List of Securities Quotation: IDX SMC Composite Date: Friday, 11 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 12,525 12,075 12,500 425 655,300 8,128,347,500 627 1,015.468 12,500 T/J 700 12,400 B 15,700 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,600 J 5,000 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 600 2,000 B 800 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,220 1,275 1,225 1,245 25 12,059,400 15,143,201,000 1,327 1,518.293 1,245 T/J 1,173,800 1,240 B 23,600 5 ACST Acset Indonusa Tbk. XDS6---1 2,750 2,790 2,750 2,760 10 955,900 2,661,851,000 37 115.904 2,770 J 21,300 2,760 T/B 3,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,795 1,880 1,795 1,810 15 13,836,800 25,422,385,000 1,999 1,421.470 1,815 J 300 1,810 T/B 239,100 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,225 8,400 8,225 8,275 50 233,800 1,946,315,000 61 355.914 8,300 J 100 8,275 T/B 5,000 8 ADMG Polychem Indonesia Tbk --U3---1 388 418 390 400 12 3,476,700 1,389,751,200 426 35.703 400 T/J 131,400 398 B 10,000 9 AGII Aneka Gas Industri Tbk. --S3---1 705 700 690 690 -15 29,400 20,439,500 14 62.727 695 J 25,900 690 T/B 5,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 346 378 348 362 16 7,173,100 2,635,350,200 996 591.426 362 T/J 401,700 360 B 125,200 11 AGRS Bank Agris Tbk. --U8---2 368 398 348 398 30 6,300 2,204,600 4 361.818 398 T/J 1,200 356 B 4,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 565 540 540 -5 30,224,500 16,699,599,500 2,616 65.726 540 T/J 4,274,000 535 B 4,112,600 13 AKRA AKR Corporindo Tbk. CDS9BXO1 4,550 4,820 4,600 4,800 250 8,275,000 39,404,397,000 2,394 3,825.585 4,810 J 59,400 4,800 T/B 104,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 344 348 342 344 0 858,100 295,986,400 13 327.619 344 T/J 62,100 342 B 49,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,100 5,100 0 40,000 204,000,000 2 208.163 5,100 T/J 6,000 5,000 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 570 595 570 590 20 11,063,100 6,530,478,000 182 1,505.525 600 J 2,500 590 T/B 1,176,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,185 1,180 1,165 1,180 -5 227,800 268,794,500 25 98.333 1,180 T/J 1,200 1,155 B 200 18 ANTM Aneka Tambang Tbk. XDS2XXO1 805 820 800 810 5 21,166,000 17,171,531,500 1,584 534.054 810 T/J 3,774,000 805 B 339,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,900 152,902,000 6 113.956 1,780 T/J 15,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 520 520 520 10 200 104,000 1 553.097 520 T/J 311,200 505 B 313,100 21 APLN Agung Podomoro Land Tbk. --S6---1 200 206 199 200 0 18,161,100 3,653,720,300 607 54.795 202 J 284,400 200 T/B 1,334,000 22 ARII Atlas Resources Tbk. --U2---2 1,180 1,160 1,100 1,100 -80 294,800 324,488,500 73 73.333 1,100 T/J 7,200 1,050 B 7,500 23 ARMY Armidian Karyatama Tbk. --U6---2 356 360 336 360 4 44,543,700 15,542,702,400 314 120.000 360 T/J 176,200 350 B 13,800 24 ARNA Arwana Citramulia Tbk. --S3---1 350 352 346 348 -2 3,611,100 1,263,553,200 218 2,365.255 348 T/J 82,400 346 B 73,000 25 ASGR Astra Graphia Tbk. XDS9---1 1,490 1,520 1,490 1,500 10 30,000 45,037,000 19 310.997 1,500 T/J 7,100 1,490 B 76,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 685 690 665 680 -5 1,651,700 1,131,558,000 140 1,259.259 680 T/J 385,600 675 B 10,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 348 358 340 340 -8 51,668,600 17,918,918,200 1,238 323.810 346 J 53,000 340 T/B 1,926,800 28 ATIC Anabatic Technologies Tbk. XDU9---1 720 750 750 750 30 100 75,000 1 107.143 750 T/J 12,400 705 B 200 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 1,665 1,575 1,625 50 4,884,800 7,980,387,500 1,038 1,469.657 1,630 J 291,300 1,625 T/B 458,300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 2,667,100 133,816,100 50 58.536 51 T/J 5,461,800 50 B 10,044,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 280 276 280 4 3,800 1,053,600 8 206.436 280 T/J 900 276 B 128,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,565 1,555 1,565 10 370,500 577,830,000 129 1,956.250 1,565 T/J 20,900 1,560 B 600 34 BBKP Bank Bukopin Tbk. --S8---1 390 406 390 396 6 3,702,000 1,474,590,600 649 117.476 400 J 11,000 396 T/B 145,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,515 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 2,860 3,130 2,880 3,060 200 37,860,800 114,623,987,000 5,553 399.130 3,060 T/J 387,800 3,050 B 20,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 302 302 298 298 -4 2,762,000 826,374,000 98 303.401 298 T/J 15,000 296 B 1,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 3,700 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 0 440,000 22,000,000 51 217.306 50 T/J 248,648,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 286 280 284 2 6,375,800 1,808,009,400 519 167.059 284 T/J 206,600 282 B 1,395,700 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 800 800 785 785 -15 6,900 5,517,000 6 4,022.753 800 J 3,600 785 T/B 4,700 44 BHIT MNC Investama Tbk. --S9K--1 99 106 99 104 5 51,342,200 5,287,526,800 11,276 304.138 104 T/J 127,000 103 B 220,000 45 BINA Bank Ina Perdana Tbk. --U8---2 478 490 476 478 0 796,400 382,676,600 122 270.063 478 T/J 19,400 476 B 18,600 46 BIPI Benakat Integra Tbk. --S2K--2 64 70 65 68 4 52,102,600 3,524,338,400 1,002 48.571 68 T/J 1,379,600 67 B 170,000 47 BIRD Blue Bird Tbk. --U7---1 2,810 2,840 2,790 2,820 10 169,700 478,791,000 184 43.385 2,820 T/J 12,800 2,810 B 1,500 48 BISI BISI International Tbk. --U1---1 1,910 1,915 1,900 1,915 5 138,800 265,713,500 23 957.500 1,915 T/J 43,700 1,870 B 10,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,040 2,060 0 12,228,500 25,311,521,000 294 343.333 2,070 J 28,800 2,050 B 43,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 690 700 10 3,784,500 2,653,509,500 563 162.791 700 T/J 200 695 B 168,400 51 BKSL Sentul City Tbk. --S6K--1 151 156 145 146 -5 113,941,200 17,259,849,200 3,483 10.089 146 T/J 249,500 145 B 3,602,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 0 0 212 0 0 0 0 486.462 212 J 600 202 B 6,400 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 8,975 7,800 8,100 -900 4,700 37,755,000 16 270.000 8,775 J 200 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 400 324 324 -2 81,300 27,162,200 45 101.250 370 J 100 326 B 5,000 56 BMTR Global Mediacom Tbk. --S9LKO1 540 575 540 570 30 66,864,600 37,300,583,500 20,936 463.943 575 J 482,200 570 T/B 28,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,900 1,045,000 3 1.719 50 T/J 2,610,018,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 1,015 975 990 15 13,531,200 13,441,841,500 1,081 7.310 990 T/J 270,800 985 B 72,600 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 248 252 248 252 4 216,000 53,886,800 64 2.978 252 T/J 17,800 248 B 38,800 60 BNLI Bank Permata Tbk. --M8K--1 505 515 500 505 0 12,469,800 6,333,034,500 1,579 5.498 505 T/J 532,000 500 B 2,129,100 61 BOGA Bintang Oto Global Tbk. --S9---2 615 625 615 625 10 1,356,800 845,120,000 283 606.796 625 T/J 122,100 620 B 27,300 62 BOLT Garuda Metalindo Tbk. XDU4---2 860 870 860 870 10 258,200 223,039,500 91 158.182 875 J 71,900 870 T/B 1,900 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 5,500 6,100 5,150 5,150 -350 1,800 10,765,000 7 200.432 6,300 J 1,000 5,150 T/B 15,900 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 66 70 67 68 2 39,503,700 2,701,116,900 681 10.709 68 T/J 10,297,900 67 B 2,112,500 66 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,200 J 5,300 1,155 B 500 67 BRPT Barito Pacific Tbk. --S3BXO1 2,320 2,390 2,290 2,380 60 31,460,900 73,335,919,000 1,923 186.387 2,380 T/J 380,600 2,370 B 153,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,520 1,740 1,525 1,675 155 41,306,000 68,230,306,500 4,985 328.106 1,675 T/J 2,218,500 1,665 B 104,600 69 BSIM Bank Sinarmas Tbk. --U8---1 600 630 625 625 25 200 125,500 2 426.275 620 J 12,700 600 B 300 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,470 2,750 2,500 2,560 90 15,800 42,194,000 16 131.282 2,670 J 3,700 2,560 T/B 1,900 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---2 170 170 147 169 -1 129,674,900 20,962,479,000 683 1,294.821 169 T/J 1,254,400 156 B 101,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 491,970,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,420 3,500 3,290 3,290 -130 396,300 1,349,469,000 183 636.903 3,290 T/J 3,900 3,280 B 3,200 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,650 1,650 1,650 0 600 990,000 4 279.661 1,600 J 100 1,560 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 242 258 246 248 6 220,770,100 55,535,024,400 3,150 14.393 250 J 1,644,600 248 T/B 7,684,000 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 468 J 600 402 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 199 200 196 198 -1 175,200 34,823,300 44 187.229 200 J 33,200 197 B 63,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 222 210 167 174 -48 495,843,700 89,544,694,100 11,300 38.055 175 J 214,100 174 T/B 2,638,400 80 BYAN Bayan Resources Tbk. --U2---1 10,950 0 0 10,950 0 0 0 0 188.793 10,950 J 9,100 10,900 B 5,300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 334 344 334 338 4 376,600 127,350,200 152 102.424 340 J 66,300 338 T/B 8,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. CDU9---2 1,865 2,040 1,875 1,950 85 3,112,400 5,986,330,500 594 111.429 1,965 J 1,700 1,950 T/B 1,800 83 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 306 306 -2 561,000 172,149,800 87 559.037 306 T/J 8,100 304 B 210,800 84 CASS Cardig Aero Services Tbk. --U7---2 685 685 685 685 0 3,500 2,397,500 2 171.250 685 T/J 16,500 680 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 109 114 107 114 5 3,758,300 414,194,500 182 729.600 114 T/J 495,200 110 B 300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 322 320 320 -4 465,100 149,445,200 20 25.041 324 J 130,000 322 B 40,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 750 850 700 700 -50 145,300 105,347,500 25 2,540.097 770 J 14,700 700 T/B 89,400 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,210 1,210 1,185 1,190 -20 1,653,300 1,978,962,000 311 1,034.783 1,190 T/J 22,100 1,185 B 75,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,325 1,365 1,200 1,290 -35 14,800 18,764,500 45 123.438 1,320 J 100 1,290 T/B 14,600 90 CMPP AirAsia Indonesia Tbk. --U9---2 272 272 254 270 -2 350,600 93,219,200 162 51.073 272 J 6,500 270 T/B 2,200 91 COWL Cowell Development Tbk. --M6---2 620 645 585 595 -25 719,700 443,640,000 302 457.692 600 J 2,800 595 T/B 2,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 87,200 4,360,000 13 45.455 50 T/J 121,097,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 535 590 520 560 25 299,100 161,559,000 65 282.593 560 T/J 9,900 535 B 10,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,435 1,790 1,790 1,790 355 13,700 24,523,000 4 596.667 0 J 0 1,460 B 200 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 950 1,020 940 1,005 55 31,146,200 31,047,513,500 2,122 225.014 1,015 J 127,300 1,005 T/B 72,400 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,081,200 54,060,000 24 16.496 50 T/J 78,608,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 302 302 296 296 -6 597,100 178,818,000 118 51.580 302 J 270,800 296 T/B 933,100 99 DKFT Central Omega Resources Tbk. --U2---2 358 374 350 370 12 365,400 132,052,200 30 950.424 370 T/J 17,500 280 B 12,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,650 5,675 5,425 5,525 -125 19,500 106,907,500 34 33,026.481 5,525 T/J 700 5,425 B 800 101 DMAS Puradelta Lestari Tbk. XDM6K--1 147 162 147 149 2 40,430,900 6,181,520,200 1,041 70.952 150 J 135,300 149 T/B 2,847,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,670 2,670 2,600 2,670 0 161,500 429,904,000 14 2,345.418 2,680 J 20,000 2,660 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 880 905 880 885 5 39,154,200 34,869,226,000 1,764 1,198.148 885 T/J 361,100 880 B 2,233,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 270 274 268 272 2 12,400 3,382,200 17 49.455 272 T/J 8,900 270 B 2,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 412 418 412 412 0 1,420,600 589,355,800 84 111.351 426 J 2,000 412 T/B 341,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,275 J 100 9,575 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,100 B 500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 1,980 1,975 1,975 0 3,400 6,716,500 14 726.981 1,975 T/J 4,500 1,935 B 300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 164 179 162 169 5 463,700 78,866,500 358 112.667 169 T/J 71,900 166 B 2,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 20,500 22,550,000 6 27.160 1,100 T/J 780,100 960 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 420 438 426 430 10 69,499,900 30,043,797,600 3,222 107.500 430 T/J 1,838,300 428 B 1,371,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 114,000 5,700,000 530 10.308 50 T/J 913,203,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 192 204 193 194 2 51,599,700 10,261,713,700 1,321 16.174 195 J 110,000 194 T/B 1,333,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 500 950,000 1 1,329.331 2,080 J 3,000 1,820 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 1,795 1,880 1,795 1,860 65 14,908,500 27,527,328,500 2,126 186.000 1,860 T/J 13,800 1,855 B 28,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 262 272 250 250 -12 14,045,100 3,631,157,000 747 465.454 256 J 5,000 250 T/B 264,200 117 EXCL XL Axiata Tbk. --S7XXO1 1,890 2,090 1,900 1,975 85 16,320,700 32,625,879,000 3,640 100.233 1,985 J 7,700 1,975 T/B 26,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,460 1,460 1,460 10 13,800 20,148,000 4 2,296.139 1,475 J 1,000 1,460 T/B 86,200 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 5,800 6,500 5,800 6,150 350 407,100 2,431,837,500 333 1,409.387 6,175 J 100 6,125 B 1,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,200 4,270 4,200 4,250 50 1,219,800 5,123,962,000 63 850.000 4,250 T/J 500 4,200 B 18,300 121 FISH FKS Multi Agro Tbk. --U9---2 2,300 2,200 2,200 2,200 -100 100 220,000 1 1,760.000 2,440 J 2,800 2,200 T/B 2,400 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 640 620 630 5 995,600 625,168,000 76 630.000 630 T/J 7,600 625 B 7,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 595 610 490 565 -30 5,344,800 2,826,096,700 759 256.818 565 T/J 734,100 505 B 600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 169 175 169 170 1 946,300 161,771,600 140 51.565 171 J 34,600 170 T/B 100 125 FREN Smartfren Telecom Tbk. --U7---1 58 74 57 70 12 73,648,500 5,014,256,500 1,350 3.889 70 T/J 9,853,800 69 B 2,808,000 126 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---1 268 272 264 266 -2 4,326,800 1,157,393,400 468 35.757 268 J 1,359,900 266 T/B 64,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 845 880 845 855 10 11,138,600 9,640,989,500 720 167.858 860 J 102,600 855 T/B 731,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 346 346 336 336 -10 3,033,000 1,027,253,000 378 84.000 338 J 100 336 T/B 40,300 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,000 J 1,100 11,200 B 200 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 154 157 152 155 1 321,000 50,005,600 15 62.000 156 J 5,900 155 T/B 6,700 133 HDTX Panasia Indo Resources Tbk. --U4---1 302 298 298 298 -4 300 89,400 2 46.994 300 J 100 288 B 3,600 134 HERO Hero Supermarket Tbk. --U9---1 865 0 0 865 0 0 0 0 1,805.544 915 J 100 865 B 300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,390 3,390 3,380 3,380 -10 6,500 21,997,000 20 1,034.715 3,430 J 600 3,280 B 5,400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,500 1,080,000 4 1,107.692 720 T/J 42,500 620 B 500 137 HRTA Hartadinata Abadi Tbk. CDU5---2 270 278 270 276 6 13,200 3,593,400 14 92.000 276 T/J 135,300 274 B 300 138 HRUM Harum Energy Tbk. --S2K--1 2,350 2,470 2,360 2,360 10 2,895,400 7,017,111,000 1,581 45.385 2,380 J 500 2,360 T/B 316,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 500 4,250,000 1 914.175 9,500 J 1,500 8,500 T/B 9,500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 0 0 845 0 0 0 0 66.016 840 J 400 755 B 1,900 141 IIKP Inti Agri Resources Tbk --U5---2 176 187 176 182 6 332,353,600 59,925,535,100 865 349.342 183 J 5,000 182 T/B 64,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,890 3,130 2,850 3,080 190 19,622,000 59,474,957,000 4,543 413.492 3,090 J 42,800 3,080 T/B 306,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 750 710 715 -5 2,688,200 1,972,692,500 307 143.000 720 J 5,500 710 B 64,200 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 995 995 0 317,400 315,813,000 31 261.842 995 T/J 2,200 980 B 4,900 145 INAF Indofarma Tbk. --U5K--1 4,370 4,600 4,400 4,420 50 25,000 112,524,000 57 1,768.000 4,530 J 1,500 4,420 T/B 13,300 146 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,260 3,150 3,220 100 5,699,200 18,325,017,000 1,416 1,314.286 3,230 J 156,800 3,220 T/B 35,800 147 INDY Indika Energy Tbk. XDS7LKO1 3,580 3,710 3,630 3,650 70 11,677,600 42,853,530,000 3,778 123.729 3,650 T/J 141,300 3,640 B 179,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,500 13,900 13,550 13,700 200 12,312,700 169,556,430,000 4,091 705.942 13,750 J 152,600 13,700 T/B 51,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 87 88 1 312,400 27,180,600 33 0.503 88 T/J 464,800 87 B 314,300 150 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---2 456 468 456 466 10 7,451,600 3,449,585,200 802 328.491 466 T/J 219,900 464 B 32,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 404 394 400 0 18,800 7,484,000 21 105.263 400 T/J 10,000 394 B 4,700 153 ISAT Indosat Tbk. --S7K--1 3,430 3,550 3,400 3,460 30 305,600 1,065,185,000 305 247.143 3,470 J 300 3,460 T/B 14,400 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 23,200 25,775 23,300 25,625 2,425 1,931,300 48,645,505,000 3,715 183.036 25,625 T/J 68,500 25,575 B 200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 6 35.714 50 T/J 51,024,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 500 490 490 0 2,700 1,324,000 2 277.951 498 J 10,000 460 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 720 770 700 700 -20 7,900 5,551,500 18 500.000 710 J 236,700 700 T/B 1,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,550 1,595 1,560 1,590 40 3,503,500 5,545,326,000 542 434.664 1,590 T/J 761,800 1,580 B 1,000 160 JRPT Jaya Real Property Tbk. --S6---1 810 820 800 820 10 5,671,300 4,575,214,000 403 788.462 820 T/J 1,030,000 800 B 54,500 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,100 4,230 4,100 4,140 40 7,272,300 30,341,952,000 3,099 244.132 4,140 T/J 5,100 4,130 B 185,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 905 B 2,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,100 2,170 2,100 2,120 20 179,400 383,554,000 134 2,120.000 2,140 J 20,400 2,120 T/B 11,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 440 440 428 432 -8 1,515,400 655,606,800 227 52.492 432 T/J 100,400 430 B 17,100 165 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---1 240 242 240 240 0 561,100 135,036,800 145 8.327 242 J 49,700 238 B 207,100 167 KINO Kino Indonesia Tbk. --U5---2 1,980 1,990 1,980 1,980 0 126,400 251,165,000 24 52.105 1,980 T/J 3,600 1,975 B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,710 2,790 2,690 2,740 30 729,000 1,981,902,000 81 913.333 2,740 T/J 9,900 2,710 B 5,400 169 KKGI Resource Alam Indonesia Tbk. --S2---1 366 372 350 366 0 96,500 34,198,000 17 1,284.211 366 T/J 119,000 352 B 20,000 170 KMTR Kirana Megatara Tbk. --M3---2 460 472 458 462 2 324,800 150,291,800 165 100.873 464 J 73,000 462 T/B 140,500 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 56,200 1,200 B 900 172 KRAH Grand Kartech Tbk. --U4---2 2,610 2,630 2,610 2,620 10 63,500 166,445,000 93 952.727 2,620 T/J 3,000 2,610 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 412 404 408 6 4,273,800 1,745,356,200 580 50.723 408 T/J 6,500 406 B 399,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 620 640 620 640 20 35,110,400 22,094,461,000 5,626 6,658.344 640 T/J 30,000 635 B 100,000 175 LINK Link Net Tbk. XDS9K--1 5,375 5,400 5,275 5,400 25 6,518,100 35,188,270,000 214 337.500 5,400 T/J 3,599,900 5,375 B 1,723,300 176 LPCK Lippo Cikarang Tbk --S6---1 2,090 2,540 2,100 2,120 30 8,755,500 20,266,663,000 3,272 229.189 2,130 J 10,100 2,120 T/B 46,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 400 406 388 404 4 41,367,700 16,598,156,800 2,489 103.440 404 T/J 3,931,900 400 B 200,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 8,700 9,425 8,750 9,400 700 8,468,700 77,486,795,000 5,252 213.002 9,400 T/J 146,000 9,375 B 1,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,095 1,140 1,095 1,100 5 8,876,900 9,892,376,000 1,833 283.871 1,105 J 2,300 1,100 T/B 1,217,900 180 LTLS Lautan Luas Tbk. --S9---1 675 685 650 675 0 111,700 73,121,000 14 238.610 675 T/J 43,000 670 B 1,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 545 590 545 575 30 23,300 13,457,000 62 1,212.415 570 J 3,000 565 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 710 750 705 730 20 2,869,600 2,093,186,000 350 414.773 730 T/J 478,400 725 B 73,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,700 1,700 1,700 -15 2,000 3,400,000 5 101.190 1,700 T/J 100,300 1,680 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,875 8,300 7,975 8,250 375 2,281,300 18,678,230,000 1,415 1,320.000 8,250 T/J 61,000 8,125 B 6,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,680 1,680 1,665 1,670 -10 1,281,100 2,141,981,500 301 668.000 1,675 J 95,500 1,665 B 155,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 306 298 304 4 58,100 17,698,600 3 216.155 306 J 250,000 304 T/B 39,200 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,100 J 500 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,250 3,340 3,260 3,310 60 140,200 463,515,000 102 254.615 3,320 J 15,000 3,300 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 605 560 585 25 2,995,100 1,761,850,500 474 36.562 590 J 33,800 585 T/B 5,800 190 MCAS M Cash Integrasi Tbk. --U9---2 3,050 3,170 3,050 3,170 120 2,374,200 7,402,174,000 393 228.881 3,170 T/J 79,000 3,150 B 1,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 181 189 181 184 3 1,929,000 356,816,200 190 165.034 187 J 45,400 184 T/B 119,400 192 MDIA Intermedia Capital Tbk. --U9---1 230 280 216 230 0 1,944,500 479,480,800 53 166.667 232 J 52,800 226 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,390 2,410 2,380 2,410 20 94,300 225,428,000 19 120.500 2,410 T/J 2,200 2,400 B 54,200 194 MDLN Modernland Realty Tbk. --S6---1 300 314 300 304 4 7,312,500 2,260,122,400 315 90.220 308 J 98,800 304 T/B 1,536,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,270 1,220 1,235 35 32,862,400 41,038,407,500 3,391 2,175.177 1,235 T/J 2,933,400 1,230 B 849,600 196 MEGA Bank Mega Tbk. --U8---1 3,700 3,710 3,710 3,710 10 500 1,855,000 3 2,704.318 3,730 J 200 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,400 6,200 6,350 200 5,800 36,400,000 9 16,742.690 6,350 T/J 3,400 6,050 B 2,900 198 META Nusantara Infrastructure Tbk. XDS7---1 192 192 188 191 -1 2,074,700 394,313,600 40 57.340 191 T/J 65,800 190 B 1,000,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,730 1,730 1,700 1,730 0 456,000 783,000,000 34 887.179 1,730 T/J 58,300 1,680 B 200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 840 1,000 1,000 1,000 160 200 200,000 2 363.636 0 J 0 1,000 T/B 99,800 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,835 1,770 1,800 0 7,295,500 13,093,069,500 826 105.977 1,815 J 10,900 1,800 T/B 46,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,020 1,980 1,980 1,980 -40 600 1,188,000 4 1,885.714 2,040 J 25,000 1,980 T/B 14,400 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 254 258 250 252 -2 8,044,300 2,041,064,400 194 630.000 254 J 13,100 252 T/B 67,200 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 23,000 J 1,000 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,850 16,850 16,850 16,850 0 100 1,685,000 1 107,324.841 16,850 T/J 800 16,650 B 200 206 MLPL Multipolar Tbk. --S9K--1 114 120 114 116 2 3,765,800 439,563,500 462 13.305 116 T/J 67,900 115 B 350,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 580 575 575 575 -5 100 57,500 1 98.291 575 T/J 54,300 550 B 30,500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,330 1,285 1,285 -25 15,379,100 20,211,633,500 9,818 142.778 1,285 T/J 168,300 1,280 B 81,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,130 1,200 1,085 1,100 -30 6,800,600 7,600,971,000 939 73.333 1,110 J 200,000 1,100 T/B 84,900 210 MPPA Matahari Putra Prima Tbk. --S9---1 286 294 286 286 0 1,702,400 491,527,200 297 120.244 288 J 50,000 286 T/B 2,517,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 5,900 5,900 5,900 -100 1,200 7,080,000 11 535.156 5,950 J 100 5,100 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 660 695 660 695 35 1,250,200 861,252,000 19 45.724 695 T/J 134,400 665 B 20,000 213 MTDL Metrodata Electronics Tbk. --S9---1 905 925 875 905 0 2,664,100 2,431,973,000 378 1,629.222 905 T/J 89,700 900 B 59,300 214 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---1 366 366 366 366 0 200 73,200 2 153.878 366 T/J 100 364 B 4,300 216 MYOH Samindo Resources Tbk. CDU2---1 895 900 855 890 -5 2,414,600 2,129,359,000 330 106.006 890 T/J 120,600 885 B 46,300 217 MYRX Hanson International Tbk. --S6XXO2 136 139 135 136 0 512,935,700 69,777,438,600 839 92.749 136 T/J 1,615,200 135 B 3,060,400 218 NASA Ayana Land International Tbk. --U9---2 404 406 404 404 0 100,700 40,683,000 14 392.233 408 J 100,000 404 T/B 24,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,790 4,260 3,810 4,260 470 146,800 611,411,000 113 1,310.769 4,260 T/J 69,900 3,820 B 8,800 220 NIRO Nirvana Development Tbk. --U6---2 94 94 91 91 -3 101,500 9,238,000 8 86.667 92 J 10,900 91 T/B 5,100 221 NISP Bank OCBC NISP Tbk. XBU8---1 895 1,000 925 940 45 29,400 27,873,000 49 1,139.063 940 T/J 5,900 935 B 200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 945 J 1,000 905 B 500 223 NRCA Nusa Raya Cipta Tbk. CDS6---1 458 466 452 456 -2 15,612,600 7,158,156,800 1,408 53.647 456 T/J 710,100 454 B 150,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 1,810 1,810 1,810 -70 100 181,000 1 86.676 1,820 J 900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 500 480 492 -8 525,500 256,690,200 140 973.390 492 T/J 16,100 486 B 18,900 226 PALM Provident Agro Tbk. --U1---2 290 298 298 298 8 2,100 625,800 2 81.450 298 T/J 3,600 290 B 400 227 PANS Panin Sekuritas Tbk. XDU8---1 1,615 1,795 1,615 1,625 10 3,000 5,121,500 10 1,181.818 1,690 J 10,000 1,625 T/B 1,500 228 PBID Panca Budi Idaman Tbk. --U3---2 955 960 945 955 0 83,600 79,990,500 30 112.353 955 T/J 9,700 945 B 53,500 229 PBRX Pan Brothers Tbk. --S4K--1 480 488 472 486 6 8,676,200 4,222,300,600 1,981 860.177 488 J 105,200 484 B 10,400 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 635 655 590 640 5 27,400 16,972,000 25 53.333 640 T/J 5,700 600 B 400 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,640 2,640 2,640 2,640 0 19,900 52,536,000 5 1,760.000 2,640 T/J 6,200 2,630 B 21,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,330 1,250 1,320 70 8,300 10,390,000 6 257.561 1,320 T/J 100 1,250 B 1,900 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,450 3,220 3,300 0 82,600 269,445,000 67 1,369.351 3,300 T/J 800 3,290 B 1,300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 885 915 890 900 15 649,900 587,615,500 161 1,498.501 905 J 25,500 900 T/B 29,700 235 PNIN Paninvest Tbk. --U8---1 1,040 1,075 1,025 1,030 -10 78,900 82,203,000 72 1,095.279 1,030 T/J 15,700 1,025 B 3,000 236 PNLF Panin Financial Tbk. --S8---1 230 246 228 230 0 21,730,800 5,066,561,000 1,270 248.595 230 T/J 5,607,500 228 B 41,000 237 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 4,600 4,650 4,610 4,640 40 34,207,600 158,212,978,000 370 2,945.078 4,640 T/J 171,200 4,630 B 110,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 615 700 600 700 85 155,700 93,486,500 9 130.841 700 T/J 63,900 605 B 16,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,150 1,130 1,115 1,115 -35 129,800 145,565,500 51 74.333 1,115 T/J 17,100 1,110 B 90,300 241 PPRE PP Presisi Tbk. XDM7---1 392 396 386 390 -2 1,595,000 623,132,400 559 90.698 390 T/J 131,900 388 B 227,000 242 PPRO PP Properti Tbk. XDS6K--1 143 150 144 145 2 13,218,600 1,955,380,400 886 313.514 146 J 110,000 145 T/B 472,600 243 PRDA Prodia Widyahusada Tbk. CDU9---2 3,200 3,200 3,200 3,200 0 300 960,000 1 49.231 3,200 T/J 20,100 3,190 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 238 226 228 0 6,588,500 1,519,539,600 684 739.707 228 T/J 1,201,000 226 B 450,300 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,430 3,520 3,430 3,450 20 25,028,400 87,125,023,000 4,264 3,000.000 3,450 T/J 603,000 3,440 B 180,100 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,130 2,330 2,150 2,260 130 26,749,700 60,770,899,000 2,947 424.812 2,260 T/J 353,200 2,250 B 326,800 247 PTRO Petrosea Tbk. XDM2---1 1,595 1,895 1,650 1,820 225 4,400,100 7,909,245,000 2,089 1,456.000 1,820 T/J 400 1,815 B 100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,100 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 545 575 545 570 25 40,019,600 22,362,187,000 3,258 2,197.463 570 T/J 574,800 565 B 413,200 250 RAJA Rukun Raharja Tbk. --S7---1 705 795 700 750 45 17,535,400 13,295,104,000 1,606 2,576.257 755 J 21,000 750 T/B 3,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,380 1,330 1,360 0 5,065,100 6,882,172,500 788 850.000 1,365 J 5,000 1,360 T/B 969,900 252 RDTX Roda Vivatex Tbk --U6---1 5,400 5,800 5,400 5,600 200 13,700 79,140,000 7 295.018 6,000 J 1,200 5,400 B 1,000 253 RIMO Rimo International Lestari Tbk --S9---2 137 138 135 138 1 656,437,900 89,929,716,100 949 75.765 138 T/J 2,025,200 136 B 505,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 348 322 346 10 5,600 1,876,800 7 2,707.355 346 T/J 14,900 330 B 100 255 RODA Pikko Land Development Tbk. --U6---2 376 376 344 362 -14 1,557,800 545,814,000 62 577.998 362 T/J 6,500 348 B 10,100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,155 1,180 1,160 1,165 10 508,400 593,317,000 151 456.863 1,165 T/J 83,700 1,160 B 53,900 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 595 595 585 590 -5 2,364,500 1,395,257,000 652 737.500 590 T/J 24,200 585 B 33,500 258 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 10,200 10,200 10,200 10,200 0 5,000 51,000,000 2 6,580.645 10,200 T/J 22,400 9,800 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,440 2,520 2,400 2,470 30 4,085,800 10,096,453,000 1,348 1,117.379 2,480 J 240,600 2,470 T/B 647,400 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 815 830 820 820 5 11,000 9,070,000 3 917.175 820 T/J 19,000 815 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,260 2,350 10 1,000 2,305,000 2 100.427 2,470 J 1,100 2,350 T/B 4,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,350 1,485 1,470 1,470 120 600 886,500 6 68.312 1,485 J 300 1,350 B 300 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 735 740 730 740 5 2,140,200 1,574,705,500 235 528.571 740 T/J 48,100 735 B 4,900 265 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---1 815 840 815 840 25 4,164,000 3,482,662,000 628 144.828 840 T/J 220,900 835 B 21,700 267 SILO Siloam International Hospitals Tbk. --U9---1 6,375 6,525 6,375 6,475 100 1,110,300 7,184,347,500 416 73.539 6,500 J 12,400 6,475 T/B 4,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 540 520 535 15 1,148,600 609,404,500 181 48.636 535 T/J 71,600 530 B 6,500 269 SIPD Sierad Produce Tbk. --U3---2 1,000 995 995 995 -5 7,000 6,965,000 3 1.106 995 T/J 4,200 960 B 4,500 270 SKBM Sekar Bumi Tbk. --U5---2 432 500 430 500 68 500 222,000 3 434.783 490 J 5,500 430 B 99,600 271 SMAR Smart Tbk. --U1---2 3,700 3,400 3,400 3,400 -300 500 1,700,000 2 1,123.373 3,800 J 500 3,600 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,470 3,590 3,470 3,470 0 427,300 1,499,871,000 324 619.643 3,490 J 2,100 3,470 T/B 1,800 273 SMCB Holcim Indonesia Tbk. --M3---1 745 770 745 750 5 144,000 109,179,500 145 905.797 755 J 5,000 750 T/B 33,000 274 SMDR Samudera Indonesia Tbk. --S7---1 352 364 352 356 4 2,112,400 757,529,600 507 1,428.686 358 J 138,700 356 T/B 68,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 870 895 870 880 10 9,629,300 8,490,813,000 1,060 1,445.942 885 J 61,900 880 T/B 456,100 276 SMRU SMR Utama Tbk. --U2---2 478 480 472 478 0 60,600 28,840,000 11 116.894 478 T/J 500 474 B 100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,450 1,420 1,440 10 2,653,200 3,811,697,000 778 3,846.257 1,445 J 2,700 1,440 T/B 7,100 278 SOCI Soechi Lines Tbk. --M7---1 181 199 185 188 7 23,359,200 4,473,357,000 2,004 34.182 189 J 76,000 188 T/B 176,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 204 196 199 1 85,700 16,929,400 9 212.378 199 T/J 219,000 192 B 6,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 334 326 328 2 16,668,300 5,502,230,800 1,004 136.667 330 J 2,273,200 328 T/B 5,819,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,680 3,680 3,680 30 1,100 4,048,000 2 66.909 3,890 J 3,000 3,680 T/B 34,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 494 525 496 520 26 29,859,000 15,142,803,900 900 213.333 520 T/J 73,200 515 B 330,000 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,180 1,210 1,110 1,160 -20 37,157,300 42,690,491,000 4,495 173.134 1,160 T/J 205,500 1,125 B 51,100 284 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 0 200 10,000 2 64.769 50 T/J 484,880,300 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,000 4,030 4,000 4,000 0 3,032,700 12,178,379,000 2,636 3,636.364 4,000 T/J 28,500 3,990 B 91,000 288 TARA Sitara Propertindo Tbk. --U6K--1 790 805 790 805 15 43,166,800 34,400,596,000 4,451 759.434 805 T/J 301,800 800 B 36,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,125 5,200 5,000 5,025 -100 2,557,700 12,896,512,500 2,003 248.148 5,075 J 60,600 5,025 T/B 664,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 975 1,040 975 1,025 50 654,200 670,673,000 228 233.405 1,025 T/J 103,700 1,020 B 4,200 291 TCID Mandom Indonesia Tbk. XDU5---1 17,675 0 0 17,675 0 0 0 0 1,733.659 17,650 J 100 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 810 830 0 200 164,000 2 267.742 820 J 400 720 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 740 J 600 615 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 2,510 2,470 2,500 -40 1,700 4,240,000 8 2,054.401 2,500 T/J 3,700 2,480 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 615 640 615 615 0 161,100 102,199,500 25 307.500 615 T/J 100 605 B 17,000 296 TINS Timah Tbk. --S2K--1 940 960 930 955 15 10,313,700 9,782,275,500 718 487.999 960 J 371,000 955 T/B 28,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,100 10,300 10,000 10,025 -75 3,677,700 37,203,455,000 2,012 619.828 10,025 T/J 21,000 10,000 B 133,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 1,100 1,100 1,100 5 100 110,000 1 506.003 1,100 T/J 700 1,005 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,700 2,330 2,700 0 230,200 609,399,000 33 142.105 2,700 T/J 25,600 2,610 B 25,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,230 4,240 4,210 4,220 -10 7,376,900 31,166,793,000 403 1,361.290 4,220 T/J 48,700 4,210 B 12,200 301 TOTL Total Bangun Persada Tbk. CDS6---1 670 690 675 685 15 1,274,000 870,231,500 264 246.203 690 J 198,500 685 T/B 212,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 366 376 350 376 10 266,000 98,839,000 68 1,219.710 378 J 50,100 376 T/B 1,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,900 2,950 2,860 2,900 0 369,400 1,071,044,000 159 2,771.857 2,900 T/J 544,200 2,880 B 12,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 346 370 346 368 22 219,455,900 77,868,199,000 4,823 304.147 368 T/J 3,806,000 366 B 2,458,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 115 113 115 -3 12,300 1,399,900 8 115.887 119 J 6,200 115 T/B 11,100 306 TRST Trias Sentosa Tbk. --U3---1 384 0 0 384 0 0 0 0 229.062 400 J 400,000 384 B 67,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,595 1,580 1,585 -10 38,300 60,897,000 20 282.753 1,595 J 7,500 1,580 B 24,900 308 TURI Tunas Ridean Tbk. XDU9---1 1,325 0 0 1,325 0 0 0 0 2,944.444 1,325 J 224,700 1,320 B 171,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,150 1,255 1,170 1,200 50 163,000 198,379,000 110 2,326.664 1,200 T/J 4,000 1,190 B 4,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,380 3,430 3,400 3,430 50 600 2,043,000 2 127.034 3,430 T/J 1,000 3,380 B 200 311 VICO Victoria Investama Tbk. --U8---1 178 186 170 185 7 38,100 6,848,200 20 148.000 185 T/J 19,600 176 B 600 312 VIVA Visi Media Asia Tbk. --S9---1 264 286 266 278 14 22,482,800 6,306,122,600 356 92.667 278 T/J 876,100 274 B 70,000 313 VOKS Voksel Electric Tbk. --U4---1 187 196 187 187 0 433,200 83,277,100 30 82.720 190 J 18,000 188 B 2,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 234 224 228 6 8,925,700 2,036,180,400 442 78.621 230 J 122,400 228 T/B 752,900 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,330 1,415 1,330 1,380 50 36,379,800 50,166,153,500 3,381 354.707 1,380 T/J 543,800 1,375 B 319,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 332 350 332 340 8 5,792,400 1,967,929,800 130 91.948 340 T/J 25,000 334 B 300,000 317 WOOD Integra Indocabinet Tbk. --S5---2 420 430 414 414 -6 66,848,700 28,319,559,400 2,987 159.231 414 T/J 1,957,800 412 B 1,099,700 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 372 390 374 378 6 112,659,900 42,922,467,200 3,884 77.143 380 J 3,942,600 378 T/B 1,259,900 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,970 2,070 1,980 2,060 90 66,991,800 135,772,149,000 5,324 556.005 2,070 J 1,223,000 2,060 T/B 89,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 420 460 422 460 40 16,230,400 7,176,820,400 1,208 77.966 460 T/J 1,248,900 454 B 5,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,775 1,805 1,770 1,790 15 17,267,200 30,868,062,500 4,909 1,278.571 1,795 J 146,300 1,790 T/B 2,600 Total 4,789,414,200 2,886,035,403,800 257,055 5,104,085,000 91,460,900 Jakarta, 11 May 2018 Trading Division