 2,860 2,800 2,840 0 555,500 1,570,199,000 194 43.692 2,840 T/J 141,500 2,820 B 33,500 48 BISI BISI International Tbk. --U1---1 1,925 1,925 1,875 1,875 -50 163,600 308,926,500 78 937.500 1,875 T/J 19,400 1,860 B 50,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,130 2,050 2,050 -80 15,066,900 31,587,608,000 488 341.667 2,060 J 1,000 2,050 T/B 221,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 18,743,700 12,947,261,500 746 160.465 695 J 158,300 690 T/B 12,974,000 51 BKSL Sentul City Tbk. --S6K--1 145 149 141 141 -4 185,323,100 26,553,340,400 2,475 9.743 143 J 100,000 141 T/B 20,840,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 228 210 228 2 9,600 2,087,200 9 523.176 228 T/J 172,300 210 B 9,800 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 9,500 J 200 8,200 T/B 1,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 388 350 380 30 1,100 415,000 7 118.750 380 T/J 5,700 338 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 520 525 515 520 0 31,102,600 16,227,348,000 2,577 423.246 520 T/J 2,617,900 515 B 1,171,600 57 BNBR Bakrie & Brothers Tbk RSU9---2 500 376 376 376 -124 317,800 119,492,800 39 1.293 376 T/J 627,618,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,090 1,110 1,085 1,110 20 15,152,700 16,627,057,500 1,337 8.196 1,115 J 92,800 1,110 T/B 731,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 240 244 230 232 -8 4,119,300 960,097,800 405 2.764 234 J 5,000 232 T/B 43,700 60 BNLI Bank Permata Tbk. --M8K--1 515 525 505 505 -10 6,852,200 3,504,169,500 479 5.498 510 J 490,800 505 T/B 499,600 61 BOGA Bintang Oto Global Tbk. --S9---2 610 610 605 610 0 1,428,500 868,802,500 333 592.233 610 T/J 1,700 605 B 74,200 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 885 890 0 505,600 450,066,500 189 161.818 890 T/J 8,300 885 B 1,300 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 5,700 0 0 5,700 0 0 0 0 221.837 0 J 0 6,825 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 67 72 67 68 1 109,829,000 7,663,445,200 977 10.709 69 J 660,000 68 T/B 16,068,400 66 BRNA Berlina Tbk. --U3---2 1,150 1,210 1,150 1,210 60 83,800 101,392,000 6 907.863 1,210 T/J 34,800 1,175 B 50,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,220 2,220 2,080 2,120 -100 25,813,700 55,011,679,000 3,222 166.026 2,130 J 20,500 2,120 T/B 1,184,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,705 1,750 1,700 1,705 0 32,165,100 54,974,145,000 2,962 333.983 1,715 J 299,000 1,705 T/B 6,800 69 BSIM Bank Sinarmas Tbk. --U8---1 625 625 610 620 -5 2,200 1,359,000 3 422.865 610 J 154,300 525 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,580 2,580 2,580 2,580 0 500 1,290,000 1 132.308 2,570 J 26,600 2,350 B 3,500 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---2 137 158 134 158 21 2,307,900 355,042,100 94 1,210.542 158 T/J 85,000 142 B 32,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 635,416,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,690 3,730 3,620 3,650 -40 1,295,500 4,729,861,000 381 706.595 3,660 J 2,000 3,640 B 18,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,680 1,680 1,600 1,680 0 24,000 39,649,000 25 284.746 1,680 T/J 6,400 1,610 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 252 264 248 264 12 665,929,300 172,498,226,800 4,871 15.322 264 T/J 45,356,500 258 B 5,573,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 476 474 474 474 -2 300 142,200 3 182.308 474 T/J 5,300 414 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 204 206 200 204 0 146,200 29,777,400 37 192.902 204 T/J 21,500 200 B 19,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 194 198 187 187 -7 44,800,700 8,563,977,500 1,260 40.899 189 J 1,514,300 187 T/B 5,337,900 80 BYAN Bayan Resources Tbk. --U2---1 11,100 11,250 11,000 11,100 0 203,800 2,258,780,000 39 191.379 11,125 J 5,000 11,100 T/B 9,500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 440 452 384 390 -50 11,007,900 4,437,230,000 2,724 118.182 392 J 67,000 390 T/B 13,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,330 2,380 2,330 2,360 30 10,360,800 24,384,424,000 721 134.857 2,360 T/J 176,000 2,350 B 301,100 83 CASA Capital Financial Indonesia Tbk. --U8---2 308 306 306 306 -2 1,400 428,400 4 559.037 308 J 126,300 306 T/B 309,800 84 CASS Cardig Aero Services Tbk. --U7---2 695 700 700 700 5 1,200 840,000 3 175.000 700 T/J 67,300 680 B 750,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 100 102 100 101 1 797,900 80,655,900 59 646.400 102 J 340,400 101 T/B 144,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 324 320 324 6 157,000 50,466,000 9 25.354 324 T/J 20,000 320 B 100 87 CITA Cita Mineral Investindo Tbk. --U2---2 695 690 675 690 -5 14,900 10,178,000 6 2,503.810 700 J 1,000 690 T/B 19,000 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,195 1,200 1,185 1,195 0 1,090,300 1,301,665,500 165 1,039.130 1,195 T/J 76,700 1,185 B 79,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,440 1,350 1,440 0 6,700 9,633,500 5 137.791 1,440 T/J 400 1,385 B 2,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 316 320 292 300 -16 767,700 228,538,200 240 56.748 300 T/J 124,400 298 B 900 91 COWL Cowell Development Tbk. --M6---2 630 630 600 610 -20 494,100 301,990,000 136 469.231 610 T/J 2,100 605 B 1,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,600 380,000 12 45.455 50 T/J 139,413,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 565 565 545 560 -5 9,446,800 5,289,699,500 88 282.593 600 J 171,700 560 T/B 2,635,600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,310 1,310 1,065 1,295 -15 1,900 2,185,500 7 431.667 1,275 J 600 1,130 B 1,200 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 1,035 1,050 1,010 1,010 -25 49,614,500 50,384,939,000 2,198 226.133 1,035 J 100 1,010 T/B 2,766,600 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 109,600 5,480,000 26 16.496 50 T/J 68,458,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 296 300 296 300 4 53,262,200 15,961,264,800 314 52.277 300 T/J 4,767,400 298 B 4,040,800 99 DKFT Central Omega Resources Tbk. --U2---2 350 350 340 346 -4 313,300 107,607,200 32 888.775 346 T/J 33,600 342 B 4,400 100 DLTA Delta Djakarta Tbk. XDU5---1 5,625 5,625 5,500 5,600 -25 1,300 7,275,000 4 33,474.804 5,625 J 3,900 5,500 B 6,600 101 DMAS Puradelta Lestari Tbk. XDM6K--1 153 154 152 153 0 1,264,000 193,077,200 115 72.857 154 J 692,200 153 T/B 100,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,660 2,700 0 120,800 326,146,000 10 2,371.771 2,710 J 15,300 2,690 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 865 885 850 875 10 26,831,300 23,250,289,000 2,076 1,184.610 875 T/J 274,900 870 B 126,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 280 270 280 8 26,200 7,324,200 20 50.909 280 T/J 302,200 268 B 4,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 428 428 422 426 -2 1,639,200 697,869,200 54 115.135 428 J 69,000 426 T/B 102,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,700 0 0 14,700 0 0 0 0 980.000 14,500 J 500 11,775 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 1,920 1,920 1,920 1,920 0 100 192,000 1 706.736 1,920 T/J 300 1,860 B 500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 204 210 168 174 -30 2,332,200 430,946,600 601 116.000 174 T/J 84,000 172 B 47,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,050 1,050 1,050 45 12,600 13,230,000 3 25.926 1,085 J 1,000 975 B 1,000 111 ELSA Elnusa Tbk. XDS2K--1 416 426 408 410 -6 43,272,500 17,956,745,000 3,377 102.500 412 J 24,000 410 T/B 208,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 9 10.308 50 T/J 739,013,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 179 182 174 174 -5 40,174,300 7,150,287,800 1,536 14.507 175 J 3,383,900 174 T/B 1,015,200 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 1,900 1,900 1,900 0 400 760,000 4 1,329.331 1,900 T/J 19,600 1,820 B 500 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,500 2,610 2,450 2,570 70 35,109,100 89,646,937,000 6,261 257.000 2,580 J 234,500 2,570 T/B 395,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 260 264 258 258 -2 3,231,300 840,674,400 268 480.349 258 T/J 143,000 256 B 492,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,160 2,060 2,100 -60 268,258,400 562,939,448,000 7,386 106.577 2,110 J 1,000 2,100 T/B 15,607,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,440 1,450 1,450 1,450 10 169,100 245,195,000 28 2,280.412 1,470 J 400 1,450 T/B 58,500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,100 6,150 6,025 6,050 -50 311,300 1,895,832,500 177 1,386.470 6,075 J 15,600 6,025 B 14,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,690 4,700 4,670 4,700 10 1,142,400 5,346,674,000 30 940.000 4,710 J 900 4,670 B 200 121 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,700 2,900 100 8,600 24,620,000 8 2,320.000 2,900 T/J 400 2,800 B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 655 660 645 655 0 941,500 614,546,500 99 655.000 660 J 25,000 655 T/B 21,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 700 730 700 730 30 12,583,900 8,928,204,000 1,110 331.818 730 T/J 47,700 715 B 6,100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 177 179 174 174 -3 979,900 171,642,900 113 52.778 174 T/J 101,600 173 B 372,300 125 FREN Smartfren Telecom Tbk. --U7---1 101 105 97 99 -2 96,729,100 9,761,570,700 5,003 5.500 99 T/J 887,300 98 B 3,232,600 126 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---1 256 268 254 254 -2 16,231,300 4,235,298,800 1,476 34.144 256 J 263,500 254 T/B 656,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 820 800 815 -5 1,424,600 1,155,687,500 894 160.005 815 T/J 154,400 810 B 5,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 306 322 304 306 0 5,330,100 1,653,220,400 458 76.500 306 T/J 233,800 304 B 146,100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,500 J 200 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---1 151 156 150 150 -1 59,700 8,978,000 15 60.000 156 J 5,400 150 T/B 14,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 286 286 286 0 100 28,600 1 45.101 280 J 100 220 B 4,800 134 HERO Hero Supermarket Tbk. --U9---1 915 945 900 945 30 400 370,500 3 1,972.531 945 T/J 200 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,480 3,480 3,480 0 17,600 61,248,000 4 1,065.328 3,480 T/J 5,400 3,330 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 1,700 1,215,500 4 1,100.000 715 T/J 700 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 264 274 266 274 10 92,800 25,288,400 28 91.333 274 T/J 201,600 268 B 3,300 138 HRUM Harum Energy Tbk. CDS2K--1 3,220 3,310 3,150 3,230 10 10,869,900 35,158,356,000 4,157 62.115 3,240 J 5,900 3,230 T/B 13,000 139 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---1 800 840 795 840 40 600 483,500 4 65.625 830 J 7,500 825 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 200 240 200 240 40 361,899,500 74,653,526,200 1,199 460.670 240 T/J 7,099,300 222 B 194,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,900 2,950 2,860 2,920 20 3,502,300 10,159,695,000 1,127 392.012 2,920 T/J 81,200 2,910 B 24,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 650 700 625 700 50 1,527,900 1,009,972,000 173 140.000 700 T/J 732,900 650 B 39,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 960 960 960 0 319,800 307,008,000 29 252.632 960 T/J 3,700 950 B 51,000 145 INAF Indofarma Tbk. --U5K--1 4,190 4,360 3,810 3,810 -380 6,521,700 25,222,174,000 1,364 1,524.000 3,810 T/J 401,600 3,800 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,770 3,880 3,790 3,860 90 12,918,600 49,703,336,000 2,367 1,575.510 3,860 T/J 355,600 3,850 B 107,900 147 INDY Indika Energy Tbk. XDS7LKO1 3,670 3,760 3,650 3,740 70 16,406,800 60,806,016,000 4,468 126.780 3,740 T/J 592,300 3,710 B 2,700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 16,800 18,700 16,700 18,700 1,900 188,837,100 3,460,854,212,500 14,843 963.585 18,700 T/J 13,964,000 18,575 B 1,216,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 83 83 81 82 -1 1,703,200 139,511,600 126 0.468 82 T/J 336,300 81 B 1,248,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 615 600 600 600 -15 34,400 20,640,000 4 571.429 640 J 148,300 595 B 34,900 151 INTA Intraco Penta Tbk. --U9---2 492 520 492 520 28 15,707,700 7,885,493,100 2,092 366.556 520 T/J 538,800 515 B 348,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 428 424 408 412 -16 167,000 68,624,600 37 108.421 412 T/J 7,300 410 B 1,000 153 ISAT Indosat Tbk. XDS7K--1 3,340 3,420 3,250 3,300 -40 5,147,100 17,027,227,000 947 235.714 3,300 T/J 51,200 3,250 B 8,600 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,900 26,350 25,650 25,825 -75 1,328,900 34,507,592,500 3,156 184.464 26,075 J 15,600 25,825 T/B 138,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 800 40,000 6 35.714 50 T/J 50,113,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 486 486 486 -12 300 145,800 1 275.682 500 J 5,300 488 B 4,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 540 540 0 1,000 540,000 1 446.957 550 J 100,000 540 T/B 11,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 750 900 710 830 80 2,825,900 2,290,537,000 647 592.857 830 T/J 30,500 825 B 198,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,630 1,630 1,555 1,555 -75 3,040,400 4,770,141,000 949 425.096 1,565 J 10,000 1,555 T/B 119,200 160 JRPT Jaya Real Property Tbk. --S6---1 795 795 765 775 -20 5,078,700 4,004,861,500 216 745.192 775 T/J 28,400 765 B 38,800 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,280 4,450 4,300 4,450 170 15,100,100 66,466,444,000 3,865 262.413 4,460 J 69,500 4,450 T/B 24,500 162 JSPT Jakarta Setiabudi Internasional Tbk. CDU9---2 900 0 0 900 0 0 0 0 193.832 0 J 0 920 B 200 163 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,880 2,540 2,540 10 10,048,000 27,113,821,000 3,789 2,540.000 2,600 J 1,600 2,540 T/B 45,800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 390 392 386 388 -2 1,696,000 658,387,200 312 47.145 388 T/J 160,900 386 B 161,800 165 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---1 226 228 216 218 -8 133,683,300 29,174,679,800 1,048 7.563 218 T/J 291,685,200 216 B 229,100 167 KINO Kino Indonesia Tbk. CDU5---2 1,995 2,040 1,995 1,995 0 127,000 258,341,500 35 52.500 2,000 J 1,000 1,995 T/B 400 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,670 2,670 2,610 2,650 -20 611,400 1,617,398,000 62 883.333 2,630 J 9,300 2,610 B 400 169 KKGI Resource Alam Indonesia Tbk. --S2---1 320 324 310 316 -4 626,800 198,168,800 156 1,108.772 316 T/J 9,700 310 B 63,500 170 KMTR Kirana Megatara Tbk. --M3---2 462 464 452 456 -6 186,900 85,667,000 85 99.563 458 J 42,100 456 T/B 700 171 KPIG MNC Land Tbk. --U9---2 1,310 1,310 1,290 1,310 0 600 776,000 3 281.884 1,310 T/J 55,400 1,200 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,700 2,720 2,690 2,690 -10 71,600 193,545,000 103 978.182 2,690 T/J 1,700 2,680 B 1,600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 422 434 416 432 10 5,558,200 2,370,135,600 529 53.707 432 T/J 1,146,800 430 B 1,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 730 765 725 740 10 103,247,400 77,552,107,500 5,806 7,698.710 740 T/J 1,119,600 735 B 149,200 175 LINK Link Net Tbk. --S9K--1 4,670 4,670 4,600 4,650 -20 1,476,000 6,848,616,000 841 290.625 4,650 T/J 800 4,600 B 41,300 176 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,190 1,985 1,985 -115 3,990,000 8,190,897,000 1,639 214.595 1,990 J 900 1,985 T/B 22,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 388 392 376 378 -10 41,749,800 15,851,948,800 1,217 96.783 378 T/J 696,100 376 B 2,119,400 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,150 9,300 8,950 9,150 0 11,841,900 108,091,275,000 3,941 207.337 9,150 T/J 417,100 9,100 B 136,400 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,200 1,250 1,135 1,150 -50 29,039,400 33,507,967,000 2,734 296.774 1,155 J 264,900 1,150 T/B 826,700 180 LTLS Lautan Luas Tbk. XDS9---1 635 635 630 635 0 522,600 331,342,000 25 224.470 640 J 331,700 635 T/B 110,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 675 675 675 0 31,800 21,465,000 120 1,423.270 675 T/J 18,500 600 B 2,500 182 MAIN Malindo Feedmill Tbk. --S3---1 710 735 710 715 5 764,900 549,328,500 148 406.250 720 J 6,100 715 T/B 229,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,695 1,695 0 500 847,500 2 100.893 1,695 T/J 1,800 1,690 B 5,000 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 8,600 8,900 8,100 8,425 -175 4,922,800 40,909,175,000 3,017 1,348.000 8,450 J 100 8,425 T/B 5,600 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,690 1,695 1,690 1,695 5 1,571,200 2,662,994,000 156 678.000 1,695 T/J 35,700 1,690 B 13,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 316 312 312 0 651,000 203,251,200 13 221.843 312 T/J 82,200 310 B 25,500 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 100 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,530 3,550 3,450 3,480 -50 293,300 1,021,653,000 350 267.692 3,490 J 30,600 3,480 T/B 10,600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 620 560 575 -30 5,054,400 2,923,333,000 632 35.938 575 T/J 2,694,300 570 B 71,500 190 MCAS M Cash Integrasi Tbk. --U9---2 3,060 3,100 2,900 2,950 -110 3,205,900 9,601,128,000 605 212.996 2,950 T/J 1,218,700 2,940 B 9,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 204 208 198 200 -4 3,699,000 741,929,400 174 179.385 200 T/J 8,700 199 B 84,900 192 MDIA Intermedia Capital Tbk. --U9---1 185 194 179 179 -6 1,214,700 218,290,100 59 129.710 180 J 310,600 179 T/B 31,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,630 2,740 2,620 2,630 0 57,700 152,309,000 24 131.500 2,640 J 10,000 2,620 B 800 194 MDLN Modernland Realty Tbk. --S6---1 310 316 308 308 -2 8,169,800 2,521,980,400 441 91.407 312 J 67,600 308 T/B 516,900 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,100 1,145 1,100 1,120 20 35,144,700 39,330,707,000 2,805 1,972.630 1,120 T/J 1,971,800 1,115 B 297,000 196 MEGA Bank Mega Tbk. --U8---1 3,600 4,250 3,600 4,250 650 6,200 26,045,000 8 3,097.939 4,500 J 400 4,000 B 4,300 197 MERK Merck Tbk. --U5---2 6,225 6,225 6,225 6,225 0 1,000 6,225,000 2 16,413.109 6,475 J 300 6,225 T/B 5,100 198 META Nusantara Infrastructure Tbk. CDS7---1 189 197 185 195 6 2,360,300 450,663,700 130 58.541 195 T/J 13,200 193 B 1,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,680 1,680 1,650 1,680 0 51,300 85,567,000 8 861.538 1,680 T/J 98,200 1,650 B 31,000 200 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,000 B 100,500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,835 1,835 1,790 1,795 -40 4,935,600 8,910,193,000 991 105.683 1,820 J 5,300 1,795 T/B 14,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,900 1,900 1,900 0 2,290,000 4,351,000,000 4 1,809.524 1,900 T/J 5,000 1,860 B 26,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 256 262 252 256 0 7,793,300 1,995,374,800 159 640.000 256 T/J 17,700 252 B 174,600 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,900 0 0 22,900 0 0 0 0 1,090.476 23,500 J 500 18,325 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,800 16,800 16,750 16,800 0 1,300 21,830,000 5 107,006.369 16,850 J 1,600 16,750 B 25,600 206 MLPL Multipolar Tbk. --S9K--1 135 140 127 127 -8 41,869,500 5,525,502,400 7,501 14.567 128 J 20,400 127 T/B 478,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 1,237,800 724,113,000 5 100.000 585 T/J 7,700 545 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,240 1,200 1,200 -40 24,585,900 29,741,061,500 2,797 133.333 1,205 J 116,500 1,200 T/B 10,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,065 1,070 1,040 1,045 -20 1,676,200 1,757,550,000 386 69.667 1,050 J 15,000 1,045 T/B 33,800 210 MPPA Matahari Putra Prima Tbk. --S9---1 328 354 312 312 -16 21,951,100 7,202,861,400 2,076 131.175 314 J 66,500 312 T/B 518,300 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 7,200 J 2,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 735 755 730 730 -5 4,965,000 3,723,654,000 96 48.026 735 J 600 730 T/B 62,800 213 MTDL Metrodata Electronics Tbk. --S9---1 920 925 910 915 -5 2,334,000 2,137,772,000 317 1,647.224 915 T/J 44,800 910 B 21,700 214 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---1 372 372 370 370 -2 200 74,200 2 155.560 370 T/J 15,500 368 B 900 216 MYOH Samindo Resources Tbk. XDU2---1 830 835 815 830 0 588,700 485,575,000 56 98.860 830 T/J 19,400 820 B 36,300 217 MYRX Hanson International Tbk. --S6XXO2 135 139 131 139 4 849,837,500 115,098,484,000 1,515 94.795 139 T/J 25,519,100 138 B 278,600 218 NASA Ayana Land International Tbk. --U9---2 390 388 388 388 -2 113,400 43,999,200 13 376.699 400 J 9,000 388 T/B 12,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,200 4,800 4,150 4,800 600 1,561,000 7,237,256,000 678 1,476.923 4,800 T/J 32,600 4,780 B 2,800 220 NIRO Nirvana Development Tbk. --U6---2 92 91 90 91 -1 43,400 3,915,600 11 86.667 91 T/J 15,400 90 B 992,700 221 NISP Bank OCBC NISP Tbk. --U8---1 895 900 880 900 5 167,100 148,389,000 33 1,090.592 900 T/J 3,000 890 B 40,700 222 NOBU Bank Nationalnobu Tbk. --M8---1 935 0 0 935 0 0 0 0 249.333 935 J 6,700 810 B 10,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 404 410 396 398 -6 1,977,900 795,667,400 186 46.824 400 J 194,400 398 T/B 88,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,700 J 3,500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 530 550 496 505 -25 739,500 378,074,200 265 999.110 525 J 4,100 505 T/B 42,800 226 PALM Provident Agro Tbk. --U1---2 290 298 298 298 8 1,500 447,000 1 81.450 298 T/J 4,000 290 B 800 227 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,705 1,655 1,700 0 16,100 27,364,000 14 1,236.364 1,700 T/J 20,900 1,685 B 5,000 228 PBID Panca Budi Idaman Tbk. --U3---2 970 975 960 975 5 9,500 9,208,500 8 114.706 975 T/J 109,700 960 B 18,400 229 PBRX Pan Brothers Tbk. --S4K--1 468 580 466 550 82 11,376,200 5,661,053,700 3,478 973.451 555 J 76,200 550 T/B 320,500 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 605 605 590 590 -15 4,700 2,782,000 9 49.167 600 J 500 590 T/B 10,300 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,740 2,750 2,740 2,750 10 19,500 53,431,000 4 1,833.333 2,750 T/J 12,800 2,740 B 1,300 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,325 0 0 1,325 0 0 0 0 258.537 1,320 J 10,000 1,285 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,600 3,600 3,600 250 10,000 36,000,000 6 1,493.838 3,600 T/J 200 3,370 B 2,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 875 880 850 850 -25 4,244,800 3,634,581,000 503 1,415.251 860 J 150,900 850 T/B 458,100 235 PNIN Paninvest Tbk. --U8---1 1,035 1,040 1,010 1,025 -10 40,200 41,257,500 35 1,089.962 1,030 J 7,300 1,025 T/B 145,400 236 PNLF Panin Financial Tbk. --S8---1 226 230 220 222 -4 39,853,300 8,872,797,600 4,469 239.948 224 J 100 222 T/B 3,681,300 237 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 4,750 4,760 4,640 4,640 -110 47,628,600 223,008,146,000 662 2,945.078 4,660 J 38,500 4,640 T/B 329,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 605 605 605 605 0 1,200 726,000 2 113.084 660 J 3,000 655 B 900 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,085 1,085 1,075 1,085 0 409,400 444,183,000 59 72.333 1,090 J 100,000 1,085 T/B 337,400 241 PPRE PP Presisi Tbk. --M7---1 418 426 410 418 0 2,497,000 1,039,953,400 429 97.209 418 T/J 67,100 416 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 168 170 161 170 2 62,964,500 10,632,080,100 1,233 367.568 171 J 226,800 170 T/B 163,900 243 PRDA Prodia Widyahusada Tbk. XDU9---1 3,050 3,050 3,050 3,050 0 1,100 3,355,000 4 46.923 3,090 J 100 3,010 B 8,800 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 234 228 230 4 1,504,800 346,151,800 155 746.196 232 J 25,500 230 T/B 1,202,900 245 PTBA Bukit Asam Tbk. --S2BXO1 3,780 3,860 3,780 3,800 20 40,076,300 153,149,128,000 5,219 3,304.348 3,820 J 19,400 3,800 T/B 563,800 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,600 2,630 2,550 2,580 -20 11,365,700 29,258,273,000 1,309 484.962 2,580 T/J 2,397,400 2,570 B 3,015,300 247 PTRO Petrosea Tbk. --M2---1 1,900 1,950 1,865 1,870 -30 1,748,000 3,307,809,500 967 1,496.000 1,870 T/J 10,000 1,865 B 74,000 248 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 575 585 530 560 -15 486,959,700 271,091,467,000 6,330 2,158.911 560 T/J 5,407,700 555 B 8,352,000 250 RAJA Rukun Raharja Tbk. XDS7---1 740 780 740 740 0 3,496,100 2,644,128,500 520 2,541.907 740 T/J 56,100 735 B 142,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,435 1,330 1,365 -40 23,965,500 32,918,263,000 2,201 853.125 1,365 T/J 175,100 1,355 B 1,500 252 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,800 J 1,000 5,600 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 150 154 145 145 -5 728,784,000 111,402,750,600 1,273 79.608 146 J 363,400 145 T/B 294,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 350 324 334 0 28,800 9,862,200 19 2,613.459 346 J 5,000 336 B 100 255 RODA Pikko Land Development Tbk. --U6---2 308 384 308 384 76 35,020,500 11,139,179,800 576 613.125 0 J 0 384 T/B 337,500 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,075 1,090 1,050 1,090 15 1,060,900 1,142,283,500 268 427.451 1,090 T/J 708,200 1,085 B 800 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 565 575 555 575 10 2,292,000 1,289,683,000 697 718.750 575 T/J 1,184,800 565 B 11,800 258 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 9,800 9,800 0 3,000 29,400,000 3 6,322.581 9,800 T/J 19,700 9,550 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,330 2,480 2,340 2,460 130 20,793,800 50,737,467,000 3,197 1,112.855 2,460 T/J 576,200 2,440 B 34,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 895 J 100 850 B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,310 2,320 2,300 2,320 10 83,200 192,167,000 11 99.145 2,350 J 2,500 2,320 T/B 600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,545 1,300 1,545 245 315,200 485,424,000 15 71.797 1,545 T/J 59,000 1,500 B 100,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 705 715 700 715 10 1,751,000 1,242,563,000 181 510.714 720 J 77,000 710 B 1,100 265 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---1 880 880 850 875 -5 12,032,100 10,451,459,500 1,295 150.862 880 J 201,600 875 T/B 808,700 267 SILO Siloam International Hospitals Tbk. --U9---1 7,150 7,200 6,675 6,975 -175 4,041,500 28,139,462,500 630 79.218 6,975 T/J 199,600 6,875 B 12,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 540 550 540 545 5 2,830,000 1,545,074,000 353 49.545 550 J 96,900 545 T/B 132,600 269 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,025 J 50,000 985 B 300 270 SKBM Sekar Bumi Tbk. --U5---2 490 490 488 490 0 1,800 880,800 3 426.087 490 T/J 5,500 462 B 1,000 271 SMAR Smart Tbk. --U1---2 3,500 4,100 3,400 4,090 590 8,900 35,461,000 19 1,351.351 4,160 J 500 3,650 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,870 3,930 3,700 3,700 -170 3,365,600 12,726,089,000 850 660.714 3,700 T/J 726,800 3,600 B 1,000 273 SMCB Holcim Indonesia Tbk. --M3---1 685 690 675 680 -5 121,100 82,449,000 76 821.256 680 T/J 50,000 675 B 72,900 274 SMDR Samudera Indonesia Tbk. --S7---1 378 384 372 372 -6 1,229,900 460,775,200 313 1,492.897 374 J 100,100 372 T/B 47,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 960 990 945 985 25 14,770,000 14,400,090,000 1,263 1,618.469 990 J 288,900 985 T/B 819,300 276 SMRU SMR Utama Tbk. --U2---2 500 545 498 545 45 8,228,500 4,380,148,200 337 133.279 545 T/J 90,200 498 B 1,600 277 SMSM Selamat Sempurna Tbk. XDS4---1 1,580 1,580 1,400 1,430 -150 3,094,900 4,568,939,500 1,008 3,819.546 1,430 T/J 34,600 1,425 B 22,900 278 SOCI Soechi Lines Tbk. --M7---1 208 212 188 202 -6 12,942,400 2,611,398,800 977 36.727 202 T/J 816,400 200 B 248,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 195 190 192 -4 510,300 98,281,800 29 204.907 195 J 213,500 190 B 3,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 346 328 344 16 171,650,000 58,339,340,400 6,406 143.333 344 T/J 6,409,000 342 B 8,148,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,890 4,150 3,880 4,150 260 81,500 334,216,000 25 75.455 4,150 T/J 179,600 4,000 B 50,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 570 555 570 5 22,877,100 12,924,193,500 660 233.846 570 T/J 1,519,400 560 B 100 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,190 1,205 1,165 1,195 5 26,244,400 31,054,361,500 673 178.358 1,195 T/J 912,000 1,175 B 7,000 284 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 0 100 5,000 1 64.769 50 T/J 499,200,300 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 4,090 4,130 4,090 4,130 40 3,675,200 15,065,870,000 3,441 3,754.545 4,140 J 73,500 4,130 T/B 4,400 288 TARA Sitara Propertindo Tbk. --U6K--1 850 885 830 885 35 57,584,800 49,053,559,500 5,521 834.906 885 T/J 52,200 870 B 60,600 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,000 5,075 4,980 5,075 75 7,964,200 40,291,805,000 1,514 250.617 5,100 J 38,200 5,075 T/B 212,500 290 TBLA Tunas Baru Lampung Tbk. CDS1---1 1,115 1,150 1,115 1,130 15 2,729,900 3,071,054,000 530 257.315 1,130 T/J 223,200 1,125 B 100 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 6,200 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 880 870 850 850 -30 238,400 203,074,000 27 274.194 850 T/J 56,200 800 B 25,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 760 J 2,700 625 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,540 J 100 2,500 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 550 600 500 600 50 411,600 239,313,000 121 300.000 600 T/J 45,100 510 B 5,600 296 TINS Timah Tbk. --S2K--1 950 965 940 940 -10 5,598,100 5,313,930,000 655 480.334 950 J 26,400 935 B 521,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 12,975 13,200 12,575 13,200 225 11,331,800 146,903,682,500 6,107 816.133 13,225 J 5,300 13,200 T/B 91,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,015 1,065 975 1,060 45 9,200 9,115,500 11 487.603 1,070 J 700 955 B 1,300 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,250 2,230 2,170 2,230 -20 87,300 193,971,000 15 117.368 2,230 T/J 27,400 2,170 B 1,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,010 4,020 3,600 3,820 -190 20,303,900 77,847,157,000 335 1,232.258 3,820 T/J 149,500 3,800 B 50,000 301 TOTL Total Bangun Persada Tbk. XDS6---1 625 625 605 620 -5 287,900 176,538,000 181 222.840 620 T/J 47,500 615 B 38,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 374 376 364 376 2 91,300 34,083,400 14 1,219.710 376 T/J 583,100 364 B 100 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,650 2,650 2,540 2,600 -50 3,922,900 10,146,753,000 727 2,485.113 2,600 T/J 1,527,500 2,580 B 200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 370 378 362 368 -2 550,352,400 202,965,371,000 4,775 304.147 368 T/J 29,772,500 366 B 10,364,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 128 125 125 3 27,200 3,438,800 17 125.964 125 T/J 67,600 120 B 35,900 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 55,200 22,080,000 5 238.607 410 J 37,500 400 T/B 6,400 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,580 1,575 1,575 -20 17,000 26,782,500 9 280.969 1,600 J 500 1,575 T/B 6,600 308 TURI Tunas Ridean Tbk. --U9---1 1,365 1,360 1,330 1,335 -30 2,167,300 2,926,477,500 41 2,966.667 1,335 T/J 87,000 1,330 B 137,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,180 1,240 1,175 1,240 60 1,042,800 1,281,905,500 136 2,404.219 1,240 T/J 29,100 1,195 B 400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,500 3,450 3,450 50 23,000 79,410,000 9 127.774 3,450 T/J 19,900 3,410 B 300 311 VICO Victoria Investama Tbk. --U8---1 172 175 171 175 3 53,600 9,218,100 27 140.000 175 T/J 31,700 171 B 200 312 VIVA Visi Media Asia Tbk. --S9---1 254 258 240 240 -14 13,234,800 3,234,101,400 1,300 80.000 240 T/J 21,500 238 B 390,700 313 VOKS Voksel Electric Tbk. --U4---1 182 183 165 180 -2 361,900 63,302,200 85 79.623 180 T/J 5,800 174 B 11,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 228 222 226 0 2,088,100 468,971,600 184 77.931 226 T/J 173,100 224 B 203,400 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,670 1,680 1,645 1,670 0 7,114,600 11,794,976,000 1,553 429.247 1,670 T/J 388,300 1,665 B 400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 314 330 308 308 -6 2,778,600 861,568,400 141 83.294 310 J 200,000 308 T/B 191,400 317 WOOD Integra Indocabinet Tbk. --S5---2 545 570 520 540 -5 61,547,700 33,750,343,500 2,742 207.692 540 T/J 406,200 535 B 38,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 404 396 402 0 40,809,700 16,335,497,600 1,426 82.041 404 J 5,249,700 402 T/B 33,764,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,310 2,350 2,280 2,320 10 29,507,000 68,307,798,000 2,666 626.181 2,330 J 348,100 2,320 T/B 20,737,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 430 430 -20 28,444,700 12,309,550,200 947 72.881 440 J 91,400 430 T/B 4,718,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,660 1,685 1,635 1,660 0 8,877,900 14,816,405,000 1,144 1,185.714 1,660 T/J 16,000 1,655 B 100 Total 7,024,316,100 7,985,741,031,900 270,757 3,498,831,300 233,863,500 Jakarta, 31 May 2018 Trading Division