List of Securities Quotation: IDX SMC Composite Date: Thursday, 07 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 11,800 12,000 11,850 12,000 200 803,600 9,590,677,500 603 974.850 12,000 T/J 56,800 11,950 B 2,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 100,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,100 J 600 2,000 B 200 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,315 1,335 1,315 1,330 15 6,780,000 9,018,662,500 1,630 1,621.951 1,330 T/J 2,761,600 1,325 B 25,700 5 ACST Acset Indonusa Tbk. --S6---1 2,770 2,780 2,750 2,770 0 1,110,900 3,082,957,000 57 116.324 2,780 J 76,500 2,770 T/B 5,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,945 1,920 1,930 0 6,570,300 12,721,016,000 538 1,515.711 1,940 J 100,000 1,930 T/B 2,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,650 8,725 8,600 8,625 -25 80,500 696,095,000 70 370.968 8,675 J 16,000 8,650 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 370 376 356 364 -6 1,701,100 621,489,800 282 32.490 364 T/J 109,300 362 B 119,900 9 AGII Aneka Gas Industri Tbk. --S3---1 665 660 650 655 -10 5,600 3,673,000 11 59.545 660 J 2,900 650 B 50,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 374 382 374 380 6 2,965,400 1,121,318,800 492 620.834 382 J 145,500 380 T/B 600 11 AGRS Bank Agris Tbk. --U8---2 336 336 330 336 0 44,500 14,823,800 30 305.455 374 J 11,100 332 B 20,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 462 472 454 458 -4 40,428,700 18,675,939,600 5,607 55.746 458 T/J 1,362,000 456 B 868,100 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,700 4,790 4,710 4,750 50 8,847,300 42,179,705,000 3,280 3,785.735 4,760 J 300 4,750 T/B 30,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 350 350 350 -4 600 210,000 2 333.333 350 T/J 3,600 334 B 100 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,100 5,100 5,100 5,100 0 100 510,000 1 208.163 5,100 T/J 19,900 5,075 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 705 850 705 705 0 1,929,600 1,396,095,500 120 1,798.974 795 J 100 705 T/B 1,438,300 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,165 1,160 1,155 1,160 -5 38,300 44,425,000 7 96.667 1,160 T/J 3,900 1,155 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 995 1,005 935 945 -50 275,452,400 264,454,118,500 10,850 623.063 945 T/J 7,301,600 940 B 3,399,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,500 155,750,000 5 113.956 1,780 T/J 5,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 202,100 500 B 215,700 21 APLN Agung Podomoro Land Tbk. --S6---1 197 198 196 197 0 6,057,700 1,192,289,200 340 53.973 197 T/J 496,300 196 B 442,800 22 ARII Atlas Resources Tbk. --U2---2 1,225 1,215 1,165 1,210 -15 167,100 201,871,500 28 80.667 1,210 T/J 700 1,160 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 308 312 308 310 2 108,436,400 33,490,737,600 100 103.333 312 J 136,700 310 T/B 2,300 24 ARNA Arwana Citramulia Tbk. --S3---1 340 340 332 338 -2 285,700 96,065,800 120 2,297.288 338 T/J 98,200 336 B 35,000 25 ASGR Astra Graphia Tbk. --S9---1 1,400 1,425 1,405 1,425 25 94,200 133,512,500 39 295.447 1,425 T/J 100 1,415 B 22,700 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 675 695 680 695 20 1,609,800 1,105,634,500 149 1,287.037 695 T/J 237,300 690 B 14,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 354 370 352 368 14 26,653,000 9,688,542,600 2,116 350.476 368 T/J 583,900 364 B 1,310,000 28 ATIC Anabatic Technologies Tbk. --U9---1 700 735 695 735 35 200 143,000 2 105.000 735 T/J 3,400 670 B 100 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 1,585 1,650 1,585 1,625 40 4,063,300 6,555,941,000 1,184 1,469.657 1,630 J 125,000 1,625 T/B 160,300 31 BABP Bank MNC Internasional Tbk. --U8---2 55 55 52 53 -2 22,316,000 1,181,372,100 311 60.831 54 J 1,445,500 53 T/B 754,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 212.335 288 J 52,800 272 B 1,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,575 1,560 1,575 5 371,600 583,351,000 120 1,968.750 1,575 T/J 55,400 1,565 B 13,100 34 BBKP Bank Bukopin Tbk. --S8---1 382 392 382 384 2 2,886,600 1,116,220,400 335 113.916 386 J 8,000 384 T/B 536,300 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 2,120 2,120 2,120 10 1,600 3,392,000 1 553.821 0 J 0 2,110 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,970 3,100 3,000 3,070 100 35,874,700 110,085,208,000 5,128 400.435 3,070 T/J 838,300 3,060 B 44,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 338 342 332 338 0 3,666,500 1,239,815,600 166 344.125 338 T/J 19,000 336 B 2,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,500 J 1,000 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 0 653,700 32,685,000 34 217.306 50 T/J 215,467,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 272 274 268 274 2 4,735,500 1,288,129,400 480 161.176 274 T/J 1,077,600 272 B 294,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 750 780 745 770 20 403,000 307,500,000 88 3,945.885 775 J 151,500 770 T/B 15,000 44 BHIT MNC Investama Tbk. --S9K--1 117 120 115 120 3 18,601,800 2,190,409,000 7,791 350.928 120 T/J 2,470,800 119 B 50,000 45 BINA Bank Ina Perdana Tbk. --U8---1 428 432 426 426 -2 169,700 72,496,200 69 240.683 428 J 20,000 426 T/B 32,300 46 BIPI Benakat Integra Tbk. --S2K--2 66 67 65 66 0 11,728,500 768,527,100 367 47.143 67 J 5,784,300 66 T/B 796,500 47 BIRD Blue Bird Tbk. --U7---1 2,860 2,880 2,840 2,850 -10 183,600 523,302,000 99 43.846 2,850 T/J 5,200 2,830 B 138,500 48 BISI BISI International Tbk. --U1---1 1,900 1,850 1,700 1,845 -55 510,400 927,017,000 200 922.500 1,850 J 161,900 1,845 T/B 432,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,190 2,060 2,130 60 14,136,400 29,571,037,000 834 355.000 2,140 J 54,600 2,130 T/B 50,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 700 700 -10 4,620,400 3,272,386,500 467 162.791 705 J 76,500 700 T/B 539,300 51 BKSL Sentul City Tbk. --S6K--1 140 147 139 145 5 285,697,900 40,712,665,400 6,056 10.020 146 J 4,598,200 145 T/B 6,196,000 52 BKSW Bank QNB Indonesia Tbk. XRU8---2 220 218 208 210 -10 20,300 4,361,200 7 481.872 216 J 20,000 212 B 200 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 9,600 J 200 8,100 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 0 0 380 0 0 0 0 118.750 380 J 1,600 334 B 10,000 56 BMTR Global Mediacom Tbk. --S9LKO1 545 560 535 550 5 27,736,900 15,301,566,000 3,133 447.664 550 T/J 490,700 545 B 10,000 57 BNBR Bakrie & Brothers Tbk RSU9---2 159 104 104 104 -55 10,902,200 1,133,828,800 276 0.358 104 T/J 203,274,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,115 1,100 1,100 -5 4,494,200 4,975,217,500 782 8.122 1,105 J 65,800 1,100 T/B 293,200 59 BNII Bank Maybank Indonesia Tbk. XRM8---1 238 240 236 236 -2 800,500 190,466,600 105 2.812 238 J 100 236 T/B 39,200 60 BNLI Bank Permata Tbk. --M8K--1 505 510 500 500 -5 10,832,600 5,428,760,500 1,218 5.444 505 J 112,800 500 T/B 140,500 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 600 610 -10 1,601,000 979,933,000 393 592.233 610 T/J 34,500 600 B 112,900 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 885 890 0 452,000 401,853,500 150 161.818 890 T/J 10,800 885 B 1,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,750 0 0 7,750 0 0 0 0 301.621 7,400 J 2,000 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 69 71 68 68 -1 27,965,100 1,931,149,100 415 10.709 69 J 2,154,000 68 T/B 2,291,600 66 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,200 J 1,000 1,140 B 28,600 67 BRPT Barito Pacific Tbk. XRS3BXO1 2,190 2,220 2,150 2,150 -40 16,124,200 35,200,844,000 1,554 168.375 2,150 T/J 1,471,800 2,140 B 595,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,775 1,745 1,750 0 22,601,700 39,740,863,000 3,549 342.798 1,755 J 59,100 1,750 T/B 11,400 69 BSIM Bank Sinarmas Tbk. --U8---1 625 615 600 615 -10 300 183,000 3 419.455 600 J 8,600 530 B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,570 2,590 2,570 2,590 20 10,500 27,096,000 6 132.821 2,580 J 15,300 2,520 B 10,000 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---2 138 142 136 136 -2 526,200 72,391,600 73 1,041.986 136 T/J 59,600 135 B 46,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 570,325,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,590 3,940 3,590 3,920 330 4,931,900 18,865,238,000 1,273 758.863 3,920 T/J 47,400 3,910 B 12,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,605 1,645 1,605 1,645 40 5,600 9,188,500 10 278.814 1,645 T/J 3,900 1,585 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 258 264 258 260 2 108,428,300 28,287,731,400 1,899 15.090 262 J 2,749,400 260 T/B 8,029,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 476 J 9,400 404 B 4,000 78 BVIC Bank Victoria International Tbk. --S8---1 230 240 220 226 -4 478,400 107,764,000 128 213.706 226 T/J 217,800 224 B 44,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 189 192 189 191 2 12,683,300 2,417,680,400 507 41.773 191 T/J 589,200 190 B 6,061,800 80 BYAN Bayan Resources Tbk. CDU2---1 11,325 11,400 11,300 11,375 50 247,900 2,817,307,500 59 196.121 11,500 J 50,000 11,375 T/B 3,300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 376 382 370 370 -6 1,174,900 437,182,200 567 112.121 372 J 5,000 370 T/B 10,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,340 2,370 2,340 2,360 20 8,800,400 20,715,864,000 859 134.857 2,360 T/J 134,000 2,350 B 300 83 CASA Capital Financial Indonesia Tbk. --S8---2 302 318 300 302 0 10,017,200 3,083,298,000 1,016 551.729 314 J 130,000 302 T/B 51,800 84 CASS Cardig Aero Services Tbk. --U7---2 715 715 715 715 0 9,600 6,864,000 8 178.750 720 J 200 715 T/B 9,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 105 106 102 102 -3 226,800 23,699,400 39 652.800 104 J 104,300 102 T/B 337,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 0 0 324 0 0 0 0 25.354 330 J 200 324 B 10,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 695 820 705 820 125 160,600 128,981,500 13 2,975.542 840 J 16,000 820 T/B 14,500 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,185 1,195 1,165 1,195 10 2,292,500 2,707,420,500 384 1,039.130 1,195 T/J 200,100 1,185 B 50,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,490 1,440 1,490 50 300 437,000 2 142.576 1,480 J 200 1,440 B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 274 276 266 272 -2 461,800 126,066,600 151 51.452 272 T/J 2,000 270 B 11,500 91 COWL Cowell Development Tbk. --M6---2 535 545 535 535 0 378,600 204,336,000 237 411.538 535 T/J 1,800 530 B 8,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 800 40,000 2 45.455 50 T/J 151,523,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 600 600 550 570 -30 1,054,800 611,268,000 15 287.639 600 J 22,300 570 T/B 26,600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 980 1,225 980 1,030 50 18,500 20,672,500 16 343.333 1,020 J 1,100 980 B 2,000 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. CDS6IK-1 1,090 1,105 1,075 1,080 -10 14,329,100 15,660,012,500 1,189 241.806 1,095 J 23,400 1,080 T/B 251,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 18,300 915,000 18 16.496 50 T/J 79,110,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 306 310 304 304 -2 803,600 246,074,200 157 52.974 306 J 30,000 304 T/B 774,900 99 DKFT Central Omega Resources Tbk. --U2---2 350 352 340 352 2 452,900 157,553,400 38 904.187 352 T/J 94,200 350 B 100 100 DLTA Delta Djakarta Tbk. --U5---1 5,575 5,650 5,550 5,550 -25 58,200 324,577,500 14 33,175.922 5,625 J 106,600 5,500 B 9,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 158 160 150 153 -5 25,912,500 3,955,331,300 532 72.857 153 T/J 408,600 152 B 50,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 135,000 364,500,000 4 2,371.771 2,710 J 20,000 2,690 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 915 925 890 925 10 24,420,500 22,338,685,000 2,056 1,252.302 925 T/J 4,212,000 920 B 53,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 272 266 272 4 10,400 2,786,200 16 49.455 272 T/J 5,000 268 B 500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 406 414 408 410 4 1,683,600 693,989,600 72 110.811 414 J 4,500 410 T/B 91,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,950 0 0 14,950 0 0 0 0 996.667 14,900 J 500 11,975 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 1,925 1,900 1,900 -20 2,000 3,830,500 7 699.374 1,920 J 5,300 1,900 T/B 5,100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 164 166 161 165 1 322,900 52,915,900 81 110.000 165 T/J 21,300 164 B 200 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,100 1,100 1,100 50 10,000 11,000,000 1 27.160 1,100 T/J 140,000 950 B 2,000 111 ELSA Elnusa Tbk. XDS2K--1 404 408 400 402 -2 24,963,900 10,103,935,400 1,467 100.500 404 J 313,000 402 T/B 362,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 31,500 1,575,000 9 10.308 50 T/J 913,271,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 175 178 175 175 0 11,922,600 2,101,585,400 499 14.590 177 J 795,900 175 T/B 3,429,900 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 1,920 1,920 1,920 20 100 192,000 1 1,343.324 2,100 J 2,000 1,850 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 2,680 2,780 2,640 2,770 90 21,493,500 58,732,319,000 5,376 277.000 2,780 J 429,200 2,770 T/B 1,444,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 316 324 304 310 -6 33,016,800 10,265,390,400 1,805 577.163 312 J 533,500 310 T/B 14,000,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,660 2,910 2,560 2,560 -100 69,590,800 189,076,929,000 13,964 129.922 2,600 J 396,600 2,560 T/B 15,698,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 1,900 2,755,000 11 2,280.412 1,480 J 1,500 1,450 T/B 4,300 119 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,200 6,550 6,750 -375 247,800 1,701,347,500 213 1,546.888 6,775 J 49,800 6,525 B 1,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,570 4,650 4,570 4,650 80 1,144,600 5,242,712,000 23 930.000 4,650 T/J 700 4,630 B 3,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,950 2,800 2,800 -100 1,000 2,885,000 6 2,240.000 3,000 J 10,500 2,800 T/B 1,300 122 FMII Fortune Mate Indonesia Tbk --U6---2 685 695 680 695 10 1,072,100 739,895,500 108 695.000 700 J 80,800 695 T/B 13,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 745 755 730 750 5 4,226,000 3,156,092,000 274 340.909 750 T/J 56,200 740 B 100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 164 166 164 165 1 771,800 127,607,700 104 50.049 165 T/J 50,300 164 B 117,500 125 FREN Smartfren Telecom Tbk. --U7---1 95 99 94 96 1 48,501,500 4,670,776,400 1,686 5.333 96 T/J 217,000 95 B 1,119,700 126 GEMS Golden Energy Mines Tbk. XDU2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 250 262 250 258 8 8,219,600 2,115,103,400 841 34.682 260 J 449,600 258 T/B 170,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 825 835 825 830 5 3,725,300 3,087,521,500 533 162.950 830 T/J 165,100 825 B 392,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 312 328 314 318 6 6,755,400 2,161,617,200 449 79.500 318 T/J 900 316 B 194,300 130 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---1 147 0 0 147 0 0 0 0 58.800 155 J 14,000 145 B 5,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 266 318 278 284 18 91,000 27,199,200 340 44.786 296 J 600 284 T/B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 975 J 200 930 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,350 3,350 3,350 0 17,900 59,965,000 7 1,025.531 3,350 T/J 52,500 3,320 B 8,700 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 2,100 1,501,500 6 1,100.000 715 T/J 36,600 635 B 1,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 264 270 264 270 6 38,200 10,177,400 28 90.000 270 T/J 37,400 268 B 10,000 138 HRUM Harum Energy Tbk. XDS2K--1 2,950 3,030 2,950 2,980 30 2,596,600 7,785,668,000 1,624 57.308 2,990 J 31,500 2,980 T/B 7,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,400 J 500 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. CDU6---1 810 805 715 795 -15 26,100 20,940,000 34 62.109 800 J 200 795 T/B 1,700 141 IIKP Inti Agri Resources Tbk --U5---2 246 248 240 240 -6 248,843,400 61,475,696,000 1,124 460.670 240 T/J 339,600 238 B 137,700 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,680 4,060 3,610 4,060 380 18,445,100 71,433,577,000 5,875 545.057 4,070 J 101,400 4,060 T/B 2,214,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 660 680 650 670 10 3,441,600 2,293,129,500 454 134.000 670 T/J 852,200 665 B 38,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 955 955 955 955 0 308,800 294,904,000 31 251.316 955 T/J 8,300 950 B 9,200 145 INAF Indofarma Tbk. --U5K--1 3,280 3,380 3,150 3,200 -80 322,100 1,040,853,000 435 1,280.000 3,220 J 1,000 3,200 T/B 19,000 146 INCO Vale Indonesia Tbk. --S2XXO1 4,250 4,290 4,140 4,170 -80 4,447,600 18,665,447,000 2,019 1,702.041 4,180 J 2,900 4,170 T/B 20,200 147 INDY Indika Energy Tbk. XDS7XXO1 3,930 4,130 3,920 4,090 160 32,062,600 129,769,246,000 6,580 138.644 4,090 T/J 276,400 4,080 B 37,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 19,625 20,150 19,025 20,000 375 10,973,500 213,136,072,500 8,810 1,030.572 20,000 T/J 1,479,800 19,300 B 1,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 81 79 79 -1 1,058,600 84,449,300 82 0.451 81 J 186,400 79 T/B 1,110,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 595 595 585 585 -10 101,000 59,738,000 22 557.143 590 J 6,200 585 T/B 29,600 151 INTA Intraco Penta Tbk. --U9---2 505 520 496 500 -5 9,183,900 4,623,205,500 1,054 352.458 500 T/J 9,800 498 B 200,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 422 402 410 -2 39,400 16,255,400 32 107.895 410 T/J 300 408 B 800 153 ISAT Indosat Tbk. XDS7K--1 3,380 3,420 3,310 3,320 -60 1,820,200 6,083,137,000 670 237.143 3,330 J 5,500 3,320 T/B 2,000 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 27,650 28,325 26,775 26,850 -800 1,476,400 40,508,797,500 4,048 191.786 26,925 J 200 26,850 T/B 37,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,300 515,000 2 35.714 50 T/J 48,153,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 486 486 486 0 34,000 16,524,000 2 275.682 500 J 8,800 486 T/B 16,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 101,900 500 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 790 765 775 -25 112,400 86,412,500 28 553.571 775 T/J 1,800 765 B 4,900 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,615 1,620 1,575 1,575 -40 856,300 1,370,744,500 656 430.563 1,610 J 5,700 1,575 T/B 166,100 160 JRPT Jaya Real Property Tbk. --S6---1 825 825 765 765 -60 9,996,400 8,021,787,000 301 735.577 770 J 35,000 765 T/B 240,300 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,580 4,700 4,590 4,660 80 6,171,300 28,759,433,000 3,221 274.796 4,670 J 1,500 4,660 T/B 204,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,120 1,120 1,120 1,120 0 100 112,000 1 241.213 1,155 J 300 955 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,690 2,800 2,650 2,700 10 849,100 2,329,550,000 313 2,700.000 2,700 T/J 1,300 2,690 B 30,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 382 382 380 382 0 1,097,100 417,867,800 181 46.416 382 T/J 121,800 380 B 58,800 165 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---1 214 218 208 214 0 28,717,800 6,106,229,800 1,821 7.425 216 J 30,800 214 T/B 3,000 167 KINO Kino Indonesia Tbk. XDU5---2 2,020 2,030 2,000 2,000 -20 222,400 449,306,000 37 52.632 2,020 J 1,500 2,000 T/B 500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,630 2,720 2,400 2,700 70 1,005,900 2,590,692,000 196 900.000 2,720 J 19,500 2,700 T/B 21,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 322 402 322 402 80 4,189,000 1,593,299,200 426 1,410.526 0 J 0 402 T/B 2,116,600 170 KMTR Kirana Megatara Tbk. --M3---2 442 446 438 442 0 38,400 16,913,600 28 96.507 442 T/J 5,900 438 B 13,500 171 KPIG MNC Land Tbk. --U9---2 1,300 1,310 1,310 1,310 10 100 131,000 1 281.884 1,300 J 30,000 1,150 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,720 2,730 2,690 2,730 10 79,600 216,193,000 122 992.727 2,730 T/J 7,300 2,720 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 426 468 430 444 18 43,810,600 19,796,651,600 2,811 55.199 444 T/J 163,000 442 B 811,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 760 780 750 755 -5 143,037,500 109,456,472,500 5,268 7,854.765 755 T/J 486,000 750 B 143,800 175 LINK Link Net Tbk. --S9K--1 4,550 4,600 4,540 4,550 0 1,448,100 6,589,371,000 336 284.375 4,550 T/J 1,083,800 4,540 B 43,100 176 LPCK Lippo Cikarang Tbk --S6---1 2,030 2,320 2,050 2,220 190 6,488,200 14,340,651,000 1,998 240.000 2,230 J 123,200 2,220 T/B 9,600 177 LPKR Lippo Karawaci Tbk. --S6XXO1 372 382 374 376 4 34,684,800 13,136,706,400 1,721 96.271 378 J 170,700 376 T/B 399,600 178 LPPF Matahari Department Store Tbk. XDS9XXO1 8,850 9,225 8,925 8,925 75 5,867,900 52,820,210,000 2,649 202.239 8,950 J 6,800 8,925 T/B 3,400 179 LSIP PP London Sumatra Indonesia Tbk. CDS1K--1 1,175 1,190 1,170 1,175 0 12,298,400 14,481,658,500 1,576 303.226 1,180 J 502,200 1,175 T/B 558,800 180 LTLS Lautan Luas Tbk. XDS9---1 635 640 625 630 -5 626,900 399,474,500 50 222.703 635 J 10,000 630 T/B 84,400 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 695 510 670 -10 2,552,600 1,720,723,500 783 1,412.727 695 J 4,600 670 T/B 1,400 182 MAIN Malindo Feedmill Tbk. --S3---1 735 745 730 740 5 1,377,900 1,014,836,500 199 420.455 740 T/J 39,700 735 B 2,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,740 1,715 1,740 -5 23,300 40,066,000 5 103.571 1,720 J 77,400 1,635 B 12,500 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 840 945 840 910 70 42,970,700 38,891,991,500 4,393 1,460.323 910 T/J 7,075,300 905 B 6,627,000 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,675 1,670 1,550 1,580 -95 1,555,100 2,553,102,000 186 632.000 1,620 J 14,700 1,580 T/B 20,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 316 314 314 0 1,198,900 376,680,000 15 223.265 316 J 400 314 T/B 523,800 187 MAYA Bank Mayapada Internasional Tbk. XDU8---1 4,080 0 0 4,080 0 0 0 0 1,610.071 4,080 J 500 3,850 B 400 188 MBAP Mitrabara Adiperdana Tbk. XDU2---2 3,680 3,800 3,660 3,700 20 553,100 2,047,423,000 310 284.615 3,720 J 200 3,700 T/B 9,700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 620 640 600 630 10 2,907,800 1,814,839,000 404 39.375 630 T/J 53,400 625 B 35,100 190 MCAS M Cash Integrasi Tbk. --U9---2 3,080 3,100 3,020 3,090 10 2,182,500 6,690,203,000 252 223.105 3,090 T/J 91,500 3,080 B 120,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 199 202 199 200 1 1,142,500 228,539,100 59 179.385 202 J 282,300 200 T/B 96,800 192 MDIA Intermedia Capital Tbk. --U9---1 179 186 179 180 1 12,491,300 2,260,442,400 836 130.435 182 J 50,000 178 B 1,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,680 2,740 2,690 2,740 60 765,300 2,072,170,000 56 137.000 2,740 T/J 10,100 2,710 B 20,300 194 MDLN Modernland Realty Tbk. --S6---1 308 330 306 314 6 4,329,300 1,369,172,600 398 93.188 318 J 233,300 314 T/B 117,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,125 1,185 1,105 1,180 55 78,190,800 90,785,643,000 5,016 2,078.306 1,185 J 626,100 1,180 T/B 2,242,400 196 MEGA Bank Mega Tbk. --U8---1 3,600 4,000 3,500 4,000 400 12,000 44,775,000 11 2,915.707 4,000 T/J 200 3,990 B 300 197 MERK Merck Tbk. --U5---2 6,250 6,250 6,200 6,200 -50 72,200 450,900,000 23 16,347.193 6,400 J 1,000 6,175 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 192 198 191 194 2 692,700 134,235,000 33 58.241 195 J 131,800 194 T/B 39,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,705 1,725 1,700 1,725 20 600,600 1,029,528,500 137 884.615 1,725 T/J 159,300 1,710 B 1,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,140 J 30,600 1,025 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,890 1,905 1,885 1,895 5 7,864,400 14,890,185,500 463 111.570 1,895 T/J 599,100 1,885 B 35,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,970 3,300 2,260 2,260 -710 14,804,800 46,551,824,000 421 2,152.381 2,260 T/J 14,200 2,250 B 500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 254 228 230 -22 10,355,400 2,518,921,200 371 575.000 230 T/J 89,100 228 B 30,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,300 0 0 23,300 0 0 0 0 1,109.524 23,300 J 200 22,500 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,800 16,900 16,800 16,900 100 1,200 20,232,500 8 107,643.312 16,900 T/J 6,100 16,875 B 100 206 MLPL Multipolar Tbk. --S9K--1 121 127 120 122 1 11,083,000 1,365,422,000 821 13.994 122 T/J 838,600 121 B 202,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 550 580 550 575 25 1,138,700 643,873,500 71 98.291 575 T/J 169,200 545 B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,205 1,225 1,185 1,190 -15 31,566,200 38,129,956,500 3,977 132.222 1,200 J 16,100 1,190 T/B 395,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,025 1,035 1,000 1,030 5 1,556,700 1,580,443,000 267 68.667 1,030 T/J 10,400 1,015 B 56,000 210 MPPA Matahari Putra Prima Tbk. --U9---1 294 308 286 288 -6 6,403,500 1,887,825,400 1,109 121.085 292 J 21,400 288 T/B 554,500 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 0 J 0 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 735 745 730 740 5 4,005,700 2,983,617,000 15 48.684 745 J 692,300 740 T/B 100 213 MTDL Metrodata Electronics Tbk. --S9---1 835 850 810 835 0 962,800 809,563,500 200 1,503.204 835 T/J 13,900 830 B 15,500 214 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---1 380 372 372 372 -8 3,400 1,264,800 1 156.400 380 J 9,600 372 T/B 1,700 216 MYOH Samindo Resources Tbk. XDU2---1 825 835 820 835 10 377,600 314,807,000 52 99.455 835 T/J 106,500 830 B 32,100 217 MYRX Hanson International Tbk. --S6LKO2 132 134 131 132 0 651,256,600 86,599,226,900 827 90.021 132 T/J 444,800 131 B 3,488,100 218 NASA Ayana Land International Tbk. --U9---2 388 0 0 388 0 0 0 0 376.699 400 J 8,800 388 B 102,900 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,250 4,250 4,160 4,160 -90 30,200 127,043,000 44 1,280.000 4,250 J 2,300 4,160 T/B 100 220 NIRO Nirvana Development Tbk. --U6---2 90 90 90 90 0 172,800 15,552,000 4 85.714 92 J 600 90 T/B 1,040,200 221 NISP Bank OCBC NISP Tbk. --U8---1 890 905 890 905 15 50,500 45,539,500 32 1,096.651 910 J 7,900 905 T/B 15,000 222 NOBU Bank Nationalnobu Tbk. --U8---1 945 0 0 945 0 0 0 0 252.000 945 J 4,800 850 B 500 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 392 400 394 398 6 1,894,700 751,868,000 192 46.824 400 J 60,000 398 T/B 62,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,700 J 2,100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 515 496 510 5 65,500 32,865,100 21 1,009.002 505 J 3,000 500 B 110,000 226 PALM Provident Agro Tbk. --U1---2 284 298 290 296 12 3,600 1,071,200 5 80.903 296 T/J 6,000 290 B 2,200 227 PANS Panin Sekuritas Tbk. --U8---1 1,760 1,720 1,700 1,700 -60 3,000 5,105,000 6 1,236.364 1,710 J 500 1,700 T/B 22,700 228 PBID Panca Budi Idaman Tbk. --U3---2 1,045 1,110 1,030 1,105 60 1,963,800 2,129,863,000 262 130.000 1,110 J 174,700 1,105 T/B 69,100 229 PBRX Pan Brothers Tbk. CDS4K--1 500 520 498 515 15 7,882,600 3,979,689,600 4,544 911.504 515 T/J 215,800 505 B 9,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 600 600 580 585 -15 9,700 5,682,000 16 48.750 600 J 2,900 580 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,750 2,760 2,740 2,760 10 28,000 76,919,000 4 1,840.000 2,760 T/J 14,600 2,740 B 12,100 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,315 1,280 1,255 1,275 -40 1,500 1,911,000 7 248.780 1,315 J 200 1,275 T/B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 0 0 3,600 0 0 0 0 1,493.838 3,600 J 500 3,340 B 1,500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 870 885 865 870 0 2,198,300 1,912,478,000 800 1,448.551 875 J 106,500 870 T/B 29,200 235 PNIN Paninvest Tbk. --U8---1 1,040 1,095 1,040 1,080 40 110,800 118,340,500 120 1,148.447 1,080 T/J 12,800 1,055 B 1,500 236 PNLF Panin Financial Tbk. --S8---1 226 228 224 224 -2 6,695,800 1,513,519,000 1,584 242.110 226 J 152,800 224 T/B 1,142,000 237 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 4,720 4,760 4,730 4,740 20 36,772,800 174,285,016,000 409 3,008.550 4,750 J 147,800 4,740 T/B 108,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 650 J 1,300 600 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,180 1,085 1,180 80 119,700 137,653,500 43 78.667 1,180 T/J 330,500 1,085 B 300 241 PPRE PP Presisi Tbk. --M7---1 422 430 414 422 0 5,858,400 2,455,663,200 581 98.140 422 T/J 1,500 420 B 463,300 242 PPRO PP Properti Tbk. --S6K--1 165 168 164 165 0 4,764,000 787,366,700 377 356.757 166 J 201,300 165 T/B 119,000 243 PRDA Prodia Widyahusada Tbk. XDU9---1 2,960 2,970 2,800 2,820 -140 846,200 2,486,465,000 63 43.385 2,890 J 200 2,820 T/B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 240 228 230 -4 2,521,400 589,207,000 254 746.196 232 J 200,900 230 T/B 227,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,910 4,000 3,910 3,940 30 27,420,400 108,421,840,000 5,435 3,426.087 3,940 T/J 1,456,400 3,930 B 363,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,610 2,680 2,650 2,650 40 7,365,600 19,580,016,000 1,239 498.120 2,660 J 155,900 2,650 T/B 1,332,100 247 PTRO Petrosea Tbk. --S2---1 1,865 1,935 1,860 1,880 15 2,979,200 5,664,081,500 1,110 1,504.000 1,890 J 1,300 1,880 T/B 90,200 248 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. --S6B3O1 585 625 590 620 35 73,024,300 44,468,561,000 3,790 2,390.223 620 T/J 6,252,800 615 B 13,600 250 RAJA Rukun Raharja Tbk. XDS7---1 740 755 740 740 0 1,472,700 1,098,595,500 220 2,541.907 750 J 106,900 740 T/B 367,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,485 1,555 1,475 1,490 5 22,998,400 34,707,627,000 1,507 931.250 1,490 T/J 245,100 1,485 B 230,300 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,700 J 2,600 5,500 B 7,000 253 RIMO Rimo International Lestari Tbk --S9---2 140 144 140 142 2 420,283,400 59,483,384,200 443 77.961 142 T/J 236,400 141 B 97,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 320 310 320 4 2,200 691,000 4 2,503.912 320 T/J 1,900 314 B 300 255 RODA Pikko Land Development Tbk. --U6---2 560 585 510 510 -50 282,200 150,007,000 95 814.306 510 T/J 25,000 500 B 12,700 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,095 1,095 1,075 1,075 -20 180,600 194,476,000 118 421.569 1,075 T/J 48,400 1,070 B 76,300 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 570 570 565 570 0 2,321,600 1,319,287,000 849 712.500 570 T/J 12,500 565 B 44,400 258 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 9,600 9,600 9,600 0 5,100 48,960,000 2 6,193.548 9,600 T/J 14,900 9,550 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,380 2,400 2,350 2,390 10 9,504,500 22,614,612,000 2,674 1,081.189 2,390 T/J 78,800 2,380 B 222,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,000 755 B 700 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,300 2,340 2,310 2,340 40 800 1,854,000 4 100.000 2,380 J 1,700 2,340 T/B 2,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 71.797 1,550 J 2,500 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 720 705 715 -5 638,700 458,480,500 101 510.714 715 T/J 10,300 705 B 11,600 265 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. CDM5---1 840 860 840 855 15 4,735,500 4,039,354,500 836 147.414 860 J 368,600 855 T/B 317,800 267 SILO Siloam International Hospitals Tbk. --U9---1 6,300 6,325 6,025 6,100 -200 421,700 2,580,615,000 718 69.280 6,125 J 4,000 6,100 T/B 15,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 565 580 565 565 0 2,433,200 1,382,527,500 219 51.364 565 T/J 1,089,600 560 B 133,600 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 975 1,025 0 60,000 60,275,000 6 1.139 1,025 T/J 309,000 1,020 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 460 470 470 470 10 100 47,000 1 408.696 490 J 100 460 B 2,200 271 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,300 J 500 4,010 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,330 3,410 3,330 3,380 50 312,200 1,056,605,000 311 603.571 3,400 J 68,800 3,380 T/B 100 273 SMCB Holcim Indonesia Tbk. --M3---1 655 660 640 645 -10 757,800 492,911,000 234 778.986 655 J 100 645 T/B 2,100 274 SMDR Samudera Indonesia Tbk. --S7---1 370 374 368 372 2 1,275,800 473,038,000 225 1,492.897 374 J 125,300 372 T/B 66,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 975 1,000 970 995 20 9,201,400 9,117,165,000 705 1,634.900 995 T/J 142,200 990 B 56,600 276 SMRU SMR Utama Tbk. --U2---2 510 515 505 515 5 42,200 21,630,000 11 125.942 515 T/J 6,900 505 B 19,900 277 SMSM Selamat Sempurna Tbk. --S4---1 1,410 1,450 1,415 1,430 20 2,129,300 3,041,021,000 466 3,819.546 1,430 T/J 213,300 1,425 B 34,000 278 SOCI Soechi Lines Tbk. --M7---1 197 204 196 200 3 7,840,500 1,568,672,300 663 36.364 200 T/J 306,600 197 B 42,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 193 192 193 0 9,500 1,831,100 14 205.974 194 J 1,500 189 B 10,000 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 350 364 348 354 4 164,740,200 59,037,723,400 3,617 147.500 356 J 3,749,500 354 T/B 10,477,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,110 4,100 4,100 4,100 -10 100 410,000 1 74.545 4,080 J 200 3,690 B 1,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 595 570 580 15 46,187,500 26,862,578,500 1,502 237.949 585 J 2,317,500 580 T/B 1,903,000 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,185 1,305 1,190 1,295 110 99,461,800 124,203,553,000 2,989 193.284 1,295 T/J 141,800 1,290 B 116,100 284 STTP Siantar Top Tbk. --U5---2 3,900 3,900 3,900 3,900 0 1,500 5,850,000 3 2,304.556 4,500 J 200 3,900 T/B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 64.769 50 T/J 619,259,800 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 4,150 4,160 4,140 4,150 0 3,522,100 14,635,802,000 3,075 3,772.727 4,150 T/J 13,000 4,140 B 41,000 288 TARA Sitara Propertindo Tbk. --U6K--1 885 885 865 870 -15 41,558,700 36,304,229,500 7,544 820.755 880 J 256,300 870 T/B 350,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,990 5,100 4,990 5,050 60 12,508,400 63,163,329,000 1,204 249.383 5,050 T/J 1,200 5,025 B 8,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,065 1,095 1,065 1,065 0 552,300 592,752,000 162 242.514 1,070 J 20,000 1,065 T/B 103,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,025 J 100 16,000 B 5,200 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 830 815 815 815 -15 100 81,500 1 262.903 830 J 5,800 750 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 780 565 780 30 1,800 1,116,000 4 176.759 750 J 100 665 B 3,000 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,500 2,500 2,500 2,500 0 1,000 2,500,000 1 2,054.401 2,500 T/J 1,200 2,420 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 590 530 530 -70 570,200 310,542,500 138 265.000 530 T/J 101,100 525 B 2,500 296 TINS Timah Tbk. --S2K--1 1,000 1,030 990 995 -5 20,788,400 20,910,996,000 3,136 508.439 1,000 J 387,000 995 T/B 724,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 15,825 16,425 15,575 16,200 375 5,496,000 87,851,260,000 4,504 1,001.618 16,225 J 6,600 16,200 T/B 159,600 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,000 1,050 1,000 1,050 50 11,100 11,605,000 7 483.003 1,050 T/J 100,500 910 B 3,100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,260 2,260 2,170 2,260 0 57,000 128,553,000 12 118.947 2,260 T/J 54,800 2,180 B 1,500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,000 4,100 3,940 4,040 40 10,963,100 43,989,691,000 1,438 1,303.226 4,040 T/J 62,700 3,990 B 25,000 301 TOTL Total Bangun Persada Tbk. XDS6---1 630 670 635 645 15 1,571,900 1,026,436,500 432 231.826 650 J 125,400 645 T/B 14,800 302 TOTO Surya Toto Indonesia Tbk. CDU3---2 376 376 370 370 -6 127,800 47,559,200 48 1,200.247 372 J 72,800 370 T/B 500 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,770 2,790 2,700 2,760 -10 452,000 1,245,861,000 245 2,638.043 2,760 T/J 17,000 2,750 B 623,100 304 TRAM Trada Alam Minera Tbk. --S7LKO1 372 380 370 370 -2 86,425,800 32,369,548,000 1,720 305.800 372 J 224,400 370 T/B 6,986,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 121 122 122 122 1 500 61,000 2 122.940 122 T/J 800 119 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 25,000 10,000,000 1 238.607 416 J 206,000 400 T/B 21,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,610 1,600 1,610 10 18,800 30,228,500 23 287.213 1,610 T/J 3,500 1,605 B 600 308 TURI Tunas Ridean Tbk. --U9---1 1,300 1,305 1,300 1,300 0 365,000 476,060,500 23 2,888.889 1,305 J 99,900 1,300 T/B 40,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,255 1,275 1,250 1,270 15 1,814,300 2,301,283,500 181 2,462.386 1,275 J 8,200 1,270 T/B 203,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,580 3,600 3,460 3,600 20 5,300 18,992,000 10 133.330 3,600 T/J 100 3,550 B 6,600 311 VICO Victoria Investama Tbk. --U8---1 180 181 173 173 -7 132,400 23,127,900 85 138.400 173 T/J 10,500 172 B 2,800 312 VIVA Visi Media Asia Tbk. --S9---1 226 246 230 244 18 11,243,300 2,686,894,200 1,541 81.333 244 T/J 577,100 238 B 400 313 VOKS Voksel Electric Tbk. --U4---1 172 173 168 168 -4 93,400 15,794,800 33 74.315 170 J 20,000 168 T/B 2,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 252 232 238 8 14,813,000 3,575,243,200 1,831 82.069 240 J 212,500 238 T/B 32,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,615 1,655 1,620 1,645 30 8,830,100 14,497,556,500 1,236 422.822 1,650 J 512,300 1,645 T/B 948,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 308 312 304 304 -4 3,256,600 998,415,200 95 82.212 308 J 1,000 304 T/B 628,800 317 WOOD Integra Indocabinet Tbk. --S5---2 550 615 550 590 40 90,983,900 52,800,076,000 4,768 226.923 590 T/J 91,700 585 B 517,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 408 418 412 412 4 25,005,300 10,329,534,000 1,053 84.082 414 J 2,471,000 412 T/B 19,537,200 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,410 2,440 2,400 2,410 0 31,720,500 76,524,762,000 2,105 650.472 2,420 J 220,600 2,410 T/B 2,580,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 462 466 454 454 -8 7,124,800 3,272,845,600 754 76.949 456 J 379,600 454 T/B 531,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,710 1,735 1,695 1,715 5 7,768,900 13,307,616,500 895 1,225.000 1,715 T/J 158,400 1,710 B 109,900 Total 4,379,887,500 3,532,468,185,700 257,141 2,892,471,800 152,206,200 Jakarta, 07 June 2018 Trading Division