List of Securities Quotation: IDX SMC Composite Date: Monday, 14 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 12,500 12,525 12,050 12,050 -450 514,200 6,220,990,000 443 978.912 12,175 J 16,400 12,050 T/B 37,900 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 9,500 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 7,600 2,000 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,245 1,255 1,210 1,230 -15 4,018,300 4,950,461,500 1,207 1,500.000 1,235 J 16,000 1,225 B 11,000 5 ACST Acset Indonusa Tbk. XDS6---1 2,760 2,760 2,720 2,730 -30 1,296,800 3,570,547,000 66 114.644 2,730 T/J 200 2,720 B 10,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,810 1,775 1,800 -10 2,688,000 4,817,017,000 603 1,413.616 1,805 J 10,200 1,800 T/B 5,700 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,275 8,400 8,250 8,350 75 12,200 101,532,500 25 359.140 8,350 T/J 1,400 8,300 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 400 400 384 390 -10 2,616,700 1,020,203,400 317 34.811 392 J 75,000 390 T/B 7,300 9 AGII Aneka Gas Industri Tbk. --S3---1 690 685 675 680 -10 432,300 293,207,000 27 61.818 705 J 20,000 680 T/B 80,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 362 364 356 362 0 1,074,800 387,857,600 258 591.426 362 T/J 36,800 360 B 4,000 11 AGRS Bank Agris Tbk. --U8---2 398 428 410 412 14 13,200 5,454,600 11 374.545 412 T/J 2,600 380 B 100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 540 540 505 515 -25 55,446,300 28,796,177,000 3,406 62.684 520 J 845,900 515 T/B 600,300 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,800 4,790 4,660 4,760 -40 10,756,200 50,875,884,000 2,216 3,793.705 4,760 T/J 20,100 4,740 B 20,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 344 344 340 340 -4 838,900 285,486,200 29 323.810 342 J 6,000 340 T/B 43,200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,100 5,100 0 24,600 125,460,000 3 208.163 5,125 J 1,800 5,100 T/B 15,400 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 590 620 590 610 20 44,129,200 26,919,724,500 321 1,556.559 625 J 100 610 T/B 2,770,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,180 1,175 1,130 1,175 -5 85,600 100,498,000 13 97.917 1,175 T/J 2,600 1,140 B 100 18 ANTM Aneka Tambang Tbk. XDS2XXO1 810 825 785 815 5 52,437,900 42,592,304,500 2,360 537.351 820 J 1,699,600 815 T/B 1,588,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,100 151,478,000 5 113.956 1,780 T/J 3,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 520 510 510 510 -10 100 51,000 1 542.461 510 T/J 100 505 B 237,300 21 APLN Agung Podomoro Land Tbk. --S6---1 200 202 196 199 -1 8,021,100 1,591,081,200 532 54.521 199 T/J 555,900 198 B 574,400 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,100 1,050 1,100 0 30,700 33,312,000 24 73.333 1,100 T/J 45,900 1,020 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 360 360 344 346 -14 78,955,400 27,867,873,800 179 115.333 346 T/J 281,800 344 B 67,500 24 ARNA Arwana Citramulia Tbk. --S3---1 348 354 340 342 -6 2,014,900 689,266,000 136 2,324.475 342 T/J 42,200 340 B 34,500 25 ASGR Astra Graphia Tbk. XDS9---1 1,500 1,500 1,450 1,500 0 51,200 74,249,000 12 310.997 1,500 T/J 11,300 1,450 B 700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 680 690 675 690 10 681,900 466,482,000 183 1,277.778 690 T/J 53,400 680 B 12,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 340 348 336 340 0 5,396,700 1,836,169,600 487 323.810 342 J 200 340 T/B 150,000 28 ATIC Anabatic Technologies Tbk. XDU9---1 750 0 0 750 0 0 0 0 107.143 750 J 13,200 710 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. XDM4---1 1,625 1,665 1,600 1,600 -25 3,136,100 5,047,119,000 679 1,447.047 1,605 J 100 1,600 T/B 790,300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 337,300 17,082,400 32 58.536 51 T/J 6,924,500 50 B 11,596,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 278 278 278 -2 44,900 12,482,200 10 204.962 284 J 5,100 278 T/B 71,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,565 1,550 1,565 0 401,200 624,988,500 122 1,956.250 1,565 T/J 2,400 1,560 B 7,900 34 BBKP Bank Bukopin Tbk. --S8---1 396 400 392 394 -2 1,720,200 679,797,400 191 116.883 394 T/J 17,500 392 B 836,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 1,320 1,320 1,320 -65 100 132,000 1 95.652 1,530 J 3,900 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,110 0 0 2,110 0 0 0 0 551.209 0 J 0 2,110 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,060 3,100 2,950 3,000 -60 15,375,300 46,369,886,000 4,353 391.304 3,010 J 2,500 3,000 T/B 1,124,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 292 300 2 3,079,100 915,330,600 127 305.437 300 T/J 77,000 298 B 9,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 42,100 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 75,100 3,755,000 44 217.306 50 T/J 226,120,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 284 270 276 -8 5,936,400 1,637,377,600 428 162.353 276 T/J 5,000 274 B 1,730,700 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 785 800 720 800 15 238,600 174,248,000 26 4,099.621 800 T/J 15,300 765 B 4,200 44 BHIT MNC Investama Tbk. --S9K--1 104 104 101 104 0 21,579,800 2,204,876,500 1,118 304.138 105 J 273,300 104 T/B 6,351,300 45 BINA Bank Ina Perdana Tbk. --U8---2 478 484 468 468 -10 625,000 296,040,000 116 264.413 468 T/J 10,000 466 B 5,000 46 BIPI Benakat Integra Tbk. --S2K--2 68 69 66 68 0 21,393,300 1,432,731,800 630 48.571 68 T/J 1,635,300 67 B 139,300 47 BIRD Blue Bird Tbk. --U7---1 2,820 2,840 2,790 2,830 10 34,400 96,863,000 50 43.538 2,830 T/J 16,800 2,820 B 101,000 48 BISI BISI International Tbk. --U1---1 1,915 1,915 1,900 1,915 0 56,300 107,720,000 9 957.500 1,915 T/J 1,500 1,865 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 9,546,300 19,638,549,000 98 343.333 2,070 J 113,600 2,050 B 23,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 700 0 5,411,100 3,775,917,000 701 162.791 705 J 1,410,000 695 B 549,100 51 BKSL Sentul City Tbk. --S6K--1 146 168 146 162 16 598,941,000 97,010,307,800 10,788 11.194 162 T/J 3,113,800 161 B 5,113,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 218 210 218 6 200 42,800 2 500.229 212 J 100 206 B 3,500 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 8,100 8,200 8,000 8,200 100 400 3,240,000 2 273.333 8,200 T/J 300 7,850 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 366 320 324 0 12,800 4,254,000 10 101.250 348 J 100 326 B 5,300 56 BMTR Global Mediacom Tbk. --S9LKO1 570 570 550 560 -10 14,568,900 8,240,702,000 5,541 455.803 560 T/J 434,700 555 B 10,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 6 1.719 50 T/J 2,813,129,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 990 990 970 975 -15 3,178,300 3,104,524,500 379 7.199 980 J 280,000 975 T/B 399,600 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 252 252 240 248 -4 302,900 74,067,400 59 2.931 248 T/J 14,900 244 B 81,700 60 BNLI Bank Permata Tbk. --M8K--1 505 505 498 505 0 4,358,100 2,181,632,300 228 5.498 505 T/J 63,100 500 B 80,600 61 BOGA Bintang Oto Global Tbk. --S9---2 625 625 615 615 -10 1,194,300 739,304,000 277 597.087 620 J 31,000 615 T/B 12,500 62 BOLT Garuda Metalindo Tbk. XDU4---2 870 875 860 875 5 267,700 231,442,500 98 159.091 875 T/J 54,900 860 B 600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 7,000 J 800 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,150 5,175 5,175 5,175 25 100 517,500 1 201.405 6,175 J 1,000 5,225 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 68 65 68 0 27,534,500 1,837,855,500 545 10.709 68 T/J 2,047,700 67 B 1,128,500 66 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,190 J 35,000 1,145 B 1,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,380 2,390 2,230 2,380 0 30,294,900 69,714,691,000 2,172 186.387 2,380 T/J 270,100 2,370 B 100,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,675 1,675 1,625 1,675 0 6,953,300 11,493,575,500 1,805 328.106 1,675 T/J 35,900 1,670 B 20,000 69 BSIM Bank Sinarmas Tbk. --U8---1 625 625 580 620 -5 400 244,500 3 422.865 620 T/J 12,800 600 B 1,000 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,560 2,560 2,500 2,510 -50 7,100 17,789,000 9 128.718 2,510 T/J 100 2,500 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---2 169 169 152 155 -14 8,611,700 1,342,076,500 261 1,187.557 155 T/J 302,600 154 B 2,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 3 46.913 50 T/J 485,321,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,290 3,300 3,210 3,230 -60 640,700 2,074,159,000 185 625.288 3,230 T/J 1,200 3,220 B 28,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,700 1,550 1,700 50 5,600 9,233,000 10 288.136 1,700 T/J 14,900 1,550 B 400 76 BUMI Bumi Resources Tbk. --S2LKO2 248 248 238 242 -6 160,148,200 39,048,021,200 2,476 14.045 244 J 28,453,300 242 T/B 63,966,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 498 480 480 0 1,600 776,200 9 184.615 478 J 600 404 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 198 200 195 199 1 235,100 46,215,200 48 188.174 199 T/J 186,800 196 B 100,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 174 192 170 191 17 377,393,800 69,696,590,000 8,657 41.773 192 J 5,106,800 191 T/B 14,795,700 80 BYAN Bayan Resources Tbk. --U2---1 10,950 10,900 10,900 10,900 -50 100 1,090,000 1 187.931 10,900 T/J 4,900 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 338 340 328 334 -4 450,000 150,301,000 180 101.212 336 J 1,800 334 T/B 5,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. CDU9---2 1,950 2,040 1,945 1,955 5 3,023,400 5,930,579,500 506 111.714 1,955 T/J 49,600 1,950 B 18,600 83 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 306 306 0 327,600 100,245,600 45 559.037 306 T/J 90,500 304 B 210,900 84 CASS Cardig Aero Services Tbk. --U7---2 685 685 685 685 0 3,600 2,466,000 3 171.250 685 T/J 2,156,800 680 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 114 113 108 109 -5 1,597,300 175,262,600 90 697.600 109 T/J 17,500 108 B 152,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 322 320 322 2 157,500 50,535,000 15 25.197 324 J 58,000 322 T/B 2,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 700 800 660 660 -40 281,100 190,004,500 27 2,394.949 660 T/J 107,700 650 B 32,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,210 1,155 1,210 20 2,101,300 2,476,100,000 384 1,052.174 1,210 T/J 91,700 1,205 B 100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,290 1,380 1,280 1,290 0 76,000 97,843,500 28 123.438 1,330 J 200 1,290 T/B 90,300 90 CMPP AirAsia Indonesia Tbk. --U9---2 270 270 258 260 -10 95,100 24,644,800 62 49.182 262 J 7,200 260 T/B 12,200 91 COWL Cowell Development Tbk. --M6---2 595 605 575 575 -20 3,021,600 1,787,352,500 140 442.308 575 T/J 9,300 565 B 2,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 4 45.455 50 T/J 119,909,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 560 595 525 530 -30 325,100 172,377,000 68 267.454 530 T/J 13,400 525 B 669,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,790 1,790 1,345 1,710 -80 156,100 244,895,500 89 570.000 1,710 T/J 4,600 0 B 0 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,005 1,035 970 1,015 10 9,209,900 9,282,183,000 1,491 227.253 1,020 J 13,200 1,015 T/B 1,859,800 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 185,500 9,275,000 107 16.496 50 T/J 72,447,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 296 302 294 298 2 3,205,900 957,225,800 105 51.929 298 T/J 295,900 296 B 198,900 99 DKFT Central Omega Resources Tbk. --U2---2 370 370 370 370 0 50,000 18,500,000 5 950.424 370 T/J 21,500 350 B 36,000 100 DLTA Delta Djakarta Tbk. XDU5---1 5,525 5,500 5,500 5,500 -25 100 550,000 1 32,877.040 5,500 T/J 1,900 5,300 B 500 101 DMAS Puradelta Lestari Tbk. XDM6K--1 149 150 143 144 -5 19,444,900 2,809,918,200 589 68.571 146 J 100,000 144 T/B 29,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,670 2,690 2,670 2,690 20 190,000 510,200,000 7 2,362.986 2,800 J 100 2,680 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 885 880 845 870 -15 14,372,100 12,420,308,000 1,652 1,177.840 870 T/J 253,000 865 B 420,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 272 268 268 -4 22,000 5,940,600 9 48.727 272 J 14,000 270 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 412 416 414 416 4 931,600 386,122,800 28 112.432 418 J 100,000 416 T/B 157,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,275 J 100 9,950 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. CDU5---1 1,975 2,000 1,950 1,975 0 51,800 101,919,500 22 726.981 1,975 T/J 72,100 1,955 B 5,300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 169 170 162 162 -7 331,100 54,397,100 89 108.000 165 J 22,200 162 T/B 41,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 700 770,000 2 27.160 1,110 J 50,000 1,100 T/B 100 111 ELSA Elnusa Tbk. --S2K--1 430 430 416 420 -10 27,797,200 11,687,706,400 1,908 105.000 422 J 832,400 420 T/B 348,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 890,736,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 194 196 190 192 -2 11,840,000 2,282,293,000 672 16.008 193 J 470,400 192 T/B 325,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 300 570,000 1 1,329.331 1,995 J 100 1,900 T/B 200 115 ERAA Erajaya Swasembada Tbk. XDS9---1 1,860 1,890 1,825 1,870 10 5,787,200 10,764,320,500 1,435 187.000 1,870 T/J 4,400 1,865 B 1,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 250 266 248 256 6 10,324,900 2,630,333,000 659 476.625 258 J 383,900 256 T/B 1,549,300 117 EXCL XL Axiata Tbk. --S7XXO1 1,975 1,995 1,860 1,900 -75 10,554,600 20,120,672,000 2,940 96.426 1,900 T/J 25,600 1,885 B 1,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,450 1,450 1,450 -10 2,100 3,045,000 1 2,280.412 1,460 J 500 1,415 B 500 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,150 6,200 5,900 5,925 -225 201,100 1,207,712,500 191 1,357.824 5,975 J 3,200 5,900 B 15,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,250 4,320 4,230 4,230 -20 1,015,600 4,316,452,000 34 846.000 4,230 T/J 1,500 4,220 B 22,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,200 2,340 2,200 2,340 140 21,800 48,758,000 13 1,872.000 2,350 J 500 2,340 T/B 800 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 630 615 630 0 701,400 437,920,500 100 630.000 630 T/J 7,700 625 B 1,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 565 580 436 456 -109 48,119,000 24,344,472,600 1,645 207.273 456 T/J 84,300 450 B 600 124 FPNI Lotte Chemical Titan Tbk. --U3---2 170 173 168 170 0 271,300 45,926,600 67 51.565 171 J 16,100 170 T/B 400 125 FREN Smartfren Telecom Tbk. --U7---1 70 70 63 66 -4 23,284,400 1,538,210,100 779 3.667 66 T/J 1,449,000 65 B 942,200 126 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---1 266 266 258 260 -6 5,859,900 1,527,714,200 482 34.951 260 T/J 317,400 258 B 243,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 855 870 845 855 0 10,684,900 9,155,646,500 536 167.858 860 J 117,900 855 T/B 30,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 336 340 332 334 -2 1,153,800 386,607,600 80 83.500 334 T/J 335,000 332 B 127,900 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 14,000 13,900 13,900 13,900 -100 400 5,560,000 1 2,417.391 13,900 T/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---1 155 152 150 150 -5 1,131,600 169,764,500 17 60.000 156 J 200,000 150 T/B 187,800 133 HDTX Panasia Indo Resources Tbk. --U4---1 298 0 0 298 0 0 0 0 46.994 298 J 100 288 B 100 134 HERO Hero Supermarket Tbk. --U9---1 865 950 915 950 85 800 752,500 7 1,982.967 940 J 200 885 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,380 3,400 3,400 3,400 20 12,600 42,840,000 12 1,040.838 3,400 T/J 200 3,270 B 200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,700 1,224,000 5 1,107.692 715 J 300 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 276 274 268 272 -4 111,900 30,385,600 40 90.667 272 T/J 53,600 270 B 12,900 138 HRUM Harum Energy Tbk. --S2K--1 2,360 2,440 2,310 2,410 50 2,526,500 6,045,246,000 1,130 46.346 2,420 J 243,600 2,410 T/B 17,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 500 4,250,000 1 914.175 9,400 J 500 8,500 T/B 9,500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 0 0 845 0 0 0 0 66.016 840 J 1,000 700 B 1,500 141 IIKP Inti Agri Resources Tbk --U5---2 182 190 183 184 2 331,259,600 61,956,214,700 877 353.181 184 T/J 9,200 183 B 115,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,080 3,180 2,980 3,000 -80 17,655,100 54,081,154,000 4,282 402.752 3,000 T/J 517,000 2,990 B 190,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 715 730 670 675 -40 4,755,300 3,268,808,000 423 135.000 675 T/J 900 670 B 346,700 144 IMPC Impack Pratama Industri Tbk. XDU3---2 995 995 970 970 -25 273,600 268,835,000 16 255.263 975 J 5,000 970 T/B 4,800 145 INAF Indofarma Tbk. --U5K--1 4,420 4,420 4,420 4,420 0 5,500 24,310,000 11 1,768.000 4,520 J 3,700 4,420 T/B 10,700 146 INCO Vale Indonesia Tbk. --S2XXO1 3,220 3,420 3,150 3,410 190 13,180,300 44,261,563,000 2,560 1,391.837 3,410 T/J 325,300 3,400 B 171,200 147 INDY Indika Energy Tbk. XDS7LKO1 3,650 3,680 3,520 3,580 -70 4,279,600 15,330,195,000 1,964 121.356 3,580 T/J 9,000 3,570 B 91,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,700 13,725 13,000 13,525 -175 11,368,300 151,773,017,500 5,686 696.924 13,550 J 21,300 13,525 T/B 29,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 88 86 87 -1 788,700 68,216,800 47 0.497 87 T/J 2,000 86 B 1,048,400 150 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---2 466 466 460 462 -4 765,300 352,871,800 104 325.671 462 T/J 28,100 460 B 333,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 400 392 392 -8 5,600 2,220,000 6 103.158 400 J 22,400 392 T/B 9,500 153 ISAT Indosat Tbk. --S7K--1 3,460 3,460 3,230 3,330 -130 732,300 2,461,548,000 424 237.857 3,330 T/J 15,200 3,320 B 100 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,625 26,125 25,150 25,900 275 2,307,800 59,134,575,000 4,535 185.000 25,900 T/J 10,000 25,725 B 3,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 6,000 300,000 1 35.714 50 T/J 57,998,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 462 462 462 -28 100 46,200 1 262.068 488 J 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 100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 700 750 700 700 0 3,200 2,249,000 6 500.000 735 J 600 695 B 1,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,590 1,635 1,570 1,605 15 3,167,300 5,086,788,000 822 438.764 1,605 T/J 48,200 1,600 B 1,000 160 JRPT Jaya Real Property Tbk. --S6---1 820 820 800 815 -5 2,207,600 1,798,924,000 185 783.654 805 J 8,200 800 B 47,300 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,140 4,150 4,060 4,150 10 2,579,900 10,601,825,000 1,893 244.722 4,150 T/J 85,700 4,140 B 1,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 910 B 2,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,120 2,170 2,100 2,100 -20 128,800 274,368,000 75 2,100.000 2,140 J 7,800 2,100 T/B 19,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 432 432 422 430 -2 1,447,900 616,942,800 182 52.249 430 T/J 250,200 424 B 33,000 165 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---1 240 240 230 240 0 2,240,300 534,468,800 273 8.327 240 T/J 148,900 238 B 165,900 167 KINO Kino Indonesia Tbk. --U5---2 1,980 1,985 1,970 1,970 -10 111,300 220,926,000 14 51.842 1,985 J 1,000 1,970 T/B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,740 2,780 2,730 2,750 10 596,700 1,637,238,000 63 916.667 2,750 T/J 22,500 2,660 B 10,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 366 376 354 364 -2 44,600 16,136,400 7 1,277.193 364 T/J 59,900 356 B 900 170 KMTR Kirana Megatara Tbk. --M3---2 462 462 440 452 -10 453,000 202,070,200 129 98.690 452 T/J 12,300 450 B 200 171 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 800 172 KRAH Grand Kartech Tbk. --U4---2 2,620 2,620 2,600 2,600 -20 72,400 188,759,000 86 945.455 2,600 T/J 900 2,590 B 2,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 408 410 382 390 -18 14,218,100 5,590,269,000 1,134 48.486 392 J 120,000 390 T/B 201,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 655 630 655 15 28,046,800 17,940,836,500 4,946 6,814.399 655 T/J 418,500 645 B 3,000 175 LINK Link Net Tbk. XDS9K--1 5,400 5,450 4,950 5,075 -325 2,299,600 12,046,426,000 807 317.188 5,075 T/J 128,300 5,025 B 14,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,120 2,150 1,940 2,020 -100 2,011,800 4,106,835,000 894 218.378 2,030 J 7,100 2,020 T/B 46,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 404 404 388 402 -2 23,079,100 9,202,372,400 1,050 102.928 402 T/J 4,370,600 400 B 2,050,000 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,400 9,675 9,200 9,375 -25 3,930,400 36,891,247,500 3,165 212.436 9,400 J 2,200 9,375 T/B 145,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,100 1,125 1,070 1,110 10 7,447,200 8,152,118,000 1,381 286.452 1,110 T/J 345,000 1,105 B 35,800 180 LTLS Lautan Luas Tbk. --S9---1 675 670 660 665 -10 285,200 189,126,000 43 235.075 675 J 12,000 665 T/B 6,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 575 580 500 580 5 112,000 62,036,500 63 1,222.958 580 T/J 10,000 505 B 10,000 182 MAIN Malindo Feedmill Tbk. --S3---1 730 740 705 720 -10 1,357,400 981,835,000 177 409.091 730 J 45,500 720 T/B 195,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,710 1,660 1,710 10 1,500 2,500,000 6 101.786 1,700 J 100,200 1,660 B 1,500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,250 8,400 8,100 8,275 25 543,100 4,440,022,500 797 1,324.000 8,275 T/J 26,800 8,200 B 8,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,670 1,700 1,670 1,700 30 1,606,600 2,709,842,500 298 680.000 1,700 T/J 94,600 1,695 B 29,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 304 304 304 0 1,179,400 358,537,600 15 216.155 306 J 250,000 304 T/B 18,600 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,080 J 100 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,310 3,370 3,260 3,350 40 75,000 250,206,000 80 257.692 3,350 T/J 9,100 3,320 B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 595 565 580 -5 1,190,300 686,015,500 207 36.250 580 T/J 7,800 575 B 200,000 190 MCAS M Cash Integrasi Tbk. --U9---2 3,170 3,260 3,090 3,180 10 2,059,000 6,580,327,000 708 229.603 3,180 T/J 41,900 3,160 B 2,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 184 189 182 185 1 1,156,800 212,177,100 84 165.931 187 J 2,000 185 T/B 13,000 192 MDIA Intermedia Capital Tbk. --U9---1 230 270 198 270 40 1,070,100 263,583,900 129 195.652 270 T/J 1,621,700 236 B 1,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,410 2,420 2,370 2,400 -10 107,400 257,947,000 51 120.000 2,420 J 100 2,400 T/B 1,900 194 MDLN Modernland Realty Tbk. --S6---1 304 314 302 310 6 1,322,600 412,010,600 75 92.000 310 T/J 180,700 304 B 91,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,235 1,245 1,190 1,210 -25 14,821,800 18,079,804,500 2,271 2,131.145 1,215 J 172,500 1,210 T/B 122,500 196 MEGA Bank Mega Tbk. --U8---1 3,710 3,700 3,700 3,700 -10 500 1,850,000 1 2,697.029 3,700 T/J 2,500 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,350 6,325 6,075 6,275 -75 5,900 36,030,000 10 16,544.942 6,275 T/J 200 6,125 B 1,900 198 META Nusantara Infrastructure Tbk. XDS7---1 191 193 186 190 -1 324,900 61,687,100 22 57.040 190 T/J 207,000 189 B 1,100,200 199 MFIN Mandala Multifinance Tbk. --U8---2 1,730 1,730 1,700 1,725 -5 127,000 219,275,500 14 884.615 1,725 T/J 101,900 1,655 B 3,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,000 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,805 1,755 1,780 -20 5,057,900 8,977,762,500 2,788 104.799 1,790 J 300 1,780 T/B 202,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,980 1,935 1,930 1,930 -50 2,700 5,211,500 2 1,838.095 1,935 J 100 1,930 T/B 12,400 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 270 248 260 8 8,037,500 2,047,060,200 246 650.000 264 J 10,400 260 T/B 10,000 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 23,000 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,850 16,900 16,750 16,750 -100 1,800 30,350,000 9 106,687.898 16,875 J 300 16,750 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 116 119 114 116 0 2,496,800 289,468,800 242 13.305 116 T/J 103,100 115 B 121,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 575 585 570 585 10 81,100 46,992,000 8 100.000 585 T/J 150,300 570 B 8,900 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,335 1,260 1,335 50 12,810,000 16,598,701,000 9,859 148.333 1,335 T/J 357,300 1,290 B 102,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,100 1,100 1,065 1,080 -20 1,627,900 1,753,469,500 291 72.000 1,080 T/J 169,400 1,070 B 91,600 210 MPPA Matahari Putra Prima Tbk. --S9---1 286 290 286 286 0 1,578,500 453,148,000 138 120.244 288 J 2,700 286 T/B 1,506,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 6,000 J 500 4,720 B 1,000 212 MSKY MNC Sky Vision Tbk. --U9---1 695 790 700 725 30 1,375,000 1,055,980,000 26 47.697 725 T/J 4,700 720 B 500 213 MTDL Metrodata Electronics Tbk. --S9---1 905 910 880 905 0 2,075,000 1,865,138,500 472 1,629.222 905 T/J 188,100 900 B 17,900 214 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---1 366 378 372 372 6 12,100 4,506,200 10 156.400 372 T/J 20,000 370 B 2,000 216 MYOH Samindo Resources Tbk. CDU2---1 890 895 870 890 0 3,990,600 3,536,162,500 456 106.006 890 T/J 352,500 885 B 30,100 217 MYRX Hanson International Tbk. --S6XXO2 136 136 132 134 -2 213,322,000 28,770,458,200 472 91.385 135 J 1,014,400 134 T/B 813,600 218 NASA Ayana Land International Tbk. --U9---2 404 404 404 404 0 122,900 49,651,600 16 392.233 410 J 100,000 402 B 121,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,260 4,200 3,950 4,190 -70 46,400 190,070,000 90 1,289.231 4,190 T/J 47,400 3,990 B 6,200 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 2,061,200 185,632,700 24 86.667 92 J 100 90 B 1,015,800 221 NISP Bank OCBC NISP Tbk. XBU8---1 940 950 915 920 -20 10,000 9,257,500 21 1,114.827 920 T/J 3,200 915 B 1,300 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 905 905 0 500 452,500 1 241.333 910 J 100 905 T/B 2,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 456 424 406 410 -46 8,995,900 3,702,970,400 1,020 48.235 410 T/J 358,900 408 B 15,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,810 0 0 1,810 0 0 0 0 86.676 1,770 J 800 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 492 484 440 470 -22 1,912,200 885,020,000 517 929.864 480 J 27,000 470 T/B 300 226 PALM Provident Agro Tbk. --U1---2 298 298 298 298 0 100 29,800 1 81.450 298 T/J 4,900 280 B 1,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,625 1,700 1,610 1,650 25 30,500 49,437,500 22 1,200.000 1,650 T/J 4,000 1,615 B 5,000 228 PBID Panca Budi Idaman Tbk. --U3---2 955 965 950 960 5 122,600 117,151,500 25 112.941 960 T/J 2,000 955 B 200 229 PBRX Pan Brothers Tbk. --S4K--1 486 490 464 468 -18 11,878,700 5,553,852,200 806 828.319 470 J 503,000 468 T/B 176,200 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 640 670 580 580 -60 14,900 8,924,500 23 48.333 600 J 92,500 570 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,640 2,660 2,640 2,660 20 43,000 113,948,000 6 1,773.333 2,660 T/J 100 2,650 B 4,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,250 1,320 0 300 382,000 2 257.561 1,320 T/J 400 1,250 B 2,200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 0 0 3,300 0 0 0 0 1,369.351 3,400 J 2,800 3,240 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 900 905 890 895 -5 323,500 289,599,000 76 1,490.176 895 T/J 275,900 890 B 95,300 235 PNIN Paninvest Tbk. --U8---1 1,030 1,030 960 1,020 -10 189,000 187,953,500 151 1,084.645 1,020 T/J 9,100 1,000 B 4,800 236 PNLF Panin Financial Tbk. --S8---1 230 232 222 230 0 11,208,500 2,534,870,400 283 248.595 232 J 122,000 230 T/B 776,200 237 PNSE Pudjiadi & Sons Tbk. CDU9---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 4,640 4,670 4,630 4,640 0 40,632,700 188,658,332,000 513 2,945.078 4,640 T/J 77,900 4,630 B 65,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 700 650 620 650 -50 2,100 1,308,000 4 121.495 680 J 1,900 630 B 500 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,115 1,120 1,110 1,110 -5 81,800 91,517,000 43 74.000 1,115 J 720,100 1,110 T/B 22,800 241 PPRE PP Presisi Tbk. XDM7---1 390 398 386 396 6 1,756,300 682,605,600 449 92.093 396 T/J 98,400 394 B 50,000 242 PPRO PP Properti Tbk. XDS6K--1 145 153 144 149 4 15,088,200 2,242,262,800 988 322.162 149 T/J 1,223,100 148 B 338,600 243 PRDA Prodia Widyahusada Tbk. CDU9---2 3,200 3,200 3,200 3,200 0 16,900 54,080,000 9 49.231 3,200 T/J 20,000 3,170 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 232 220 224 -4 4,054,200 918,799,400 167 726.730 228 J 1,482,800 224 T/B 107,100 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,450 3,560 3,400 3,560 110 33,819,700 118,691,643,000 4,757 3,095.652 3,560 T/J 455,400 3,550 B 1,086,000 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,260 2,290 2,170 2,190 -70 8,460,600 18,596,101,000 1,738 411.654 2,200 J 11,100 2,190 T/B 70,700 247 PTRO Petrosea Tbk. XDM2---1 1,820 1,840 1,705 1,785 -35 1,467,600 2,608,829,000 741 1,428.000 1,785 T/J 20,100 1,780 B 10,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 6,900 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 570 570 535 560 -10 30,293,000 16,807,836,500 1,876 2,158.911 560 T/J 51,500 555 B 1,767,400 250 RAJA Rukun Raharja Tbk. XDS7---1 750 750 710 720 -30 4,223,800 3,059,947,500 404 2,473.207 725 J 110,000 720 T/B 1,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,370 1,305 1,325 -35 738,600 974,958,000 290 828.125 1,350 J 193,100 1,325 T/B 379,600 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,900 5,900 5,900 300 600 3,540,000 2 310.822 6,000 J 1,200 5,400 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 138 135 138 0 545,900,900 74,780,629,800 520 75.765 138 T/J 3,089,800 136 B 998,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 350 350 350 4 100 35,000 1 2,738.654 344 J 5,100 326 B 600 255 RODA Pikko Land Development Tbk. --U6---2 362 370 338 370 8 511,800 182,569,200 33 590.771 400 J 22,000 354 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,165 1,175 1,075 1,155 -10 486,700 546,417,500 189 452.941 1,155 T/J 91,800 1,150 B 16,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 590 590 580 585 -5 2,253,600 1,317,942,000 548 731.250 585 T/J 24,700 580 B 30,200 258 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 10,000 10,200 0 21,700 221,200,000 5 6,580.645 10,200 T/J 36,400 10,000 B 600 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,480 2,320 2,430 -40 6,287,600 14,944,430,000 1,618 1,099.284 2,430 T/J 188,800 2,390 B 1,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 830 825 825 5 9,000 7,455,000 3 922.767 825 T/J 10,000 820 B 5,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,340 2,340 -10 12,400 29,119,000 12 100.000 2,350 J 215,000 2,340 T/B 18,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,470 1,300 1,300 1,300 -170 200 260,000 2 60.412 1,470 J 100 1,300 T/B 9,900 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 740 740 735 740 0 1,947,100 1,440,749,000 223 528.571 740 T/J 26,400 735 B 71,300 265 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---1 840 840 820 835 -5 1,827,300 1,523,316,000 293 143.966 840 J 536,200 835 T/B 102,700 267 SILO Siloam International Hospitals Tbk. --U9---1 6,475 6,675 6,475 6,650 175 746,400 4,932,625,000 221 75.527 6,650 T/J 30,800 6,600 B 1,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 535 540 525 530 -5 716,600 380,327,000 129 48.182 535 J 17,600 530 T/B 91,600 269 SIPD Sierad Produce Tbk. --U3---2 995 1,000 1,000 1,000 5 10,000 10,000,000 1 1.111 1,000 T/J 46,500 995 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 500 530 490 500 0 500 251,000 3 434.783 490 J 7,500 430 B 100,000 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 4,000 J 400 3,500 B 1,100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,470 3,480 3,420 3,430 -40 176,500 606,572,000 138 612.500 3,430 T/J 37,500 3,420 B 20,700 273 SMCB Holcim Indonesia Tbk. --M3---1 750 750 740 750 0 38,800 28,955,500 38 905.797 750 T/J 134,300 740 B 3,700 274 SMDR Samudera Indonesia Tbk. --S7---1 356 356 346 350 -6 2,085,100 731,359,600 277 1,404.607 352 J 6,600 350 T/B 54,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 880 875 850 855 -25 7,374,000 6,344,020,500 586 1,404.864 860 J 100 855 T/B 4,600 276 SMRU SMR Utama Tbk. --U2---2 478 478 476 476 -2 20,600 9,844,000 4 116.405 478 J 2,700 476 T/B 15,700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,440 1,475 1,430 1,455 15 2,609,700 3,771,907,000 557 3,886.322 1,470 J 4,000 1,465 B 3,700 278 SOCI Soechi Lines Tbk. --M7---1 188 189 183 184 -4 6,176,000 1,143,088,100 491 33.455 185 J 51,000 184 T/B 677,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 212 199 206 7 1,000 205,900 5 219.848 204 J 118,900 191 B 2,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 324 324 -4 17,090,500 5,551,990,000 885 135.000 326 J 391,100 324 T/B 4,951,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,700 3,700 3,700 20 3,800 14,060,000 4 67.273 3,840 J 10,000 3,700 T/B 18,100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 520 505 510 -10 29,543,100 15,067,304,500 647 209.231 515 J 429,200 510 T/B 300,100 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,160 1,170 1,025 1,035 -125 24,896,200 27,063,339,000 1,760 154.478 1,035 T/J 607,800 1,030 B 115,100 284 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 0 100 5,000 1 64.769 50 T/J 489,725,100 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 3,261,800 13,086,262,000 2,870 3,636.364 4,000 T/J 17,900 3,990 B 102,100 288 TARA Sitara Propertindo Tbk. --U6K--1 805 810 790 805 0 43,138,600 34,446,494,500 3,463 759.434 810 J 157,200 805 T/B 75,400 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,025 5,100 4,950 5,100 75 3,467,700 17,439,548,000 950 251.852 5,100 T/J 444,900 5,075 B 400,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,025 1,050 1,000 1,030 5 541,900 553,106,000 184 234.544 1,030 T/J 21,100 1,025 B 24,500 291 TCID Mandom Indonesia Tbk. XDU5---1 17,675 17,500 17,500 17,500 -175 100 1,750,000 1 1,716.494 17,675 J 6,300 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 825 830 0 700 580,000 6 267.742 830 T/J 19,900 770 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 730 J 4,500 615 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,550 2,470 2,550 50 7,000 17,298,000 6 2,095.489 2,550 T/J 3,500 2,400 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 615 650 615 650 35 179,200 111,014,000 26 325.000 650 T/J 500,900 625 B 200 296 TINS Timah Tbk. --S2K--1 955 955 920 930 -25 5,059,200 4,735,030,000 935 475.224 935 J 45,600 930 T/B 525,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,025 10,025 9,500 9,725 -300 7,307,800 71,082,125,000 3,678 601.280 9,775 J 10,700 9,725 T/B 29,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,100 1,100 1,095 1,095 -5 5,200 5,719,000 6 503.703 1,095 T/J 1,800 1,015 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,610 2,330 2,610 -90 155,800 392,604,000 19 137.368 2,610 T/J 5,500 2,330 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,230 4,220 4,220 0 7,480,200 31,601,381,000 414 1,361.290 4,220 T/J 56,000 4,210 B 129,100 301 TOTL Total Bangun Persada Tbk. CDS6---1 685 695 670 680 -5 4,824,500 3,291,035,000 559 244.406 685 J 137,100 680 T/B 274,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 390 358 376 0 413,300 155,044,000 74 1,219.710 376 T/J 262,600 370 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,900 2,890 2,800 2,860 -40 339,100 971,581,000 86 2,733.625 2,920 J 2,000 2,860 T/B 171,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 368 378 358 376 8 238,407,100 88,464,491,200 4,952 310.759 376 T/J 2,512,100 374 B 2,023,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 115 121 116 121 6 410,300 47,997,200 12 121.933 122 J 100 121 T/B 3,200 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 67,900 26,073,600 3 229.062 400 J 400,000 384 T/B 79,400 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,585 1,600 1,570 1,575 -10 13,200 20,732,000 11 280.969 1,600 J 13,800 1,575 T/B 500 308 TURI Tunas Ridean Tbk. XDU9---1 1,325 0 0 1,325 0 0 0 0 2,944.444 1,325 J 213,400 1,320 B 168,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,250 1,180 1,210 10 27,000 32,735,000 54 2,346.052 1,210 T/J 1,200 1,205 B 200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,430 3,430 3,350 3,350 -80 5,300 17,779,000 3 124.071 3,400 J 5,000 3,350 T/B 5,100 311 VICO Victoria Investama Tbk. --U8---1 185 185 175 179 -6 14,300 2,548,300 10 143.200 180 J 99,500 178 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 278 286 270 276 -2 20,158,000 5,637,249,200 228 92.000 276 T/J 546,000 274 B 400,500 313 VOKS Voksel Electric Tbk. --U4---1 187 190 182 189 2 21,700 4,039,400 26 83.605 189 T/J 39,300 182 B 45,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 228 232 220 224 -4 3,746,200 846,457,400 293 77.241 226 J 13,000 224 T/B 50,500 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,380 1,380 1,330 1,355 -25 15,245,000 20,580,928,000 1,889 348.282 1,360 J 72,500 1,355 T/B 317,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 340 342 322 328 -12 4,151,300 1,362,962,200 89 88.703 328 T/J 500,000 326 B 216,300 317 WOOD Integra Indocabinet Tbk. --S5---2 414 420 404 414 0 47,568,700 19,742,614,000 1,758 159.231 416 J 532,300 414 T/B 12,500 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 378 378 366 374 -4 49,337,300 18,363,211,600 2,077 76.327 376 J 2,684,100 374 T/B 1,124,500 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,060 2,040 1,965 2,010 -50 20,103,800 40,231,083,500 3,118 542.510 2,020 J 715,200 2,010 T/B 39,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 460 460 444 446 -14 4,316,400 1,934,629,400 465 75.593 448 J 57,000 446 T/B 669,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,790 1,795 1,720 1,720 -70 6,988,500 12,226,142,500 620 1,228.571 1,720 T/J 500 1,715 B 216,200 Total 3,892,676,800 2,253,125,562,700 184,942 5,253,025,300 154,243,000 Jakarta, 14 May 2018 Trading Division