List of Securities Quotation: IDX SMC Composite Date: Wednesday, 09 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. XDS1KB-1 12,075 12,200 11,650 12,075 0 1,108,500 13,099,950,000 1,172 980.943 12,175 J 300 12,075 T/B 1,600 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 102,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 9,600 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,270 1,215 1,220 -40 4,130,700 5,089,291,000 1,477 1,487.805 1,230 J 65,000 1,220 T/B 63,200 5 ACST Acset Indonusa Tbk. XDS6---1 2,770 2,780 2,750 2,750 -20 1,273,400 3,532,512,000 49 115.484 2,750 T/J 200 2,740 B 7,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,795 1,820 1,715 1,795 0 6,809,700 12,114,329,500 1,646 1,409.690 1,800 J 80,000 1,795 T/B 189,200 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,250 8,250 8,150 8,225 -25 80,100 656,160,000 98 353.763 8,250 J 500 8,225 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 388 400 374 388 0 3,686,900 1,422,355,400 608 34.632 396 J 53,700 388 T/B 175,900 9 AGII Aneka Gas Industri Tbk. --S3---1 695 705 690 705 10 6,400 4,429,000 14 64.091 705 T/J 7,400 695 B 1,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 348 350 332 346 -2 2,075,900 711,051,000 395 565.286 348 J 196,800 346 T/B 118,900 11 AGRS Bank Agris Tbk. --U8---2 400 400 340 368 -32 114,700 42,985,000 33 334.545 398 J 22,200 368 T/B 12,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 570 585 535 545 -25 86,741,800 48,529,695,500 6,558 66.335 550 J 828,800 545 T/B 975,200 13 AKRA AKR Corporindo Tbk. CDS9BXO1 4,510 4,580 4,520 4,550 40 18,311,100 83,307,497,000 2,798 3,626.336 4,560 J 87,400 4,550 T/B 25,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 350 344 344 -6 614,100 212,454,200 6 327.619 346 J 45,100 344 T/B 497,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,000 5,100 0 12,300 61,530,000 3 208.163 5,100 T/J 16,100 4,980 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 575 570 570 -15 143,200 81,648,500 47 1,454.490 575 J 3,900 570 T/B 74,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,185 1,185 1,185 1,185 0 149,500 177,157,500 13 98.750 1,185 T/J 6,600 1,155 B 100 18 ANTM Aneka Tambang Tbk. XDS2XXO1 790 810 775 805 15 31,952,100 25,472,613,000 2,414 530.758 810 J 811,000 805 T/B 1,362,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,700 152,546,000 6 113.956 1,780 T/J 400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 510 J 1,000 500 B 313,100 21 APLN Agung Podomoro Land Tbk. --S6---1 200 204 198 200 0 11,609,800 2,320,825,900 556 54.795 202 J 58,000 200 T/B 201,600 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,180 1,180 1,180 80 75,500 89,090,000 15 78.667 1,180 T/J 4,900 1,050 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 350 358 326 356 6 84,822,300 28,711,308,200 416 118.667 356 T/J 831,100 354 B 12,700 24 ARNA Arwana Citramulia Tbk. --S3---1 344 356 346 350 6 1,180,400 409,689,600 125 2,378.849 350 T/J 22,800 348 B 46,400 25 ASGR Astra Graphia Tbk. XDS9---1 1,450 1,495 1,490 1,490 40 11,700 17,435,000 18 308.924 1,495 J 1,500 1,485 B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 715 720 685 685 -30 1,380,400 978,728,000 152 1,268.519 700 J 300 685 T/B 50,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 352 354 342 348 -4 11,282,600 3,941,840,800 1,132 331.429 352 J 320,000 348 T/B 958,500 28 ATIC Anabatic Technologies Tbk. XDU9---1 720 0 0 720 0 0 0 0 102.857 750 J 1,000 700 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. XDM4---1 1,575 1,605 1,555 1,575 0 3,847,800 6,071,083,000 689 1,424.437 1,585 J 17,900 1,575 T/B 114,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 1,190,200 59,795,200 149 58.536 51 T/J 5,796,400 50 B 12,057,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 284 276 276 -4 102,400 28,270,000 19 203.487 280 J 20,800 276 T/B 30,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,555 1,535 1,555 5 379,000 585,833,500 128 1,943.750 1,555 T/J 42,700 1,545 B 32,000 34 BBKP Bank Bukopin Tbk. --S8---1 402 402 390 390 -12 4,584,300 1,802,071,200 744 115.696 392 J 20,000 390 T/B 769,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,560 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 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,780 2,890 2,740 2,860 80 27,297,100 77,103,751,000 3,331 373.043 2,870 J 1,136,600 2,860 T/B 125,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 312 300 302 2 2,742,700 836,216,800 79 307.473 304 J 192,000 302 T/B 300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 10,000 1,290 B 2,000 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 0 137,600 6,880,000 28 217.306 50 T/J 243,072,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 290 276 282 -4 12,641,100 3,564,764,400 988 165.882 284 J 211,000 282 T/B 232,600 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 805 805 785 800 -5 2,900 2,312,000 14 4,099.621 800 T/J 298,000 790 B 100 44 BHIT MNC Investama Tbk. --S9K--1 100 101 98 99 -1 26,123,800 2,626,812,700 3,302 289.516 100 J 443,100 99 T/B 218,100 45 BINA Bank Ina Perdana Tbk. --U8---2 472 505 466 478 6 5,630,000 2,767,030,800 221 270.063 478 T/J 50,000 476 B 1,100 46 BIPI Benakat Integra Tbk. --S2K--2 65 66 63 64 -1 15,385,500 987,314,800 422 45.714 65 J 817,400 64 T/B 5,323,800 47 BIRD Blue Bird Tbk. --U7---1 2,770 2,810 2,700 2,810 40 298,000 813,686,000 182 43.231 2,810 T/J 11,000 2,790 B 1,500 48 BISI BISI International Tbk. --U1---1 1,900 1,910 1,860 1,910 10 124,100 236,834,500 14 955.000 1,910 T/J 102,500 1,850 B 1,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 12,045,500 24,719,232,000 517 343.333 2,060 T/J 98,000 2,040 B 4,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 6,436,300 4,462,194,500 882 160.465 695 J 8,600 690 T/B 5,019,800 51 BKSL Sentul City Tbk. --S6K--1 148 153 140 151 3 167,046,900 24,716,588,900 5,133 10.434 151 T/J 4,124,600 150 B 1,822,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 206 220 206 212 6 29,100 6,052,400 7 486.462 212 T/J 100 206 B 9,500 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 9,000 0 0 9,000 0 0 0 0 300.000 8,975 J 200 8,400 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 400 326 326 -54 20,400 7,106,200 33 101.875 336 J 100 324 B 50,500 56 BMTR Global Mediacom Tbk. --S9LKO1 540 540 530 540 0 28,624,500 15,364,326,500 3,880 439.525 540 T/J 627,000 535 B 54,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 73,100 3,655,000 228 1.719 50 T/J 2,825,565,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 990 950 975 0 14,553,000 14,089,631,000 1,249 7.199 980 J 85,500 975 T/B 1,069,200 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 250 252 244 248 -2 246,000 60,835,400 55 2.931 248 T/J 68,800 246 B 113,900 60 BNLI Bank Permata Tbk. --M8K--1 500 510 496 505 5 7,884,200 3,960,907,200 584 5.498 505 T/J 643,900 500 B 1,229,300 61 BOGA Bintang Oto Global Tbk. --S9---2 610 615 605 615 5 1,303,200 790,239,000 300 597.087 615 T/J 112,900 610 B 3,500 62 BOLT Garuda Metalindo Tbk. XDU4---2 835 860 840 860 25 313,300 266,236,000 106 156.364 860 T/J 16,800 855 B 31,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,400 6,250 5,125 5,500 -900 1,400 7,660,000 7 214.054 6,250 J 400 5,500 T/B 10,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 66 68 63 66 0 44,195,400 2,910,370,100 612 10.394 67 J 1,748,400 66 T/B 2,135,000 66 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,195 J 5,000 1,145 B 1,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,300 2,320 2,180 2,320 20 28,218,400 63,437,144,000 1,940 181.688 2,320 T/J 720,600 2,310 B 47,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,485 1,520 1,445 1,520 35 20,619,800 30,610,251,500 3,090 297.744 1,525 J 143,700 1,520 T/B 1,201,900 69 BSIM Bank Sinarmas Tbk. --U8---1 610 600 590 600 -10 3,900 2,320,000 8 409.224 600 T/J 12,700 585 B 200 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,500 2,470 2,360 2,470 -30 1,400 3,328,000 6 126.667 2,480 J 5,700 2,380 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---2 147 170 134 170 23 2,119,100 355,287,900 148 1,302.482 170 T/J 334,200 137 B 10,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 700 35,000 2 46.913 50 T/J 475,438,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,480 3,500 3,300 3,420 -60 927,300 3,180,910,000 346 662.070 3,430 J 700 3,420 T/B 2,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,685 1,685 1,650 1,650 -35 1,000 1,668,500 5 279.661 1,650 T/J 23,100 1,550 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 244 248 232 242 -2 268,784,500 65,034,908,000 3,499 14.045 244 J 3,758,300 242 T/B 8,675,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 480 480 480 0 300 144,000 3 184.615 470 J 600 402 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 199 199 196 199 0 52,600 10,397,700 26 188.174 199 T/J 4,600 198 B 7,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 230 236 214 222 -8 88,051,600 19,531,609,600 1,609 48.553 224 J 2,135,700 222 T/B 1,899,500 80 BYAN Bayan Resources Tbk. --U2---1 10,950 10,950 10,950 10,950 0 900 9,855,000 1 188.793 10,950 T/J 9,100 10,500 B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 350 350 334 334 -16 629,300 212,840,600 291 101.212 336 J 5,900 334 T/B 22,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,840 1,865 1,840 1,865 25 3,712,300 6,875,549,000 472 106.571 1,865 T/J 33,000 1,855 B 10,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 288 310 288 308 20 6,692,000 2,029,508,800 982 562.691 310 J 531,000 308 T/B 71,900 84 CASS Cardig Aero Services Tbk. --U7---2 690 685 685 685 -5 1,000 685,000 1 171.250 690 J 24,400 670 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 110 111 108 109 -1 2,705,100 296,027,900 152 697.600 110 J 2,299,700 109 T/B 208,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 326 320 324 -2 406,900 131,313,800 55 25.354 324 T/J 104,000 322 B 88,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 750 925 750 750 0 188,000 142,684,500 32 2,721.533 845 J 1,100 750 T/B 102,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,215 1,220 1,190 1,210 -5 2,254,000 2,708,290,000 647 1,052.174 1,210 T/J 10,300 1,205 B 7,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,325 1,350 1,320 1,325 0 14,000 18,827,000 16 126.787 1,345 J 300 1,320 B 1,700 90 CMPP AirAsia Indonesia Tbk. --U9---2 278 278 268 272 -6 110,400 30,073,200 62 51.452 274 J 90,800 272 T/B 6,800 91 COWL Cowell Development Tbk. --M6---2 690 695 620 620 -70 835,200 568,556,000 280 476.923 620 T/J 700 605 B 8,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 51,000 2,550,000 4 45.455 50 T/J 140,682,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 550 550 515 535 -15 311,400 165,584,000 59 269.977 535 T/J 15,000 530 B 51,300 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,150 1,435 920 1,435 285 17,400 23,555,500 20 478.333 0 J 0 1,350 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-1 935 955 920 950 15 21,932,600 20,653,414,000 1,923 212.700 955 J 219,200 950 T/B 420,800 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 273,500 13,675,000 311 16.496 50 T/J 84,567,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 298 302 288 302 4 8,569,400 2,543,477,800 523 52.626 302 T/J 165,700 300 B 1,124,300 99 DKFT Central Omega Resources Tbk. --U2---2 380 380 354 358 -22 190,600 69,512,600 20 919.599 358 T/J 7,500 356 B 40,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,575 5,650 5,350 5,650 75 37,600 208,445,000 40 33,773.686 5,650 T/J 14,900 5,600 B 400 101 DMAS Puradelta Lestari Tbk. XDM6K--1 151 151 144 147 -4 24,006,100 3,533,943,200 550 70.000 148 J 124,700 147 T/B 3,228,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,670 2,670 2,570 2,670 0 128,700 343,567,000 18 2,345.418 2,680 J 25,000 2,640 B 1,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 870 895 850 880 10 31,872,800 27,899,453,000 2,147 1,191.379 880 T/J 1,105,300 875 B 818,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 266 274 264 270 4 125,300 33,199,400 15 49.091 270 T/J 5,800 264 B 3,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 408 414 410 412 4 1,723,500 710,427,600 73 111.351 418 J 20,600 412 T/B 859,600 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,275 J 100 9,725 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,905 1,975 1,975 1,975 70 100 197,500 1 726.981 1,975 T/J 900 1,910 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 160 169 152 164 4 730,100 116,029,700 81 109.333 164 T/J 42,800 160 B 4,800 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,100 1,100 1,100 50 120,000 132,000,000 3 27.160 1,100 T/J 81,900 910 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 408 424 408 420 12 53,533,700 22,366,501,200 2,653 105.000 422 J 734,800 420 T/B 2,028,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 58,300 2,915,000 26 10.308 50 T/J 1,042,213,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 192 195 180 192 0 47,238,600 8,902,988,400 1,358 16.008 193 J 205,300 192 T/B 605,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 100 190,000 1 1,329.331 1,900 T/J 1,000 1,850 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 1,780 1,830 1,720 1,795 15 15,269,300 27,244,434,500 3,881 179.500 1,795 T/J 92,500 1,790 B 3,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 262 266 250 262 0 10,797,800 2,795,882,800 598 487.796 262 T/J 5,703,300 260 B 155,600 117 EXCL XL Axiata Tbk. --S7XXO1 1,790 1,890 1,790 1,890 100 18,923,100 35,178,810,500 2,531 95.919 1,890 T/J 193,000 1,885 B 34,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 100 145,000 1 2,280.412 1,475 J 1,000 1,450 T/B 100,000 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 5,725 5,800 5,725 5,800 75 241,000 1,386,707,500 90 1,329.178 5,800 T/J 8,500 5,750 B 7,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,120 4,300 4,100 4,200 80 1,324,500 5,448,229,000 172 840.000 4,200 T/J 13,000 4,120 B 3,900 121 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,300 2,050 2,300 -200 15,200 33,460,000 9 1,840.000 2,400 J 100 2,300 T/B 1,800 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 625 615 625 5 877,500 545,505,500 80 625.000 625 T/J 37,700 620 B 8,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 765 595 595 -170 10,384,700 7,228,295,500 494 270.455 595 T/J 60,600 590 B 61,200 124 FPNI Lotte Chemical Titan Tbk. --U3---2 170 172 166 169 -1 859,500 144,369,900 136 51.262 170 J 72,000 169 T/B 800 125 FREN Smartfren Telecom Tbk. --U7---1 57 59 56 58 1 1,242,500 71,763,000 90 3.222 59 J 746,600 58 T/B 601,200 126 GEMS Golden Energy Mines Tbk. --U2---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---1 270 270 264 268 -2 2,165,400 577,196,800 273 36.026 268 T/J 235,700 266 B 457,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 835 860 830 845 10 7,868,800 6,642,055,500 614 165.894 845 T/J 87,100 840 B 1,426,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 340 356 328 346 6 6,261,300 2,137,991,800 338 86.500 346 T/J 400,200 342 B 100 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,950 14,000 14,000 14,000 1,050 2,000 28,000,000 4 2,434.783 14,000 T/J 800 10,375 B 100 131 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---1 158 158 150 154 -4 145,100 22,315,800 8 61.600 155 J 100,000 154 T/B 4,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 302 302 302 6 100 30,200 1 47.624 300 J 200 290 B 400 134 HERO Hero Supermarket Tbk. --U9---1 910 865 860 865 -45 300 259,000 3 1,805.544 930 J 200 865 T/B 1,400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,390 3,350 3,390 -50 700 2,365,000 2 1,037.776 3,400 J 5,000 3,360 B 1,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 720 5 3,300 2,364,500 7 1,107.692 715 J 5,900 620 B 500 137 HRTA Hartadinata Abadi Tbk. CDU5---2 280 282 268 270 -10 612,200 165,599,600 84 90.000 276 J 14,200 270 T/B 97,500 138 HRUM Harum Energy Tbk. --S2K--1 2,320 2,390 2,230 2,350 30 2,712,200 6,293,067,000 1,535 45.192 2,360 J 7,000 2,350 T/B 24,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 20,000 170,000,000 2 914.175 9,300 J 500 8,500 T/B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 0 0 845 0 0 0 0 66.016 840 J 100 765 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 181 184 174 176 -5 355,899,300 64,001,481,800 1,314 337.825 177 J 5,000 176 T/B 26,700 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,770 2,890 2,650 2,890 120 18,060,800 50,741,967,000 5,086 387.984 2,900 J 1,779,600 2,890 T/B 463,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 700 720 685 720 20 3,204,800 2,262,281,000 282 144.000 720 T/J 339,000 715 B 20,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 980 995 0 326,900 325,264,000 35 261.842 995 T/J 1,500 980 B 5,000 145 INAF Indofarma Tbk. --U5K--1 4,400 4,440 4,310 4,370 -30 100,700 441,121,000 294 1,748.000 4,390 J 300 4,370 T/B 9,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,140 3,040 3,120 0 9,342,100 28,944,630,000 1,909 1,273.469 3,120 T/J 8,000 3,110 B 53,300 147 INDY Indika Energy Tbk. --S7LKO1 3,570 3,630 3,450 3,580 10 8,596,600 30,646,375,000 4,289 121.356 3,590 J 10,000 3,580 T/B 100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,400 13,600 13,225 13,500 100 10,556,400 141,617,085,000 4,133 695.636 13,500 T/J 432,500 13,475 B 28,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 87 0 749,200 64,763,200 65 0.497 87 T/J 122,300 86 B 221,300 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 454 458 452 456 2 2,353,500 1,071,942,200 221 321.441 456 T/J 36,100 454 B 344,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 408 392 400 0 2,600 1,036,600 9 105.263 400 T/J 4,800 392 B 7,200 153 ISAT Indosat Tbk. --S7K--1 3,440 3,580 3,410 3,430 -10 434,700 1,502,286,000 203 245.000 3,440 J 39,700 3,420 B 600 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 22,400 23,275 22,200 23,200 800 1,474,300 33,849,652,500 4,096 165.714 23,225 J 100 23,200 T/B 6,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,100 105,000 4 35.714 50 T/J 49,325,800 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 490 490 490 -10 100 49,000 1 277.951 490 T/J 2,100 466 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 300 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 770 740 715 720 -50 3,600 2,585,000 8 514.286 740 J 436,900 720 T/B 545,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,550 1,600 1,525 1,550 0 2,073,000 3,213,485,000 802 423.729 1,560 J 16,500 1,550 T/B 252,200 160 JRPT Jaya Real Property Tbk. --S6---1 810 815 770 810 0 3,449,300 2,733,291,500 329 778.846 810 T/J 1,800 795 B 3,400 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,020 4,130 4,010 4,100 80 5,708,500 23,222,460,000 2,779 241.774 4,100 T/J 89,600 4,090 B 152,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 935 B 2,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,050 2,100 2,050 2,100 50 50,200 104,222,000 84 2,100.000 2,110 J 900 2,100 T/B 200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 428 440 408 440 12 2,474,100 1,054,357,000 259 53.464 440 T/J 331,700 424 B 4,500 165 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---1 238 242 230 240 2 5,550,700 1,314,556,000 848 8.327 240 T/J 35,800 238 B 783,100 167 KINO Kino Indonesia Tbk. --U5---2 1,970 1,990 1,930 1,980 10 121,700 241,767,000 19 52.105 1,980 T/J 5,500 1,950 B 300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,730 2,640 2,710 10 680,900 1,839,393,000 80 903.333 2,700 J 5,000 2,640 B 200 169 KKGI Resource Alam Indonesia Tbk. --S2---1 360 370 360 366 6 237,900 86,531,000 20 1,284.211 366 T/J 140,900 364 B 6,900 170 KMTR Kirana Megatara Tbk. --M3---2 470 474 444 460 -10 1,088,100 494,490,200 252 100.437 460 T/J 35,000 458 B 100 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,305 J 10,000 1,100 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,590 2,610 2,580 2,610 20 70,100 181,954,000 75 949.091 2,610 T/J 3,100 2,590 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 410 390 402 -2 7,320,300 2,937,135,000 1,088 49.977 404 J 50,000 402 T/B 373,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 615 635 595 620 5 40,469,100 25,073,103,000 6,325 6,450.270 630 J 9,400 620 T/B 155,600 175 LINK Link Net Tbk. XDS9K--1 5,400 5,400 5,225 5,375 -25 3,377,400 18,196,977,500 414 335.938 5,450 J 50,000 5,350 B 1,000,000 176 LPCK Lippo Cikarang Tbk --S6---1 1,675 2,090 1,640 2,090 415 5,485,900 10,695,921,500 2,050 225.946 0 J 0 2,090 T/B 2,420,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 396 436 374 400 4 126,449,600 52,385,822,600 9,300 102.416 400 T/J 712,200 398 B 11,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,725 8,900 8,100 8,700 -25 9,030,700 77,298,895,000 5,898 197.140 8,700 T/J 272,600 8,675 B 42,900 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,120 1,130 1,070 1,095 -25 13,746,800 15,033,401,000 3,391 282.581 1,100 J 51,200 1,095 T/B 326,200 180 LTLS Lautan Luas Tbk. --S9---1 640 680 640 675 35 236,700 153,029,500 46 238.610 675 T/J 29,800 640 B 2,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 570 580 472 545 -25 95,900 52,664,000 82 1,149.159 545 T/J 17,000 492 B 3,000 182 MAIN Malindo Feedmill Tbk. --S3---1 710 720 695 710 0 656,100 464,499,000 118 403.409 710 T/J 16,500 705 B 153,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,715 1,610 1,715 65 6,000 9,686,500 4 102.083 1,700 J 102,700 1,615 B 4,300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,800 7,925 7,800 7,875 75 2,798,400 21,970,987,500 2,334 1,260.000 7,900 J 50,100 7,875 T/B 590,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,700 1,700 1,680 1,680 -20 1,809,400 3,057,664,500 282 672.000 1,685 J 28,600 1,680 T/B 10,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 304 286 300 -4 2,166,000 638,229,000 23 213.311 302 J 296,800 300 T/B 300,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 4,050 4,000 4,050 10 2,600 10,405,000 2 1,598.232 4,050 T/J 700 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,280 3,330 3,190 3,250 -30 48,200 157,390,000 64 250.000 3,270 J 400 3,250 T/B 200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 585 540 560 -10 3,970,200 2,221,539,000 473 35.000 565 J 5,000 560 T/B 8,700 190 MCAS M Cash Integrasi Tbk. --U9---2 2,950 3,050 2,940 3,050 100 1,278,600 3,826,745,000 203 220.217 3,050 T/J 27,700 3,020 B 10,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 182 184 170 181 -1 4,272,100 757,482,700 275 162.343 183 J 33,300 181 T/B 470,600 192 MDIA Intermedia Capital Tbk. --U9---1 236 250 222 230 -6 7,989,400 1,809,381,000 125 166.667 232 J 1,500 230 T/B 69,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,390 2,350 2,390 40 26,000 61,445,000 19 119.500 2,390 T/J 3,000 2,380 B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 306 308 286 300 -6 9,868,700 2,943,602,000 716 89.033 304 J 17,400 300 T/B 365,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,125 1,200 1,115 1,200 75 36,783,200 43,013,619,000 3,599 2,113.532 1,200 T/J 178,900 1,195 B 2,000 196 MEGA Bank Mega Tbk. --U8---1 3,700 3,700 3,700 3,700 0 500 1,850,000 1 2,697.029 3,700 T/J 2,000 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,250 6,200 6,000 6,150 -100 8,400 50,520,000 8 16,215.361 6,150 T/J 8,300 6,000 B 10,000 198 META Nusantara Infrastructure Tbk. XDS7---1 191 194 187 192 1 4,080,400 775,636,900 74 57.640 193 J 1,040,600 191 B 1,106,600 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,730 1,650 1,730 30 530,800 905,767,000 33 887.179 1,730 T/J 110,900 1,650 B 400 200 MIDI Midi Utama Indonesia Tbk. --U9---2 820 840 840 840 20 100 84,000 1 305.455 1,000 J 100 900 B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,790 1,830 1,720 1,800 10 6,210,000 11,045,483,500 701 105.977 1,800 T/J 14,700 1,790 B 528,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,020 0 0 2,020 0 0 0 0 1,923.810 2,040 J 25,700 1,980 B 12,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 258 250 254 2 8,065,500 2,037,448,400 184 635.000 256 J 93,400 254 T/B 160,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,475 J 100 20,500 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,900 16,900 16,700 16,850 -50 1,000 16,840,000 7 107,324.841 16,875 J 19,600 16,725 B 100 206 MLPL Multipolar Tbk. --S9K--1 111 129 108 114 3 26,319,700 3,152,558,000 1,739 13.076 115 J 118,600 114 T/B 547,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 580 0 0 580 0 0 0 0 99.145 575 J 4,400 550 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,315 1,250 1,310 -10 18,032,000 23,182,784,500 8,545 145.556 1,310 T/J 206,900 1,305 B 20,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,045 1,140 1,035 1,130 85 9,630,200 10,501,600,500 1,391 75.333 1,135 J 34,900 1,130 T/B 115,800 210 MPPA Matahari Putra Prima Tbk. --S9---1 282 314 278 286 4 6,634,800 1,954,440,600 1,211 120.244 288 J 14,800 286 T/B 41,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,500 6,000 6,000 6,000 500 40,400 242,400,000 9 544.226 6,000 T/J 9,600 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 660 675 660 660 0 1,406,300 944,837,500 89 43.421 665 J 14,600 655 B 20,000 213 MTDL Metrodata Electronics Tbk. --S9---1 865 910 835 905 40 7,330,400 6,466,191,500 880 1,629.222 905 T/J 285,000 900 B 34,300 214 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. --U6---1 362 366 366 366 4 87,500 32,025,000 2 153.878 376 J 100 366 T/B 2,600 216 MYOH Samindo Resources Tbk. CDU2---1 890 900 865 895 5 1,479,400 1,305,535,500 184 106.602 895 T/J 27,900 880 B 2,200 217 MYRX Hanson International Tbk. --S6XXO2 135 137 130 136 1 630,631,500 83,912,410,200 1,122 92.749 136 T/J 2,609,700 135 B 2,510,300 218 NASA Ayana Land International Tbk. --U9---2 406 408 404 404 -2 146,500 59,446,000 18 392.233 420 J 21,200 404 T/B 108,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,880 3,940 3,740 3,790 -90 110,900 424,088,000 339 1,166.154 3,870 J 2,800 3,790 T/B 4,300 220 NIRO Nirvana Development Tbk. --U6---2 90 95 93 94 4 1,841,600 174,426,600 36 89.524 94 T/J 604,200 91 B 10,900 221 NISP Bank OCBC NISP Tbk. XBU8---1 885 925 830 895 10 309,500 270,685,000 95 1,084.533 920 J 2,000 895 T/B 153,500 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 905 905 905 5 200 181,000 1 241.333 920 J 500 905 T/B 300 223 NRCA Nusa Raya Cipta Tbk. CDS6---1 448 458 448 458 10 3,754,500 1,707,823,800 425 53.882 458 T/J 87,000 456 B 148,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,830 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 510 500 500 0 158,500 79,261,000 17 989.218 510 J 12,900 500 T/B 85,000 226 PALM Provident Agro Tbk. --U1---2 290 298 290 290 0 1,700 493,800 3 79.263 300 J 192,800 290 T/B 100 227 PANS Panin Sekuritas Tbk. XDU8---1 1,625 1,700 1,610 1,615 -10 15,200 24,670,000 28 1,174.545 1,620 J 100 1,615 T/B 16,400 228 PBID Panca Budi Idaman Tbk. --U3---2 940 955 930 955 15 90,000 85,820,500 32 112.353 955 T/J 40,000 935 B 2,500 229 PBRX Pan Brothers Tbk. --S4K--1 466 480 468 480 14 10,415,200 4,976,295,600 2,693 849.558 480 T/J 99,800 478 B 991,500 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 670 650 605 635 -35 19,200 11,857,000 20 52.917 635 T/J 900 615 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,630 2,640 2,630 2,640 10 14,700 38,662,000 6 1,760.000 2,640 T/J 15,300 2,630 B 4,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,300 1,250 1,250 0 3,000 3,762,500 12 243.902 1,250 T/J 800 1,100 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,340 3,220 3,300 -50 51,400 167,658,000 38 1,369.351 3,330 J 900 3,280 B 2,200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 885 900 880 885 0 3,168,700 2,811,897,000 283 1,473.526 890 J 25,000 885 T/B 21,700 235 PNIN Paninvest Tbk. --U8---1 1,035 1,055 1,025 1,040 5 90,900 94,333,500 36 1,105.912 1,040 T/J 15,600 1,035 B 7,800 236 PNLF Panin Financial Tbk. --S8---1 230 232 226 230 0 5,863,400 1,345,851,000 656 248.595 232 J 71,700 230 T/B 400 237 PNSE Pudjiadi & Sons Tbk. --U9---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 4,610 4,630 4,580 4,600 -10 45,016,300 207,476,320,000 433 2,919.689 4,600 T/J 352,300 4,590 B 58,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 615 615 615 -10 54,000 33,210,000 4 114.953 625 J 100 615 T/B 16,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,130 1,150 1,120 1,150 20 12,100 13,861,500 19 76.667 1,150 T/J 176,600 1,120 B 35,500 241 PPRE PP Presisi Tbk. XDM7---1 390 396 386 392 2 2,297,700 893,396,400 879 91.163 394 J 174,100 392 T/B 900 242 PPRO PP Properti Tbk. XDS6K--1 145 147 141 143 -2 20,126,000 2,889,782,700 1,389 309.189 144 J 221,900 143 T/B 2,226,200 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,200 3,200 3,200 3,200 0 400 1,280,000 3 49.231 3,200 T/J 50,100 3,140 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 230 218 228 6 4,010,800 900,803,200 347 739.707 228 T/J 47,600 224 B 463,000 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,260 3,450 3,220 3,430 170 33,053,500 111,665,685,000 4,112 2,982.609 3,430 T/J 1,504,400 3,420 B 11,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,190 2,000 2,130 40 15,157,700 32,308,422,000 3,036 400.376 2,140 J 12,700 2,130 T/B 199,200 247 PTRO Petrosea Tbk. XDM2---1 1,620 1,670 1,535 1,595 -25 2,257,700 3,613,624,500 972 1,276.000 1,615 J 5,000 1,595 T/B 41,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,000 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 545 550 520 545 0 76,563,400 40,973,706,000 4,169 2,101.083 550 J 321,200 545 T/B 338,200 250 RAJA Rukun Raharja Tbk. --S7---1 685 720 665 705 20 5,904,400 4,092,024,000 425 2,421.682 710 J 82,300 705 T/B 1,120,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,360 1,210 1,360 90 9,667,000 12,328,939,000 1,364 850.000 1,360 T/J 1,222,600 1,290 B 300,400 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,450 4,910 5,400 -100 67,500 339,938,500 37 284.482 5,400 T/J 400 5,025 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 138 134 137 -1 685,565,900 93,877,489,200 683 75.216 138 J 2,721,600 137 T/B 246,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 336 320 336 -12 31,700 10,147,200 4 2,629.108 336 T/J 3,200 322 B 11,000 255 RODA Pikko Land Development Tbk. --U6---2 410 440 376 376 -34 309,000 134,230,200 87 600.351 398 J 7,500 376 T/B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,205 1,135 1,155 -50 1,388,900 1,614,455,000 515 452.941 1,155 T/J 3,300 1,150 B 5,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 595 555 595 20 3,154,900 1,809,533,000 733 743.750 595 T/J 36,600 580 B 64,500 258 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. --U4---1 10,050 10,200 10,000 10,200 150 120,100 1,216,000,000 12 6,580.645 10,200 T/J 6,900 10,000 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,400 2,470 2,310 2,440 40 7,967,200 19,279,262,000 1,675 1,103.808 2,460 J 50,600 2,440 T/B 146,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 815 0 0 815 0 0 0 0 911.582 830 J 30,000 815 B 5,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,230 2,340 0 52,600 122,526,000 39 100.000 2,340 T/J 5,100 2,330 B 2,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 62.736 1,480 J 2,500 1,350 B 300 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 725 735 720 735 10 2,063,200 1,497,561,000 228 525.000 735 T/J 16,900 730 B 11,900 265 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---1 815 820 800 815 0 2,176,600 1,760,929,000 714 140.517 820 J 471,600 815 T/B 209,700 267 SILO Siloam International Hospitals Tbk. --U9---1 6,150 6,600 6,150 6,375 225 1,140,400 7,228,200,000 876 72.403 6,400 J 5,300 6,375 T/B 7,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 535 520 520 -10 3,059,300 1,607,883,500 552 47.273 525 J 10,000 520 T/B 507,600 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 960 1,000 0 13,500 13,335,000 5 1.111 1,000 T/J 43,500 965 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 430 432 432 432 2 4,000 1,728,000 1 375.652 432 T/J 200 430 B 100,000 271 SMAR Smart Tbk. --U1---2 3,720 3,700 3,700 3,700 -20 500 1,850,000 1 1,222.494 3,800 J 500 3,700 T/B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,470 3,550 3,440 3,470 0 288,500 1,005,214,000 313 619.643 3,470 T/J 69,600 3,460 B 5,200 273 SMCB Holcim Indonesia Tbk. --M3---1 750 745 735 745 -5 63,000 46,626,000 86 899.758 750 J 2,800 745 T/B 8,900 274 SMDR Samudera Indonesia Tbk. --S7---1 346 356 342 352 6 1,620,000 567,192,400 368 1,412.633 352 T/J 163,000 350 B 160,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 870 890 850 870 0 6,179,600 5,359,151,000 1,249 1,429.510 880 J 105,000 870 T/B 300,200 276 SMRU SMR Utama Tbk. --U2---2 482 482 474 478 -4 93,700 44,796,600 15 116.894 478 T/J 1,000 474 B 1,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,445 1,455 1,385 1,430 -15 2,989,300 4,280,965,000 853 3,819.546 1,430 T/J 28,700 1,425 B 200 278 SOCI Soechi Lines Tbk. --M7---1 182 184 172 181 -1 12,195,600 2,191,278,300 907 32.909 182 J 167,500 181 T/B 400,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 199 190 198 -1 34,100 6,528,100 11 211.310 198 T/J 29,600 195 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 322 326 -2 45,175,900 14,698,100,600 1,520 135.833 326 T/J 3,120,800 324 B 4,205,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,990 3,600 3,650 -20 18,300 67,344,000 9 66.364 3,890 J 10,000 3,660 B 2,300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 486 494 8 44,070,500 21,609,956,000 790 202.667 494 T/J 735,200 492 B 458,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,265 1,165 1,180 -70 29,112,000 36,036,996,500 2,085 176.119 1,180 T/J 131,100 1,175 B 17,400 284 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 50,000 2,500,000 1 64.769 50 T/J 225,723,700 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 3,950 4,000 3,800 4,000 50 3,846,000 14,966,038,000 2,929 3,636.364 4,000 T/J 4,300 3,990 B 68,800 288 TARA Sitara Propertindo Tbk. --U6K--1 785 790 775 790 5 42,754,500 33,478,053,000 3,692 745.283 795 J 208,100 790 T/B 3,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,175 5,150 4,960 5,125 -50 3,038,300 15,316,686,000 1,409 253.086 5,150 J 4,400 5,125 T/B 208,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 985 1,010 955 975 -10 1,995,000 1,948,283,500 741 222.020 995 J 300 975 T/B 43,500 291 TCID Mandom Indonesia Tbk. XDU5---1 17,675 0 0 17,675 0 0 0 0 1,733.659 17,675 J 9,200 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 825 830 790 830 5 200 162,000 2 267.742 790 J 200 725 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 730 J 2,100 630 B 5,400 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,610 2,550 2,450 2,540 -70 7,300 18,085,000 13 2,087.271 2,540 T/J 6,700 2,450 B 46,400 295 TGRA Terregra Asia Energy Tbk. --U7---1 610 730 595 615 5 430,600 269,667,500 79 307.500 615 T/J 100 580 B 1,600 296 TINS Timah Tbk. --S2K--1 905 945 875 940 35 14,278,100 13,212,441,500 1,358 480.334 945 J 158,000 940 T/B 108,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,325 10,400 9,825 10,100 -225 7,176,500 72,533,297,500 4,086 624.466 10,100 T/J 719,000 10,075 B 23,000 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 0 0 1,095 0 0 0 0 503.703 1,080 J 1,000 1,015 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,500 2,700 2,440 2,700 200 80,900 218,378,000 14 142.105 2,750 J 100 2,440 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,240 4,180 4,230 10 9,149,000 38,543,806,000 854 1,364.516 4,230 T/J 136,000 4,220 B 102,100 301 TOTL Total Bangun Persada Tbk. CDS6---1 665 680 660 670 5 1,257,400 838,656,000 322 240.811 675 J 38,700 670 T/B 12,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 360 366 352 366 6 159,300 57,718,400 44 1,187.271 366 T/J 43,700 360 B 4,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,890 2,990 2,880 2,900 10 297,500 866,789,000 217 2,771.857 2,940 J 700 2,900 T/B 1,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 328 348 320 346 18 212,998,400 71,519,693,400 2,950 285.965 348 J 6,868,200 346 T/B 596,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 118 117 118 -6 500 58,900 4 118.910 123 J 20,000 118 T/B 9,200 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 190,000 72,960,000 5 229.062 392 J 200,000 384 T/B 97,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,550 1,595 1,530 1,595 45 19,900 31,004,500 22 284.537 1,595 T/J 20,800 1,545 B 500 308 TURI Tunas Ridean Tbk. XDU9---1 1,325 1,325 1,325 1,325 0 90,000 119,250,000 3 2,944.444 1,325 T/J 106,400 1,320 B 165,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,210 1,110 1,150 -50 783,700 898,636,000 380 2,229.719 1,150 T/J 66,300 1,145 B 24,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 3,380 3,300 3,380 180 1,600 5,328,000 3 125.182 3,400 J 1,100 3,250 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 179 179 172 178 -1 28,700 5,043,500 12 142.400 178 T/J 200 177 B 1,000 312 VIVA Visi Media Asia Tbk. --S9---1 262 278 250 264 2 15,560,100 4,174,575,800 1,151 88.000 266 J 1,253,600 264 T/B 510,500 313 VOKS Voksel Electric Tbk. --U4---1 186 189 186 187 1 388,300 72,317,200 32 82.720 187 T/J 52,600 186 B 354,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 228 214 222 0 7,351,700 1,628,266,200 503 76.552 222 T/J 181,900 220 B 341,000 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,250 1,345 1,215 1,330 80 75,260,600 97,149,403,500 5,857 341.856 1,330 T/J 168,200 1,325 B 450,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 332 336 324 332 0 2,263,700 747,076,800 101 89.784 336 J 3,200 330 B 296,800 317 WOOD Integra Indocabinet Tbk. --S5---2 380 426 380 420 40 166,004,700 67,658,431,800 5,463 161.538 420 T/J 261,700 418 B 313,700 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 360 374 354 372 12 100,935,500 36,842,399,800 4,513 75.918 372 T/J 550,400 370 B 1,151,900 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,920 1,970 1,875 1,970 50 60,812,200 117,479,756,000 6,263 531.714 1,970 T/J 1,431,100 1,965 B 4,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 410 426 406 420 10 16,920,200 7,071,262,200 1,512 71.186 422 J 10,600 420 T/B 2,851,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,790 1,790 1,760 1,775 -15 10,717,300 18,988,488,000 1,733 1,267.857 1,775 T/J 88,800 1,770 B 7,400 Total 4,622,862,700 2,880,916,665,600 241,140 5,164,200,200 96,735,600 Jakarta, 09 May 2018 Trading Division