List of Securities Quotation: IDX SMC Composite Date: Wednesday, 06 June 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 12,250 12,350 11,800 11,800 -450 2,179,500 26,062,545,000 1,478 958.602 11,850 J 500 11,800 T/B 72,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,600 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,130 J 2,500 2,020 B 2,000 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,250 1,340 1,250 1,315 65 11,059,300 14,546,354,000 1,934 1,603.659 1,320 J 1,210,000 1,315 T/B 78,600 5 ACST Acset Indonusa Tbk. --S6---1 2,810 2,790 2,770 2,770 -40 1,079,100 3,004,777,000 33 116.324 2,770 T/J 200 2,760 B 8,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,945 1,925 1,930 0 4,561,400 8,813,977,500 468 1,515.711 1,935 J 460,000 1,930 T/B 48,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,600 8,675 8,575 8,650 50 239,100 2,057,225,000 97 372.043 8,650 T/J 700 8,625 B 2,400 8 ADMG Polychem Indonesia Tbk --M3---1 356 376 356 370 14 3,364,000 1,237,922,600 425 33.026 370 T/J 9,900 368 B 94,000 9 AGII Aneka Gas Industri Tbk. --S3---1 630 670 660 665 35 17,000 11,361,500 16 60.455 660 J 900 655 B 800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 366 390 366 374 8 4,925,600 1,862,152,400 847 611.031 376 J 210,000 374 T/B 257,800 11 AGRS Bank Agris Tbk. --U8---2 336 336 336 336 0 68,100 22,881,600 18 305.455 336 T/J 13,500 312 B 63,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 450 472 450 462 12 54,236,400 25,113,743,400 3,871 56.233 464 J 437,600 462 T/B 5,804,300 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,800 4,860 4,700 4,700 -100 8,033,800 38,369,285,000 2,963 3,745.886 4,720 J 26,000 4,700 T/B 206,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 354 354 354 14 100 35,400 1 337.143 350 J 3,200 330 B 10,200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,150 5,150 5,100 5,100 -50 5,000 25,505,000 5 208.163 5,150 J 19,900 5,000 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 740 750 700 705 -35 44,836,700 31,644,338,500 187 1,798.974 710 J 1,000 705 T/B 5,400 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,165 1,165 1,130 1,165 0 1,100 1,269,500 5 97.083 1,165 T/J 2,000 1,145 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 1,015 895 995 110 508,895,400 496,613,832,000 16,962 656.030 995 T/J 483,000 990 B 3,089,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,200 151,656,000 7 113.956 1,780 T/J 2,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 209,800 500 B 203,100 21 APLN Agung Podomoro Land Tbk. --S6---1 195 198 195 197 2 4,211,200 826,082,100 278 53.973 197 T/J 641,300 196 B 75,600 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,225 1,180 1,225 -20 27,200 32,847,500 21 81.667 1,225 T/J 3,000 1,180 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 304 312 306 308 4 116,145,600 36,004,362,000 202 102.667 310 J 24,600 308 T/B 10,100 24 ARNA Arwana Citramulia Tbk. --S3---1 334 340 330 340 6 130,500 43,348,800 55 2,310.882 340 T/J 51,200 330 B 88,000 25 ASGR Astra Graphia Tbk. --S9---1 1,370 1,405 1,360 1,400 30 1,647,300 2,273,032,500 108 290.264 1,405 J 11,500 1,400 T/B 9,000 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 685 675 675 -5 1,280,500 876,887,000 198 1,250.000 690 J 49,000 675 T/B 46,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 352 358 352 354 2 8,232,200 2,918,596,800 776 337.143 356 J 938,900 354 T/B 737,300 28 ATIC Anabatic Technologies Tbk. --U9---1 700 750 700 700 0 300 215,000 3 100.000 700 T/J 500 680 B 400 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 1,560 1,620 1,565 1,585 25 3,409,200 5,422,922,000 753 1,433.481 1,585 T/J 33,800 1,580 B 26,800 31 BABP Bank MNC Internasional Tbk. --U8---2 55 60 55 55 0 22,630,900 1,246,453,200 348 63.127 55 T/J 2,405,500 54 B 5,864,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 288 J 92,800 270 B 113,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,570 1,565 1,570 -5 360,400 565,001,500 114 1,962.500 1,570 T/J 600 1,565 B 48,100 34 BBKP Bank Bukopin Tbk. --S8---1 384 386 382 382 -2 6,688,300 2,564,582,600 384 113.323 384 J 50,000 382 T/B 1,092,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 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 3,020 2,940 2,970 -30 36,685,900 108,957,601,000 5,547 387.391 2,980 J 64,200 2,970 T/B 1,560,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 340 326 338 10 4,459,200 1,494,100,600 184 344.125 338 T/J 412,600 336 B 50,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 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 0 131,900 6,595,000 35 217.306 50 T/J 200,186,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 266 276 266 272 6 11,754,100 3,193,943,800 555 160.000 272 T/J 112,500 270 B 3,842,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 775 780 750 750 -25 824,600 634,420,000 106 3,843.394 750 T/J 195,100 745 B 200 44 BHIT MNC Investama Tbk. --S9K--1 111 117 108 117 6 24,975,100 2,833,962,700 2,464 342.155 117 T/J 1,144,100 114 B 226,700 45 BINA Bank Ina Perdana Tbk. --U8---1 422 430 422 428 6 129,800 55,491,800 62 241.813 430 J 96,700 428 T/B 36,000 46 BIPI Benakat Integra Tbk. --S2K--2 64 67 64 66 2 10,699,200 701,406,100 371 47.143 66 T/J 1,049,200 65 B 1,379,100 47 BIRD Blue Bird Tbk. --U7---1 2,900 2,900 2,850 2,860 -40 445,800 1,276,020,000 179 44.000 2,860 T/J 5,800 2,850 B 201,500 48 BISI BISI International Tbk. CDU1---1 1,920 1,925 1,895 1,900 -20 1,434,600 2,729,488,500 265 950.000 1,900 T/J 525,900 1,895 B 117,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,060 2,070 0 9,093,700 18,846,018,000 191 345.000 2,070 T/J 30,000 2,060 B 30,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 720 710 710 5 2,926,400 2,085,678,500 430 165.116 715 J 925,400 710 T/B 19,300 51 BKSL Sentul City Tbk. --S6K--1 143 144 139 140 -3 163,796,200 23,036,323,700 3,373 9.674 140 T/J 762,100 139 B 17,011,700 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 220 220 212 220 0 7,400 1,611,800 9 504.819 220 T/J 700 214 B 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 8,500 8,500 8,500 8,500 0 200 1,700,000 1 283.333 9,800 J 400 7,500 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 380 380 380 0 100 38,000 1 118.750 378 J 2,000 326 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 570 570 545 545 -25 18,447,300 10,305,079,000 5,676 443.594 550 J 255,000 545 T/B 250,700 57 BNBR Bakrie & Brothers Tbk RSU9---2 212 159 159 159 -53 559,500 88,960,500 77 0.547 159 T/J 249,150,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,110 1,095 1,105 5 3,070,300 3,384,998,500 723 8.159 1,105 T/J 749,400 1,100 B 111,400 59 BNII Bank Maybank Indonesia Tbk. XRM8---1 238 250 238 238 0 1,419,100 339,609,400 110 2.836 240 J 12,600 238 T/B 43,900 60 BNLI Bank Permata Tbk. --M8K--1 505 515 500 505 0 7,150,500 3,620,997,000 2,111 5.498 510 J 760,100 505 T/B 200,200 61 BOGA Bintang Oto Global Tbk. --S9---2 620 625 615 620 0 1,158,100 713,443,500 305 601.942 620 T/J 56,500 615 B 23,100 62 BOLT Garuda Metalindo Tbk. --U4---2 895 890 885 890 -5 201,900 179,680,500 75 161.818 890 T/J 7,300 885 B 22,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 7,000 J 100 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,750 0 0 7,750 0 0 0 0 301.621 7,300 J 1,500 6,200 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 70 68 69 1 12,317,100 845,931,900 284 10.866 69 T/J 2,217,600 68 B 2,132,100 66 BRNA Berlina Tbk. --U3---2 1,210 1,150 1,140 1,140 -70 10,000 11,406,000 3 855.342 1,200 J 2,500 1,150 B 100 67 BRPT Barito Pacific Tbk. XRS3BXO1 2,170 2,220 2,150 2,190 20 16,254,600 35,608,762,000 1,144 171.508 2,190 T/J 47,800 2,180 B 109,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,730 1,785 1,725 1,750 20 26,624,800 46,808,465,000 5,100 342.798 1,755 J 300 1,750 T/B 210,900 69 BSIM Bank Sinarmas Tbk. --U8---1 600 625 600 625 25 300 185,000 2 426.275 600 J 10,800 540 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,570 2,590 2,570 2,570 0 2,800 7,200,000 5 131.795 2,570 T/J 600 2,520 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 139 141 137 138 -1 388,100 53,570,500 58 1,057.309 140 J 46,600 138 T/B 9,400 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 451,636,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,430 3,650 3,430 3,590 160 3,089,900 10,964,530,000 436 694.979 3,590 T/J 5,000 3,580 B 1,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,635 1,650 1,605 1,605 -30 2,200 3,591,000 18 272.034 1,605 T/J 100 1,585 B 300 76 BUMI Bumi Resources Tbk. --S2LKO2 262 268 258 258 -4 222,807,600 58,540,686,800 3,137 14.974 260 J 3,656,000 258 T/B 5,308,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 478 J 4,600 406 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 210 262 204 230 20 29,253,500 7,529,961,800 545 217.488 236 J 3,700 230 T/B 10,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 189 194 189 189 0 12,523,200 2,387,666,100 669 41.336 190 J 269,000 189 T/B 771,800 80 BYAN Bayan Resources Tbk. CDU2---1 11,250 11,325 11,200 11,325 75 166,100 1,876,430,000 42 195.259 11,350 J 60,000 11,300 B 2,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 402 368 376 -14 5,300,200 2,004,049,800 1,447 113.939 378 J 26,400 376 T/B 82,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,340 2,420 2,340 2,340 0 11,776,300 27,908,533,000 1,351 133.714 2,350 J 90,100 2,340 T/B 217,800 83 CASA Capital Financial Indonesia Tbk. --S8---2 304 308 302 302 -2 9,353,800 2,859,293,600 1,002 551.729 306 J 22,400 302 T/B 110,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 715 700 715 15 16,300 11,413,000 5 178.750 715 T/J 200 700 B 3,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 99 108 101 105 6 3,413,300 356,108,600 294 672.000 106 J 192,100 105 T/B 124,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 328 324 324 -6 227,500 73,920,800 6 25.354 330 J 3,200 324 T/B 179,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 790 695 695 695 -95 100 69,500 1 2,521.954 800 J 2,000 760 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,190 1,195 1,175 1,185 -5 676,000 803,249,500 117 1,030.435 1,190 J 199,300 1,185 T/B 41,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,490 1,385 1,440 55 7,200 10,367,000 6 137.791 1,450 J 100 1,440 T/B 3,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 280 282 270 274 -6 460,000 126,055,200 118 51.830 274 T/J 119,400 272 B 8,700 91 COWL Cowell Development Tbk. --M6---2 535 545 520 535 0 345,900 184,801,000 147 411.538 535 T/J 5,700 525 B 1,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 144,032,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 590 640 600 600 10 394,100 238,989,500 27 302.778 600 T/J 230,300 595 B 10,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,110 1,060 900 980 -130 9,700 9,452,500 17 326.667 970 J 800 960 B 500 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 1,085 1,100 1,070 1,090 5 13,484,500 14,668,823,000 1,997 244.045 1,090 T/J 1,000 1,085 B 21,300 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,208,200 60,410,000 19 16.496 50 T/J 83,727,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 306 310 304 306 0 912,500 279,778,800 127 53.323 308 J 15,700 306 T/B 80,500 99 DKFT Central Omega Resources Tbk. --U2---2 346 350 336 350 4 226,800 78,812,600 27 899.050 350 T/J 40,200 342 B 88,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,600 5,575 5,575 0 2,900 16,215,000 7 33,325.363 5,575 T/J 7,000 5,550 B 800 101 DMAS Puradelta Lestari Tbk. --M6K--1 158 162 152 158 0 3,792,400 597,942,500 176 75.238 157 J 353,600 156 B 100,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,690 2,700 0 140,100 378,255,000 10 2,371.771 2,710 J 20,000 2,700 T/B 4,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 910 950 905 915 5 55,846,400 51,757,643,500 3,373 1,238.763 915 T/J 808,000 910 B 1,068,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 272 268 268 -2 53,600 14,411,200 19 48.727 268 T/J 10,300 266 B 54,800 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 426 428 402 406 -20 4,073,600 1,707,290,600 169 109.730 408 J 100,000 406 T/B 439,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,700 14,950 14,950 14,950 250 400 5,980,000 3 996.667 14,950 T/J 200 11,775 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,250 B 100,000 108 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,920 1,920 1,870 1,920 0 3,500 6,601,500 10 706.736 1,920 T/J 16,800 1,880 B 2,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 161 172 164 164 3 1,344,000 223,965,000 273 109.333 164 T/J 78,100 163 B 16,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 25.926 1,130 J 10,200 955 B 500 111 ELSA Elnusa Tbk. XDS2K--1 398 410 398 404 6 41,509,400 16,799,689,600 3,812 101.000 406 J 351,700 404 T/B 218,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 105,500 5,275,000 5 10.308 50 T/J 1,037,338,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 175 179 175 175 0 18,734,900 3,303,403,900 540 14.590 176 J 201,000 175 T/B 3,685,900 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 1,950 J 19,600 1,910 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,770 2,890 2,650 2,680 -90 50,508,000 138,877,318,000 9,776 268.000 2,690 J 42,900 2,680 T/B 1,187,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 268 320 268 316 48 98,779,100 29,611,990,000 4,609 588.334 318 J 537,900 316 T/B 6,259,300 117 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,770 2,560 2,660 120 55,791,200 148,839,045,000 8,656 134.997 2,660 T/J 211,300 2,650 B 21,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,425 1,450 1,430 1,450 25 5,000 7,226,000 13 2,280.412 1,450 T/J 900 1,445 B 9,500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,475 7,600 7,100 7,125 -350 327,900 2,440,595,000 285 1,632.826 7,175 J 500 7,125 T/B 200 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,570 4,570 4,560 4,570 0 1,139,100 5,194,498,000 11 914.000 4,570 T/J 2,400 4,560 B 100 121 FISH FKS Multi Agro Tbk. --U9---2 3,000 2,900 2,900 2,900 -100 400 1,160,000 1 2,320.000 2,950 J 100 2,910 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 680 690 675 685 5 1,175,300 805,040,000 120 685.000 685 T/J 28,300 680 B 16,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 745 755 740 745 0 5,339,900 3,966,940,000 136 338.636 745 T/J 111,200 740 B 50,400 124 FPNI Lotte Chemical Titan Tbk. --U3---2 165 166 160 164 -1 1,326,700 218,079,300 144 49.745 165 J 5,000 164 T/B 44,600 125 FREN Smartfren Telecom Tbk. --U7---1 92 98 92 95 3 53,320,300 5,079,138,600 1,480 5.278 96 J 1,571,200 95 T/B 1,825,300 126 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---1 248 252 246 250 2 3,591,300 893,173,800 446 33.607 250 T/J 79,300 248 B 709,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 855 815 825 5 7,815,200 6,533,273,000 1,166 161.968 830 J 300,000 825 T/B 717,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 308 314 308 312 4 2,673,600 831,903,400 348 78.000 312 T/J 125,400 310 B 82,800 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,400 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---1 148 150 147 147 -1 1,010,000 148,500,000 6 58.800 155 J 4,200 147 T/B 200,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 214 266 266 266 52 200 53,200 2 41.947 0 J 0 266 T/B 61,000 134 HERO Hero Supermarket Tbk. --U9---1 945 930 930 930 -15 100 93,000 1 1,941.221 950 J 100 930 T/B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,350 3,350 3,350 0 2,700 9,045,000 9 1,025.531 3,350 T/J 7,300 3,300 B 7,100 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 1,800 1,287,000 3 1,100.000 715 T/J 300 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 264 270 262 264 0 64,000 17,080,600 42 88.000 268 J 5,500 264 T/B 12,100 138 HRUM Harum Energy Tbk. --S2K--1 3,020 3,060 2,930 2,950 -70 3,470,000 10,360,673,000 2,623 56.731 2,960 J 4,400 2,950 T/B 12,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 5,000 42,500,000 1 914.175 9,400 J 500 8,500 T/B 15,000 140 IDPR Indonesia Pondasi Raya Tbk. CDU6---1 830 845 800 810 -20 2,500 2,085,000 19 63.281 845 J 300 805 B 400 141 IIKP Inti Agri Resources Tbk --U5---2 242 250 234 246 4 271,580,900 66,886,920,200 1,107 472.187 246 T/J 414,500 242 B 1,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,750 4,050 3,600 3,680 -70 19,111,600 72,959,601,000 6,586 494.042 3,690 J 15,700 3,680 T/B 112,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 685 695 655 660 -25 12,287,300 8,258,417,000 1,666 132.000 660 T/J 163,400 655 B 700,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 955 955 955 955 0 313,100 299,010,500 28 251.316 955 T/J 3,600 950 B 10,500 145 INAF Indofarma Tbk. --U5K--1 3,180 3,360 3,240 3,280 100 468,000 1,537,415,000 508 1,312.000 3,290 J 5,000 3,280 T/B 21,800 146 INCO Vale Indonesia Tbk. --S2XXO1 4,030 4,300 4,060 4,250 220 24,909,600 104,945,216,000 4,323 1,734.694 4,260 J 1,000 4,250 T/B 49,100 147 INDY Indika Energy Tbk. XDS7XXO1 3,990 4,040 3,900 3,930 -60 21,285,200 84,628,383,000 5,316 133.220 3,930 T/J 162,800 3,920 B 54,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 20,350 20,500 19,600 19,625 -725 11,279,900 224,062,727,500 10,474 1,011.249 19,650 J 400 19,625 T/B 59,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 81 78 80 0 4,721,300 374,041,300 150 0.457 80 T/J 548,100 79 B 419,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 595 0 0 595 0 0 0 0 566.667 640 J 238,500 600 B 5,900 151 INTA Intraco Penta Tbk. --U9---2 535 535 505 505 -30 5,782,600 2,979,284,000 830 355.982 505 T/J 36,800 500 B 777,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 0 0 412 0 0 0 0 108.421 412 J 800 406 B 500 153 ISAT Indosat Tbk. XDS7K--1 3,440 3,480 3,380 3,380 -60 2,477,000 8,458,787,000 953 241.429 3,390 J 600 3,380 T/B 117,600 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 28,200 28,500 27,375 27,650 -550 1,663,400 46,442,652,500 2,484 197.500 27,750 J 4,900 27,650 T/B 39,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,400 520,000 4 35.714 50 T/J 53,532,100 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 486 486 486 0 2,500 1,215,000 1 275.682 500 J 9,100 486 T/B 47,500 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 510 525 0 2,900 1,500,000 5 434.541 525 T/J 1,900 480 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 780 800 780 800 20 20,600 16,122,500 16 571.429 800 T/J 57,800 780 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,625 1,600 1,615 5 1,386,200 2,238,013,500 666 441.498 1,620 J 35,700 1,615 T/B 8,600 160 JRPT Jaya Real Property Tbk. --S6---1 825 830 815 825 0 3,395,300 2,800,797,500 317 793.269 825 T/J 183,200 815 B 800 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,700 4,750 4,570 4,580 -120 7,167,100 33,118,172,000 3,321 270.079 4,590 J 6,600 4,580 T/B 372,900 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,155 J 300 955 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,700 2,780 2,610 2,690 -10 1,177,000 3,186,266,000 397 2,690.000 2,700 J 6,500 2,660 B 5,200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 384 382 378 382 -2 947,100 359,376,000 209 46.416 382 T/J 220,100 378 B 421,800 165 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---1 218 218 214 214 -4 19,342,200 4,167,485,600 3,045 7.425 218 J 100,000 214 T/B 161,500 167 KINO Kino Indonesia Tbk. --U5---2 1,980 2,030 2,020 2,020 40 196,500 398,320,000 27 53.158 2,020 T/J 100 2,000 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,640 2,630 2,610 2,630 -10 598,400 1,566,116,000 59 876.667 2,630 T/J 24,300 2,590 B 1,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 306 324 306 322 16 265,000 84,053,800 65 1,129.825 324 J 57,400 322 T/B 9,500 170 KMTR Kirana Megatara Tbk. --M3---2 440 450 430 442 2 510,500 221,587,400 111 96.507 444 J 15,500 442 T/B 9,000 171 KPIG MNC Land Tbk. --U9---2 1,310 1,300 1,300 1,300 -10 1,400 1,820,000 3 279.732 1,300 T/J 20,400 1,200 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,730 2,730 2,710 2,720 -10 65,500 178,094,000 121 989.091 2,720 T/J 2,600 2,710 B 1,200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 426 442 422 426 0 9,164,400 3,955,760,200 696 52.961 428 J 5,000 426 T/B 58,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 740 760 735 760 20 90,787,500 67,816,558,500 8,130 7,906.783 760 T/J 1,076,700 755 B 100,000 175 LINK Link Net Tbk. --S9K--1 4,550 4,550 4,500 4,550 0 1,813,800 8,245,764,000 595 284.375 4,550 T/J 69,000 4,540 B 193,900 176 LPCK Lippo Cikarang Tbk --S6---1 2,030 2,140 2,020 2,030 0 3,121,100 6,427,471,000 962 219.459 2,040 J 16,000 2,030 T/B 402,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 370 378 370 372 2 21,008,100 7,853,941,800 958 95.247 372 T/J 293,200 370 B 837,500 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,000 9,150 8,850 8,850 -150 4,051,500 36,431,792,500 2,343 200.539 8,875 J 1,800 8,850 T/B 227,800 179 LSIP PP London Sumatra Indonesia Tbk. CDS1K--1 1,170 1,195 1,160 1,175 5 12,137,400 14,223,083,000 2,447 303.226 1,175 T/J 357,400 1,170 B 114,400 180 LTLS Lautan Luas Tbk. XDS9---1 640 650 630 635 -5 10,600 6,782,500 7 224.470 640 J 191,600 635 T/B 6,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 685 680 680 0 11,800 8,062,000 39 1,433.813 685 J 4,500 630 B 5,000 182 MAIN Malindo Feedmill Tbk. --S3---1 735 740 720 735 0 1,791,400 1,312,518,500 184 417.614 735 T/J 7,600 730 B 127,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,700 J 49,900 1,625 B 1,700 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 815 840 815 840 25 11,688,300 9,702,262,000 1,963 1,347.990 845 J 104,500 840 T/B 441,600 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,690 1,685 1,670 1,675 -15 1,402,400 2,354,162,500 161 670.000 1,675 T/J 51,500 1,670 B 137,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 318 304 314 0 930,200 288,784,000 34 223.265 316 J 155,800 314 T/B 479,100 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 4,080 4,080 4,080 0 200 816,000 1 1,610.071 4,080 T/J 500 3,100 B 100 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,580 3,780 3,580 3,680 100 345,500 1,270,418,000 393 283.077 3,700 J 9,000 3,680 T/B 38,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 635 615 620 5 2,744,700 1,707,924,000 407 38.750 625 J 88,900 620 T/B 251,200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,940 3,080 2,850 3,080 140 2,565,200 7,601,042,000 422 222.383 3,080 T/J 150,300 3,050 B 600 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 200 202 199 199 -1 823,800 164,727,200 58 178.488 202 J 459,900 199 T/B 76,200 192 MDIA Intermedia Capital Tbk. --U9---1 179 200 170 179 0 669,900 115,268,900 28 129.710 179 T/J 308,400 173 B 10,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,650 2,700 2,620 2,680 30 19,300 51,229,000 16 134.000 2,680 T/J 37,200 2,630 B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 314 316 302 308 -6 3,281,300 1,003,678,800 289 91.407 310 J 156,100 308 T/B 22,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,095 1,140 1,085 1,125 30 43,710,700 49,097,766,000 2,991 1,981.436 1,130 J 1,350,200 1,125 T/B 3,166,300 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,250 J 200 3,600 B 500 197 MERK Merck Tbk. --U5---2 6,250 6,250 6,250 6,250 0 1,000 6,250,000 2 16,479.025 6,300 J 2,500 6,250 T/B 5,000 198 META Nusantara Infrastructure Tbk. --S7---1 192 195 189 192 0 1,194,500 227,645,800 30 57.640 192 T/J 361,700 191 B 679,900 199 MFIN Mandala Multifinance Tbk. --U8---2 1,705 1,715 1,670 1,705 0 520,600 887,265,500 63 874.359 1,705 T/J 5,100 1,700 B 300 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 44,400 45,510,000 2 372.727 1,150 J 600,200 1,025 T/B 155,600 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,935 1,950 1,875 1,890 -45 7,258,600 13,799,568,500 1,353 111.276 1,890 T/J 1,010,000 1,885 B 66,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,490 3,100 2,480 2,970 480 1,224,100 3,067,213,000 40 2,828.571 3,000 J 59,200 2,950 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 256 250 252 0 8,168,000 2,054,503,600 152 630.000 252 T/J 305,400 250 B 135,100 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,300 0 0 23,300 0 0 0 0 1,109.524 23,400 J 500 22,900 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,700 16,800 16,700 16,800 100 500 8,360,000 4 107,006.369 16,800 T/J 300 16,700 B 300 206 MLPL Multipolar Tbk. --S9K--1 119 123 120 121 2 4,382,100 530,030,400 329 13.879 122 J 251,700 121 T/B 105,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 580 575 550 550 -30 973,900 546,397,500 54 94.017 550 T/J 843,100 545 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,130 1,210 1,130 1,205 75 47,296,500 55,698,967,000 6,870 133.889 1,210 J 498,800 1,205 T/B 1,339,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,030 1,055 1,025 1,025 -5 493,800 508,901,500 99 68.333 1,030 J 1,500 1,025 T/B 52,900 210 MPPA Matahari Putra Prima Tbk. --U9---1 290 310 292 294 4 4,891,400 1,459,080,600 748 123.607 296 J 20,000 294 T/B 140,000 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 7,200 J 2,000 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 740 745 730 735 -5 4,453,000 3,310,813,000 29 48.355 740 J 148,100 735 T/B 100 213 MTDL Metrodata Electronics Tbk. --S9---1 835 835 810 835 0 594,800 488,506,000 134 1,503.204 835 T/J 35,900 830 B 300 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. XDU6---1 372 380 380 380 8 400 152,000 1 159.764 380 T/J 9,700 370 B 100 216 MYOH Samindo Resources Tbk. XDU2---1 840 850 820 825 -15 1,549,200 1,287,328,500 109 98.264 825 T/J 98,600 820 B 58,900 217 MYRX Hanson International Tbk. --S6LKO2 133 135 131 132 -1 1,052,295,000 139,954,153,800 1,358 90.021 132 T/J 435,000 131 B 9,474,400 218 NASA Ayana Land International Tbk. --U9---2 400 388 388 388 -12 300 116,400 1 376.699 392 J 9,000 388 T/B 108,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,630 4,600 4,250 4,250 -380 74,100 324,739,000 121 1,307.692 4,300 J 4,900 4,250 T/B 3,000 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 220,500 19,845,000 3 85.714 91 J 10,000 90 T/B 1,229,500 221 NISP Bank OCBC NISP Tbk. --U8---1 890 905 890 890 0 21,600 19,324,500 26 1,078.474 895 J 100 890 T/B 3,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 935 945 935 945 10 2,200 2,073,000 6 252.000 1,000 J 900 945 T/B 1,500 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 394 402 392 392 -2 1,086,300 428,955,400 403 46.118 394 J 1,600 392 T/B 321,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,700 J 600 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 496 510 492 505 9 57,000 28,249,300 36 999.110 505 T/J 2,000 500 B 6,300 226 PALM Provident Agro Tbk. --U1---2 298 284 284 284 -14 1,000 284,000 1 77.623 296 J 3,400 288 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,705 1,760 1,680 1,760 55 800 1,365,500 5 1,280.000 1,745 J 400 1,700 B 3,500 228 PBID Panca Budi Idaman Tbk. --U3---2 990 1,055 995 1,045 55 1,832,300 1,894,845,000 278 122.941 1,055 J 185,500 1,045 T/B 20,300 229 PBRX Pan Brothers Tbk. CDS4K--1 515 510 500 500 -15 10,050,100 5,098,141,500 6,115 884.956 510 J 106,700 500 T/B 135,600 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 595 600 575 600 5 9,800 5,754,500 27 50.000 600 T/J 4,100 575 B 10,100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,760 2,770 2,740 2,750 -10 55,500 152,920,000 11 1,833.333 2,750 T/J 10,600 2,740 B 14,400 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,315 0 0 1,315 0 0 0 0 256.585 1,310 J 700 1,275 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 3,600 3,600 3,600 0 2,000 7,200,000 2 1,493.838 3,630 J 100 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 865 880 850 870 5 2,359,600 2,050,942,500 214 1,448.551 880 J 253,600 870 T/B 2,000 235 PNIN Paninvest Tbk. --U8---1 1,030 1,055 1,010 1,040 10 1,123,200 1,157,887,000 90 1,105.912 1,050 J 67,200 1,040 T/B 1,900 236 PNLF Panin Financial Tbk. --S8---1 222 228 222 226 4 9,019,000 2,039,343,600 2,102 244.272 226 T/J 2,625,000 224 B 2,554,600 237 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. --S9K--2 4,700 4,730 4,700 4,720 20 43,230,200 203,581,966,000 611 2,995.855 4,720 T/J 7,300 4,710 B 62,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 640 J 20,000 600 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,085 1,100 1,085 1,100 15 170,100 186,959,000 19 73.333 1,100 T/J 61,800 1,090 B 100 241 PPRE PP Presisi Tbk. --M7---1 422 426 410 422 0 5,138,300 2,131,630,400 391 98.140 422 T/J 78,900 420 B 135,700 242 PPRO PP Properti Tbk. --S6K--1 165 169 163 165 0 13,629,900 2,274,478,700 497 356.757 166 J 24,100 165 T/B 89,200 243 PRDA Prodia Widyahusada Tbk. XDU9---1 3,130 3,120 2,950 2,960 -170 61,700 184,720,000 115 45.538 2,960 T/J 4,900 2,950 B 1,600 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 238 228 234 8 3,734,900 867,712,000 252 759.173 236 J 165,400 234 T/B 56,900 245 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,040 3,900 3,910 -90 27,261,200 108,205,435,000 6,312 3,400.000 3,910 T/J 108,300 3,900 B 335,600 246 PTPP PP (Persero) Tbk. --S6XXO1 2,600 2,620 2,570 2,610 10 11,323,700 29,475,526,000 575 490.602 2,610 T/J 17,200 2,590 B 4,300 247 PTRO Petrosea Tbk. --S2---1 1,875 1,910 1,855 1,865 -10 1,524,300 2,865,634,000 623 1,492.000 1,870 J 12,100 1,865 T/B 14,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,300 J 20,000 0 B 0 249 PWON Pakuwon Jati Tbk. --S6B3O1 570 595 570 585 15 33,999,200 19,900,573,000 1,847 2,255.291 590 J 1,149,800 585 T/B 888,800 250 RAJA Rukun Raharja Tbk. XDS7---1 735 760 735 740 5 1,367,500 1,015,253,000 178 2,541.907 745 J 87,000 740 T/B 124,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,485 1,525 1,440 1,485 0 10,853,800 16,135,459,500 1,611 928.125 1,490 J 614,000 1,485 T/B 90,300 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,600 5,500 5,500 -100 19,300 106,677,500 5 289.750 5,800 J 7,800 5,550 B 6,900 253 RIMO Rimo International Lestari Tbk --S9---2 138 141 138 140 2 517,283,100 72,421,152,900 489 76.863 140 T/J 47,600 139 B 418,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 320 310 316 0 8,100 2,558,000 5 2,472.613 318 J 2,000 316 T/B 24,000 255 RODA Pikko Land Development Tbk. --U6---2 600 750 500 560 -40 41,902,000 21,195,857,500 507 894.140 570 J 5,000 560 T/B 5,300 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,085 1,095 1,075 1,095 10 1,574,500 1,720,765,500 168 429.412 1,095 T/J 4,600 1,075 B 59,200 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 575 575 560 570 -5 2,015,100 1,141,423,000 721 712.500 570 T/J 13,200 565 B 19,300 258 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 9,600 9,700 9,600 9,600 0 4,000 38,490,000 6 6,193.548 9,600 T/J 7,100 9,550 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,450 2,470 2,380 2,380 -70 8,187,700 19,951,563,000 2,635 1,076.665 2,400 J 500 2,380 T/B 62,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 780 B 100 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,330 2,310 2,240 2,300 -30 73,200 166,777,000 25 98.291 2,370 J 100 2,290 B 6,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 71.797 1,540 J 100 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 720 715 720 0 1,315,800 947,325,500 152 514.286 720 T/J 24,000 715 B 17,400 265 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. CDM5---1 835 845 835 840 5 1,186,600 997,417,500 342 144.828 840 T/J 189,700 835 B 142,000 267 SILO Siloam International Hospitals Tbk. --U9---1 6,400 6,450 6,300 6,300 -100 172,300 1,093,985,000 466 71.551 6,300 T/J 7,900 6,250 B 2,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 575 585 560 565 -10 2,956,100 1,673,800,500 313 51.364 570 J 35,000 565 T/B 91,700 269 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,025 J 21,000 980 B 2,600 270 SKBM Sekar Bumi Tbk. --U5---2 460 460 436 460 0 1,300 595,600 3 400.000 498 J 1,400 460 T/B 100 271 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,100 J 1,000 3,800 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,260 3,380 3,280 3,330 70 298,400 998,099,000 236 594.643 3,340 J 500 3,330 T/B 11,900 273 SMCB Holcim Indonesia Tbk. --M3---1 670 680 650 655 -15 625,500 414,037,500 294 791.063 660 J 1,000 655 T/B 20,900 274 SMDR Samudera Indonesia Tbk. --S7---1 366 374 366 370 4 2,078,700 769,429,400 460 1,484.870 372 J 176,400 370 T/B 859,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 975 990 965 975 0 5,720,200 5,586,783,000 741 1,602.037 975 T/J 1,432,800 970 B 249,000 276 SMRU SMR Utama Tbk. --U2---2 510 510 505 510 0 48,000 24,475,000 10 124.720 510 T/J 476,700 505 B 18,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,445 1,400 1,410 -20 1,865,500 2,660,698,500 641 3,766.126 1,420 J 18,300 1,410 T/B 37,800 278 SOCI Soechi Lines Tbk. --M7---1 198 204 196 197 -1 5,755,600 1,141,528,400 982 35.818 198 J 117,500 197 T/B 276,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 193 189 193 1 11,300 2,179,900 5 205.974 194 J 1,400 193 T/B 6,900 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 354 340 350 10 123,134,500 43,045,553,000 3,157 145.833 352 J 4,451,400 350 T/B 15,110,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,110 4,110 4,110 4,110 0 1,000 4,110,000 2 74.727 4,000 J 15,000 3,690 B 2,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 565 555 565 5 26,079,400 14,585,159,500 761 231.795 570 J 2,952,500 565 T/B 12,400 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,195 1,195 1,180 1,185 -10 15,259,700 18,125,737,500 420 176.866 1,185 T/J 16,500 1,180 B 108,100 284 STTP Siantar Top Tbk. --U5---2 4,600 4,000 3,850 3,900 -700 11,200 43,968,000 10 2,304.556 4,000 J 200 3,860 B 200 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 507,581,600 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 4,160 4,180 4,150 4,150 -10 3,667,900 15,293,465,000 3,151 3,772.727 4,170 J 15,600 4,150 T/B 105,200 288 TARA Sitara Propertindo Tbk. --U6K--1 895 905 885 885 -10 41,809,100 37,518,084,000 5,258 834.906 885 T/J 18,400 880 B 403,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 5,050 4,990 4,990 -10 9,780,200 48,828,469,500 848 246.420 5,025 J 8,500 4,980 B 80,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,090 1,110 1,050 1,065 -25 741,000 793,728,000 218 242.514 1,080 J 50,200 1,065 T/B 324,300 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,000 J 500 16,500 B 800 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 830 830 825 830 0 400 331,500 3 267.742 830 T/J 9,800 750 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 790 750 750 -20 7,600 5,704,000 5 169.960 750 T/J 1,100 605 B 200 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,500 J 4,300 2,430 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 600 515 600 45 58,200 33,507,000 34 300.000 600 T/J 18,500 575 B 200 296 TINS Timah Tbk. --S2K--1 960 1,035 965 1,000 40 41,869,500 42,247,466,000 3,095 510.994 1,000 T/J 949,500 995 B 763,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 16,100 16,825 15,500 15,825 -275 6,389,500 103,651,067,500 4,862 978.432 15,850 J 51,200 15,825 T/B 29,700 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,110 1,045 1,000 1,000 -110 65,000 65,036,500 9 460.003 1,000 T/J 138,700 935 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,260 2,260 2,230 2,260 0 196,300 441,192,000 13 118.947 2,260 T/J 58,700 2,230 B 600 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,050 4,100 4,000 4,000 -50 5,518,100 22,426,234,000 982 1,290.323 4,050 J 20,000 4,000 T/B 1,500 301 TOTL Total Bangun Persada Tbk. XDS6---1 620 630 620 630 10 1,967,000 1,234,519,000 156 226.435 630 T/J 800 620 B 107,000 302 TOTO Surya Toto Indonesia Tbk. CDU3---2 370 376 362 376 6 310,700 115,198,800 53 1,219.710 376 T/J 328,600 366 B 300 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,720 2,790 2,730 2,770 50 960,100 2,653,725,000 266 2,647.601 2,780 J 500 2,770 T/B 38,100 304 TRAM Trada Alam Minera Tbk. --S7LKO1 382 388 372 372 -10 225,782,600 86,151,851,600 3,125 307.453 372 T/J 1,508,500 370 B 4,684,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 121 121 121 121 0 6,000 726,000 3 121.933 128 J 27,000 120 B 26,300 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 418 J 400,000 400 B 10,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,600 1,600 1,600 0 1,500 2,400,000 2 285.429 1,600 T/J 18,500 1,585 B 500 308 TURI Tunas Ridean Tbk. --U9---1 1,295 1,305 1,300 1,300 5 970,500 1,266,497,000 13 2,888.889 1,305 J 135,000 1,300 T/B 267,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,255 1,230 1,255 25 4,672,800 5,849,766,000 309 2,433.302 1,255 T/J 900 1,250 B 278,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,590 3,590 3,580 3,580 -10 200 717,000 2 132.589 3,580 T/J 600 3,480 B 4,300 311 VICO Victoria Investama Tbk. --U8---1 170 202 170 180 10 1,468,000 272,334,000 1,141 144.000 180 T/J 35,700 178 B 11,000 312 VIVA Visi Media Asia Tbk. --S9---1 216 228 216 226 10 46,444,000 10,290,311,200 871 75.333 228 J 593,500 224 B 1,091,100 313 VOKS Voksel Electric Tbk. --U4---1 178 178 168 172 -6 428,300 72,964,600 72 76.085 172 T/J 149,200 170 B 3,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 234 228 230 0 3,066,800 705,379,400 317 79.310 232 J 686,800 230 T/B 37,800 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,655 1,670 1,615 1,615 -40 9,745,600 15,968,429,500 1,502 415.111 1,620 J 53,800 1,615 T/B 478,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 308 308 308 308 0 3,120,000 960,960,000 60 83.294 318 J 2,600 306 B 237,500 317 WOOD Integra Indocabinet Tbk. --S5---2 530 565 530 550 20 64,196,200 35,278,338,000 3,401 211.538 550 T/J 113,100 545 B 1,374,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 408 414 408 408 0 28,204,000 11,562,262,800 1,222 83.265 408 T/J 383,200 406 B 4,279,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,400 2,450 2,370 2,410 10 28,914,800 69,690,074,000 3,026 650.472 2,410 T/J 791,900 2,400 B 400,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 440 462 440 462 22 9,866,000 4,468,045,800 750 78.305 462 T/J 630,100 456 B 22,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,675 1,710 1,675 1,710 35 11,897,400 20,173,217,500 1,820 1,221.429 1,710 T/J 93,200 1,705 B 48,500 Total 5,137,243,000 3,790,442,109,100 261,764 2,789,017,300 130,920,900 Jakarta, 06 June 2018 Trading Division