List of Securities Quotation: IDX SMC Composite Date: Tuesday, 15 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 12,050 12,200 12,000 12,000 -50 283,900 3,420,935,000 392 974.850 12,000 T/J 128,800 11,975 B 11,000 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 7,600 2,000 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,230 1,240 1,125 1,125 -105 12,164,400 14,883,724,500 1,869 1,371.951 1,175 J 300 1,125 T/B 6,580,900 5 ACST Acset Indonusa Tbk. XDS6---1 2,730 2,740 2,720 2,740 10 1,188,900 3,250,952,000 60 115.064 2,740 T/J 68,800 2,710 B 7,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,800 1,825 1,790 1,805 5 2,897,700 5,227,574,500 611 1,417.543 1,810 J 200 1,805 T/B 73,300 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,350 8,400 8,325 8,350 0 41,700 347,345,000 27 359.140 8,350 T/J 100 8,325 B 200 8 ADMG Polychem Indonesia Tbk --U3---1 390 396 388 392 2 1,708,300 666,960,000 227 34.989 394 J 70,000 392 T/B 68,300 9 AGII Aneka Gas Industri Tbk. --S3---1 680 700 675 700 20 10,600 7,185,000 10 63.636 700 T/J 11,700 680 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 362 378 362 362 0 3,730,100 1,372,283,000 667 591.426 364 J 50,000 362 T/B 101,400 11 AGRS Bank Agris Tbk. --U8---2 412 440 380 384 -28 28,000 10,889,200 23 349.091 400 J 21,200 384 T/B 3,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 515 535 505 515 0 41,812,600 21,698,896,500 7,289 62.684 520 J 675,100 515 T/B 2,053,900 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,760 4,760 4,640 4,750 -10 12,884,600 60,233,756,000 2,629 3,785.735 4,760 J 12,300 4,750 T/B 3,277,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 340 338 338 -2 1,080,000 366,440,000 13 321.905 340 J 60,700 338 T/B 93,200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,125 4,950 5,125 25 25,500 128,585,000 5 209.184 5,125 T/J 17,600 5,000 B 1,900 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 610 650 610 620 10 32,367,000 19,977,721,000 444 1,582.077 635 J 100 620 T/B 25,690,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,175 1,185 1,145 1,185 10 261,700 307,973,000 32 98.750 1,185 T/J 3,600 1,145 B 200 18 ANTM Aneka Tambang Tbk. XDS2XXO1 815 830 805 820 5 35,206,800 28,784,040,000 2,368 540.647 825 J 1,845,400 820 T/B 18,988,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 84,300 150,054,000 8 113.956 1,780 T/J 200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 505 505 505 -5 1,100 555,500 2 537.143 520 J 218,300 505 T/B 305,000 21 APLN Agung Podomoro Land Tbk. --S6---1 199 202 198 202 3 4,047,800 807,982,600 301 55.342 202 T/J 231,000 200 B 182,500 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,100 1,055 1,100 0 60,100 66,105,500 8 73.333 1,100 T/J 135,400 1,060 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 346 346 336 346 0 68,253,700 23,613,724,600 109 115.333 346 T/J 997,200 340 B 1,000 24 ARNA Arwana Citramulia Tbk. --S3---1 342 348 342 344 2 94,700 32,828,600 13 2,338.068 344 T/J 50,400 342 B 54,700 25 ASGR Astra Graphia Tbk. XDS9---1 1,500 1,515 1,495 1,495 -5 1,900 2,853,500 7 309.960 1,495 T/J 109,900 1,430 B 1,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 690 695 675 685 -5 1,331,800 917,502,500 118 1,268.519 690 J 500 685 T/B 9,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 340 344 336 340 0 3,922,100 1,330,496,600 583 323.810 340 T/J 1,449,300 338 B 457,400 28 ATIC Anabatic Technologies Tbk. XDU9---1 750 0 0 750 0 0 0 0 107.143 745 J 500 700 B 800 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 1,600 1,740 1,600 1,720 120 9,385,500 15,893,201,000 2,102 1,555.576 1,720 T/J 29,600 1,715 B 51,900 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 14,438,200 723,060,700 303 57.388 51 J 6,900,700 50 T/B 6,156,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 284 278 278 0 29,500 8,202,000 8 204.962 282 J 700 278 T/B 79,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,560 1,555 1,560 -5 383,500 597,051,500 136 1,950.000 1,565 J 47,400 1,560 T/B 300 34 BBKP Bank Bukopin Tbk. --S8---1 394 404 394 394 0 3,263,400 1,300,393,200 445 116.883 396 J 5,000 394 T/B 101,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 0 0 1,320 0 0 0 0 95.652 1,530 J 100 1,325 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. XRU8---1 2,110 0 0 2,110 0 0 0 0 551.209 0 J 0 2,110 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,000 3,000 2,870 2,940 -60 17,671,800 51,473,712,000 4,960 383.478 2,940 T/J 2,400 2,920 B 74,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 300 296 300 0 3,361,700 1,003,251,200 106 305.437 300 T/J 211,600 296 B 6,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 5,200 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 0 279,000 13,950,000 45 217.306 50 T/J 242,630,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 284 270 280 4 2,689,500 753,535,600 316 164.706 282 J 385,500 280 T/B 160,800 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 800 800 765 800 0 25,400 20,031,000 9 4,099.621 800 T/J 77,000 785 B 300 44 BHIT MNC Investama Tbk. --S9K--1 104 111 103 111 7 18,200,600 1,957,553,200 1,069 324.609 111 T/J 2,297,200 110 B 476,600 45 BINA Bank Ina Perdana Tbk. --U8---2 468 486 446 450 -18 3,033,300 1,376,375,600 190 254.243 450 T/J 58,100 448 B 69,900 46 BIPI Benakat Integra Tbk. --S2K--2 68 69 66 67 -1 13,908,000 928,272,100 361 47.857 68 J 3,452,500 67 T/B 250,000 47 BIRD Blue Bird Tbk. --U7---1 2,830 2,850 2,820 2,850 20 41,900 118,693,000 40 43.846 2,850 T/J 13,900 2,840 B 500 48 BISI BISI International Tbk. --U1---1 1,915 1,925 1,895 1,925 10 117,300 225,587,000 17 962.500 1,925 T/J 257,500 1,895 B 6,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,040 2,060 0 8,877,000 18,347,496,000 247 343.333 2,060 T/J 1,100 2,050 B 107,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 690 690 -10 3,906,600 2,699,766,000 447 160.465 695 J 248,200 690 T/B 2,570,500 51 BKSL Sentul City Tbk. --S6K--1 162 164 153 155 -7 122,334,700 19,324,222,200 3,721 10.711 156 J 2,130,900 155 T/B 219,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 218 208 218 0 17,100 3,558,000 3 500.229 212 J 100 204 B 1,900 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 8,200 8,200 7,900 8,200 0 400 3,220,000 4 273.333 9,500 J 200 7,825 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 364 324 350 26 5,700 1,871,800 10 109.375 350 T/J 4,700 326 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 560 555 545 550 -10 22,396,300 12,367,772,000 4,588 447.664 555 J 142,300 550 T/B 15,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 1.719 50 T/J 2,743,819,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 975 920 925 -50 29,955,600 27,958,160,000 1,410 6.830 930 J 80,000 925 T/B 266,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 248 248 242 242 -6 276,700 67,498,800 61 2.860 244 J 97,300 242 T/B 90,500 60 BNLI Bank Permata Tbk. --M8K--1 505 505 496 500 -5 7,408,800 3,700,333,300 1,408 5.444 500 T/J 205,200 498 B 132,500 61 BOGA Bintang Oto Global Tbk. --S9---2 615 625 615 620 5 1,245,700 771,857,500 274 601.942 620 T/J 8,600 615 B 110,300 62 BOLT Garuda Metalindo Tbk. XDU4---2 875 880 865 880 5 449,700 390,595,000 147 160.000 880 T/J 46,300 870 B 700 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 5,175 0 0 5,175 0 0 0 0 201.405 6,175 J 1,000 5,200 B 18,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 71 67 69 1 39,697,100 2,740,980,800 609 10.866 70 J 1,752,200 69 T/B 3,059,700 66 BRNA Berlina Tbk. --U3---2 1,150 1,185 1,185 1,185 35 600 711,000 2 889.106 1,185 T/J 34,500 1,140 B 34,200 67 BRPT Barito Pacific Tbk. --S3BXO1 2,380 2,380 2,290 2,300 -80 21,001,000 48,887,201,000 1,917 180.122 2,310 J 118,100 2,300 T/B 541,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,675 1,660 1,605 1,635 -40 10,858,900 17,604,880,500 2,350 320.271 1,645 J 3,700 1,635 T/B 603,700 69 BSIM Bank Sinarmas Tbk. --U8---1 620 615 600 610 -10 5,300 3,227,000 6 416.044 610 T/J 2,500 555 B 2,600 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,510 2,510 2,510 2,510 0 600 1,506,000 1 128.718 2,520 J 1,600 2,480 B 1,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --U5---2 155 158 149 149 -6 1,690,100 254,134,200 128 1,141.587 153 J 15,000 149 T/B 1,122,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 470,831,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,230 3,300 3,160 3,190 -40 701,400 2,250,408,000 106 617.544 3,220 J 44,400 3,180 B 9,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,650 1,700 0 500 845,000 3 288.136 1,700 T/J 500 1,550 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 242 254 244 254 12 359,558,600 89,845,421,400 5,506 14.742 256 J 11,806,400 254 T/B 47,833,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 480 480 480 0 100 48,000 1 184.615 456 J 600 404 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 199 200 195 197 -2 231,300 45,458,500 48 186.283 197 T/J 24,000 196 B 18,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 191 197 180 180 -11 135,151,600 24,955,603,600 3,987 39.368 180 T/J 1,114,200 179 B 2,470,100 80 BYAN Bayan Resources Tbk. --U2---1 10,900 10,900 10,900 10,900 0 800 8,720,000 2 187.931 10,900 T/J 13,200 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 334 336 324 324 -10 382,800 126,065,000 161 98.182 330 J 57,800 324 T/B 33,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. CDU9---2 1,955 2,080 1,965 2,010 55 8,423,500 16,905,838,500 650 114.857 2,020 J 200,500 2,010 T/B 9,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 304 -2 513,100 156,404,000 80 555.383 304 T/J 19,000 302 B 217,700 84 CASS Cardig Aero Services Tbk. --U7---2 685 685 670 685 0 503,100 337,078,500 4 171.250 685 T/J 10,200 660 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 109 113 104 104 -5 4,396,100 464,896,900 185 665.600 106 J 31,400 104 T/B 129,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 322 314 322 0 141,700 44,802,600 13 25.197 322 T/J 7,300 316 B 29,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 660 740 660 660 0 57,300 37,848,000 15 2,394.949 660 T/J 1,600 610 B 96,300 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,210 1,210 1,200 1,210 0 1,391,300 1,679,282,000 235 1,052.174 1,210 T/J 76,300 1,205 B 50,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,290 1,305 1,290 1,300 10 23,100 30,034,000 7 124.395 1,320 J 1,100 1,290 B 9,600 90 CMPP AirAsia Indonesia Tbk. --U9---2 260 262 250 260 0 551,000 139,313,800 88 49.182 256 J 10,000 254 B 1,000 91 COWL Cowell Development Tbk. --M6---2 575 585 545 560 -15 6,757,300 3,885,922,000 130 430.769 560 T/J 1,300 555 B 300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 121,347,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 530 535 530 530 0 463,600 247,202,500 69 267.454 540 J 9,900 530 T/B 361,400 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,710 2,100 1,285 2,100 390 444,000 800,426,000 177 700.000 2,100 T/J 4,300 1,310 B 3,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,040 995 1,000 -15 11,129,400 11,177,094,500 1,233 223.894 1,005 J 1,200 1,000 T/B 192,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 648,900 32,445,000 12 16.496 50 T/J 73,376,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 298 298 292 298 0 2,321,800 685,144,400 168 51.929 298 T/J 600,000 296 B 300,000 99 DKFT Central Omega Resources Tbk. --U2---2 370 376 360 370 0 48,700 17,883,600 13 950.424 370 T/J 300 360 B 2,200 100 DLTA Delta Djakarta Tbk. XDU5---1 5,500 5,500 5,300 5,500 0 5,300 28,725,000 7 32,877.040 5,500 T/J 3,100 5,300 B 1,300 101 DMAS Puradelta Lestari Tbk. XDM6K--1 144 147 143 144 0 13,858,500 1,996,621,500 334 68.571 145 J 1,545,500 144 T/B 2,425,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,690 2,700 2,690 2,700 10 150,700 406,883,000 7 2,371.771 2,700 T/J 3,100 2,670 B 50,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 870 890 850 860 -10 22,182,300 19,161,636,500 1,538 1,164.302 865 J 81,500 860 T/B 7,888,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 268 268 266 266 -2 70,200 18,681,000 15 48.364 268 J 25,100 266 T/B 2,800 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 418 412 414 -2 1,286,500 536,654,800 42 111.892 418 J 50,100 414 T/B 92,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 11,900 J 100 9,525 B 300 107 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 1,985 1,950 1,955 -20 123,000 240,235,000 37 719.619 1,955 T/J 115,800 1,950 B 15,900 109 DWGL Dwi Guna Laksana Tbk. --U9---2 162 170 161 165 3 551,600 90,973,200 433 110.000 165 T/J 32,700 162 B 31,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 20,000 22,000,000 1 27.160 1,100 T/J 30,000 1,000 B 100 111 ELSA Elnusa Tbk. --S2K--1 420 428 418 420 0 19,411,300 8,188,457,800 1,257 105.000 422 J 365,400 420 T/B 1,342,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 908,000 45,400,000 62 10.308 50 T/J 916,133,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 192 199 192 196 4 19,879,400 3,878,139,200 793 16.341 197 J 1,328,300 196 T/B 595,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,950 1,900 1,900 0 1,700 3,248,000 4 1,329.331 2,060 J 500 1,905 B 100 115 ERAA Erajaya Swasembada Tbk. XDS9---1 1,870 2,050 1,855 2,000 130 38,919,400 77,142,666,000 4,921 200.000 2,000 T/J 1,828,400 1,995 B 109,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 256 262 240 244 -12 11,148,000 2,741,572,200 857 454.283 244 T/J 523,300 242 B 1,563,000 117 EXCL XL Axiata Tbk. --S7XXO1 1,900 1,850 1,710 1,750 -150 49,319,100 86,432,788,000 9,608 88.814 1,750 T/J 619,900 1,745 B 69,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 100 145,000 1 2,280.412 1,450 T/J 400 1,420 B 100 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 5,925 6,400 5,925 6,125 200 285,300 1,738,965,000 234 1,403.658 6,300 J 5,500 6,125 T/B 1,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,230 4,230 4,210 4,210 -20 1,233,000 5,203,463,000 13 842.000 4,220 J 7,200 4,210 T/B 17,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,340 2,400 2,300 2,310 -30 3,900 9,079,000 6 1,848.000 2,440 J 600 2,310 T/B 400 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 610 610 -20 710,400 441,866,500 102 610.000 620 J 6,900 610 T/B 37,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 456 474 414 456 0 3,822,600 1,728,108,800 934 207.273 456 T/J 9,500 450 B 100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 170 174 169 170 0 389,900 66,494,400 82 51.565 172 J 55,000 170 T/B 25,900 125 FREN Smartfren Telecom Tbk. --U7---1 66 88 65 83 17 232,055,800 18,801,267,600 6,002 4.611 83 T/J 1,053,200 82 B 482,300 126 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---1 260 262 258 258 -2 2,586,500 670,458,200 329 34.682 260 J 118,900 258 T/B 265,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 855 870 840 840 -15 3,203,400 2,727,379,500 341 164.913 840 T/J 344,400 835 B 161,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 334 334 324 330 -4 1,232,600 408,222,200 218 82.500 330 T/J 200,800 328 B 32,700 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,900 0 0 13,900 0 0 0 0 2,417.391 13,900 J 600 11,125 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---1 150 157 148 148 -2 1,104,300 164,738,900 16 59.200 153 J 4,000 148 T/B 118,500 133 HDTX Panasia Indo Resources Tbk. --U4---1 298 0 0 298 0 0 0 0 46.994 296 J 100 286 B 100 134 HERO Hero Supermarket Tbk. --U9---1 950 945 930 930 -20 200 187,500 2 1,941.221 935 J 200 880 B 1,600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,400 3,450 3,400 3,450 50 5,300 18,025,000 8 1,056.144 3,450 T/J 6,200 3,360 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 1,800 1,296,000 4 1,107.692 715 J 35,800 605 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 272 272 270 272 0 11,600 3,151,200 14 90.667 272 T/J 45,100 268 B 12,700 138 HRUM Harum Energy Tbk. --S2K--1 2,410 2,510 2,400 2,470 60 4,542,200 11,128,714,000 1,664 47.500 2,480 J 91,600 2,470 T/B 644,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 9,400 J 500 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 845 680 845 0 67,900 52,463,000 45 66.016 845 T/J 3,100 775 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 184 190 182 184 0 338,899,500 63,534,165,400 921 353.181 184 T/J 189,300 183 B 51,900 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,000 3,040 2,910 2,960 -40 8,948,200 26,612,949,000 2,347 397.382 2,970 J 25,900 2,960 T/B 460,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 675 715 675 715 40 3,934,900 2,719,855,000 317 143.000 720 J 180,000 715 T/B 4,500 144 IMPC Impack Pratama Industri Tbk. XDU3---2 970 970 960 960 -10 337,600 326,947,000 28 252.632 960 T/J 19,600 955 B 12,100 145 INAF Indofarma Tbk. --U5K--1 4,420 4,510 4,300 4,300 -120 87,800 384,789,000 55 1,720.000 4,400 J 1,500 4,300 T/B 8,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,410 3,500 3,380 3,500 90 14,220,200 49,030,177,000 3,072 1,428.571 3,500 T/J 1,054,900 3,490 B 74,000 147 INDY Indika Energy Tbk. XDS7LKO1 3,580 3,850 3,560 3,830 250 21,808,400 81,100,350,000 3,484 129.831 3,830 T/J 743,100 3,820 B 222,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,525 14,300 13,750 14,200 675 40,281,500 569,003,137,500 11,230 731.706 14,225 J 109,900 14,200 T/B 168,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 87 0 484,100 41,657,300 51 0.497 87 T/J 35,200 85 B 220,200 150 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---2 462 466 460 462 0 4,088,600 1,888,803,200 437 325.671 462 T/J 26,500 458 B 238,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 402 396 396 4 3,200 1,270,600 8 104.211 398 J 11,400 396 T/B 1,000 153 ISAT Indosat Tbk. --S7K--1 3,330 3,340 3,250 3,280 -50 1,429,300 4,701,768,000 339 234.286 3,280 T/J 3,000 3,260 B 2,400 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,900 26,400 26,000 26,325 425 1,120,700 29,418,205,000 2,102 188.036 26,325 T/J 600 26,300 B 700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,200 210,000 6 35.714 50 T/J 50,086,200 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 464 464 464 2 100 46,400 1 263.203 498 J 10,000 464 T/B 24,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 530 530 530 5 100 53,000 1 438.680 535 J 100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 700 720 690 720 20 2,300 1,613,000 5 514.286 720 T/J 55,900 690 B 4,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,630 1,600 1,610 5 1,388,000 2,240,378,500 277 440.131 1,620 J 100 1,610 T/B 16,800 160 JRPT Jaya Real Property Tbk. --S6---1 815 815 790 795 -20 8,715,600 7,009,433,000 246 764.423 805 J 99,200 795 T/B 11,000 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,150 4,150 4,070 4,100 -50 3,401,300 13,957,064,000 2,140 241.774 4,100 T/J 156,600 4,090 B 30,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 915 B 1,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,100 2,140 2,100 2,120 20 268,200 567,776,000 49 2,120.000 2,120 T/J 10,300 2,110 B 4,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 430 432 420 428 -2 1,145,800 486,676,800 148 52.005 428 T/J 96,400 424 B 20,000 165 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---1 240 248 236 240 0 469,100 112,811,200 74 8.327 240 T/J 600 236 B 61,300 167 KINO Kino Indonesia Tbk. --U5---2 1,970 1,980 1,945 1,950 -20 124,200 245,602,000 13 51.316 1,950 T/J 2,900 1,940 B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,750 2,750 2,720 2,740 -10 625,700 1,708,224,000 69 913.333 2,730 J 10,000 2,650 B 200 169 KKGI Resource Alam Indonesia Tbk. --S2---1 364 370 350 352 -12 448,900 158,488,800 60 1,235.088 352 T/J 7,700 350 B 14,300 170 KMTR Kirana Megatara Tbk. --M3---2 452 454 440 444 -8 214,400 95,138,600 102 96.943 444 T/J 10,500 442 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 1,200 B 800 172 KRAH Grand Kartech Tbk. --U4---2 2,600 2,590 2,570 2,580 -20 62,900 162,075,000 84 938.182 2,580 T/J 200 2,560 B 3,600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 396 384 388 -2 6,109,000 2,383,098,800 900 48.237 388 T/J 20,900 386 B 397,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 660 645 650 -5 24,510,100 15,974,969,500 5,412 6,762.380 650 T/J 117,900 645 B 320,000 175 LINK Link Net Tbk. XDS9K--1 5,075 5,050 4,650 4,710 -365 6,021,500 28,646,873,000 1,806 294.375 4,710 T/J 710,100 4,700 B 221,100 176 LPCK Lippo Cikarang Tbk --S6---1 2,020 2,100 1,960 1,980 -40 838,200 1,669,296,000 435 214.054 1,995 J 22,200 1,975 B 13,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 402 400 392 400 -2 33,941,900 13,485,689,800 845 102.416 400 T/J 10,727,900 396 B 2,100 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,375 9,475 9,200 9,200 -175 3,992,200 37,479,515,000 3,908 208.470 9,425 J 5,400 9,200 T/B 72,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,110 1,145 1,100 1,115 5 8,041,200 8,969,139,000 1,376 287.742 1,115 T/J 886,300 1,110 B 505,100 180 LTLS Lautan Luas Tbk. --S9---1 665 675 640 670 5 268,900 174,484,500 62 236.843 670 T/J 10,700 660 B 200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 580 725 515 715 135 2,303,800 1,616,569,000 582 1,507.612 715 T/J 48,500 710 B 10,000 182 MAIN Malindo Feedmill Tbk. --S3---1 720 730 705 715 -5 408,300 290,943,000 108 406.250 715 T/J 84,500 710 B 70,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,700 1,700 1,700 -10 100 170,000 1 101.190 1,700 T/J 100,000 1,615 B 2,600 184 MAPI Mitra Adiperkasa Tbk. CDS9K--1 8,275 8,375 8,125 8,300 25 1,503,800 12,462,292,500 1,495 1,328.000 8,300 T/J 552,900 8,200 B 245,000 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,700 1,705 1,695 1,705 5 1,388,200 2,364,363,500 281 682.000 1,705 T/J 59,800 1,700 B 117,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 308 306 306 2 2,887,200 883,683,200 36 217.577 308 J 269,100 306 T/B 440,400 187 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 3,350 3,480 3,350 3,380 30 246,200 833,682,000 164 260.000 3,380 T/J 1,500 3,370 B 4,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 600 570 600 20 1,592,000 932,026,500 307 37.500 605 J 195,300 600 T/B 38,000 190 MCAS M Cash Integrasi Tbk. --U9---2 3,180 3,210 3,100 3,130 -50 1,387,100 4,357,793,000 356 225.993 3,130 T/J 35,000 3,120 B 3,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 185 187 180 183 -2 1,188,400 216,419,900 124 164.137 183 T/J 55,100 182 B 100 192 MDIA Intermedia Capital Tbk. --U9---1 270 288 236 256 -14 1,026,500 265,322,600 64 185.507 256 T/J 546,200 246 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,440 2,400 2,420 20 34,900 84,092,000 22 121.000 2,420 T/J 4,300 2,400 B 12,000 194 MDLN Modernland Realty Tbk. --S6---1 310 314 304 306 -4 357,800 110,793,400 74 90.813 310 J 4,700 308 B 50,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,245 1,195 1,210 0 12,048,500 14,600,625,000 1,928 2,131.145 1,210 T/J 559,300 1,205 B 165,400 196 MEGA Bank Mega Tbk. --U8---1 3,700 3,600 3,600 3,600 -100 500 1,800,000 1 2,624.136 3,600 T/J 2,000 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,275 6,300 6,075 6,150 -125 7,500 46,440,000 12 16,215.361 6,275 J 200 6,150 T/B 5,700 198 META Nusantara Infrastructure Tbk. XDS7---1 190 190 186 190 0 794,600 150,401,300 28 57.040 190 T/J 625,200 189 B 617,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,725 1,740 1,700 1,715 -10 330,000 569,191,000 21 879.487 1,715 T/J 594,000 1,680 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 70,000 70,000,000 1 363.636 1,095 J 200 1,000 T/B 130,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,800 1,760 1,780 0 4,845,500 8,599,442,500 888 104.799 1,780 T/J 249,300 1,775 B 225,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,930 1,930 1,930 1,930 0 5,220,000 10,074,600,000 4 1,838.095 2,000 J 25,000 1,890 B 600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 262 252 262 2 8,141,200 2,096,828,600 181 655.000 262 T/J 18,700 260 B 2,300 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 23,000 J 100 18,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,850 16,600 16,600 -150 1,200 20,137,500 6 105,732.484 16,850 J 400 16,600 T/B 500 206 MLPL Multipolar Tbk. --S9K--1 116 118 114 116 0 1,684,400 194,398,100 235 13.305 116 T/J 91,200 115 B 177,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 5,100 560 B 15,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,335 1,325 1,270 1,275 -60 12,385,500 15,949,000,500 2,373 141.667 1,275 T/J 3,073,600 1,270 B 390,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,080 1,080 1,045 1,050 -30 3,353,800 3,536,282,000 306 70.000 1,055 J 150,000 1,050 T/B 156,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 286 292 286 288 2 2,510,400 722,931,600 179 121.085 288 T/J 42,300 286 B 1,040,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 6,000 J 200 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 725 765 700 710 -15 1,427,600 1,067,707,500 45 46.711 720 J 9,000 710 T/B 15,800 213 MTDL Metrodata Electronics Tbk. --S9---1 905 905 890 900 -5 2,445,500 2,194,085,500 356 1,620.220 900 T/J 418,900 895 B 25,100 214 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---1 372 372 364 372 0 10,200 3,792,800 3 156.400 376 J 300 366 B 2,700 216 MYOH Samindo Resources Tbk. --U2---1 890 885 765 795 -95 4,011,500 3,206,607,000 542 94.691 795 T/J 509,700 780 B 154,500 217 MYRX Hanson International Tbk. --S6XXO2 134 134 132 134 0 304,417,500 40,623,536,400 698 91.385 134 T/J 2,002,300 133 B 129,200 218 NASA Ayana Land International Tbk. --U9---2 404 404 404 404 0 122,000 49,288,000 16 392.233 404 T/J 28,100 402 B 109,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,190 4,250 3,900 3,900 -290 100,900 404,795,000 140 1,200.000 4,050 J 400 3,900 T/B 1,900 220 NIRO Nirvana Development Tbk. --U6---2 91 94 91 91 0 306,100 27,920,800 19 86.667 93 J 71,500 90 B 1,057,300 221 NISP Bank OCBC NISP Tbk. --U8---1 920 925 895 910 -10 28,000 25,468,500 30 1,102.710 910 T/J 200 900 B 800 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 905 905 0 1,700 1,538,500 2 241.333 905 T/J 25,000 900 B 1,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 410 414 396 398 -12 3,682,500 1,482,085,600 786 46.824 400 J 160,900 398 T/B 26,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,810 0 0 1,810 0 0 0 0 86.676 1,850 J 800 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 470 490 460 462 -8 40,800 19,025,800 28 914.037 462 T/J 6,400 460 B 19,700 226 PALM Provident Agro Tbk. --U1---2 298 0 0 298 0 0 0 0 81.450 298 J 100 268 B 5,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,650 1,670 1,610 1,660 10 19,200 31,784,500 16 1,207.273 1,660 T/J 1,600 1,630 B 600 228 PBID Panca Budi Idaman Tbk. --U3---2 960 970 960 970 10 83,400 80,497,000 16 114.118 970 T/J 126,800 960 B 45,000 229 PBRX Pan Brothers Tbk. --S4K--1 468 466 462 464 -4 10,245,900 4,759,998,400 2,129 821.239 464 T/J 15,800 462 B 764,400 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 580 630 585 625 45 7,100 4,345,500 26 52.083 625 T/J 8,400 590 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,660 2,660 2,650 2,650 -10 24,800 65,948,000 6 1,766.667 2,660 J 1,200 2,650 T/B 17,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,320 1,320 0 1,300 1,716,000 5 257.561 1,380 J 100 1,320 T/B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,360 3,220 3,300 0 47,900 156,070,000 33 1,369.351 3,590 J 1,400 3,290 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 895 895 875 875 -20 680,800 600,763,500 132 1,456.876 880 J 169,700 875 T/B 435,600 235 PNIN Paninvest Tbk. --U8---1 1,020 1,050 1,000 1,040 20 33,300 34,232,500 22 1,105.912 1,040 T/J 33,600 1,015 B 200 236 PNLF Panin Financial Tbk. --S8---1 230 232 226 230 0 13,935,300 3,180,496,600 572 248.595 232 J 118,200 230 T/B 276,200 237 PNSE Pudjiadi & Sons Tbk. CDU9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,260 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,640 4,660 4,610 4,610 -30 47,907,000 221,866,299,000 483 2,926.037 4,620 J 107,800 4,610 T/B 162,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 625 620 625 -25 400 249,000 3 116.822 645 J 100 620 B 12,100 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,110 1,120 1,090 1,090 -20 256,700 281,379,000 52 72.667 1,160 J 10,000 1,085 B 5,000 241 PPRE PP Presisi Tbk. XDM7---1 396 398 392 392 -4 2,438,100 956,364,200 483 91.163 392 T/J 100 390 B 158,700 242 PPRO PP Properti Tbk. XDS6K--1 149 153 149 149 0 25,143,100 3,793,797,300 1,187 322.162 150 J 1,000 149 T/B 519,400 243 PRDA Prodia Widyahusada Tbk. CDU9---2 3,200 3,300 3,160 3,300 100 4,500 14,350,000 11 50.769 3,300 T/J 100 3,170 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 228 220 220 -4 1,660,900 368,810,400 154 713.753 222 J 50,600 220 T/B 486,800 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,560 3,590 3,460 3,530 -30 34,699,300 121,983,271,000 7,082 3,069.565 3,530 T/J 467,500 3,520 B 137,300 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,190 2,230 2,160 2,200 10 7,928,300 17,445,708,000 1,193 413.534 2,200 T/J 327,900 2,190 B 55,400 247 PTRO Petrosea Tbk. XDM2---1 1,785 1,870 1,755 1,840 55 1,839,100 3,336,574,500 821 1,472.000 1,840 T/J 700 1,835 B 17,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 560 570 520 525 -35 72,627,400 39,074,890,000 3,203 2,023.979 525 T/J 187,400 520 B 3,182,100 250 RAJA Rukun Raharja Tbk. XDS7---1 720 745 690 690 -30 8,508,900 5,988,875,500 672 2,370.157 695 J 330,000 690 T/B 535,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,380 1,310 1,380 55 2,765,300 3,754,684,500 581 862.500 1,380 T/J 4,244,600 1,325 B 4,600 252 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 5,800 J 400 5,200 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 138 135 136 -2 529,366,800 72,501,033,900 530 74.667 136 T/J 2,042,500 135 B 106,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 0 0 350 0 0 0 0 2,738.654 340 J 5,100 322 B 2,200 255 RODA Pikko Land Development Tbk. --U6---2 370 368 342 344 -26 856,600 297,534,000 18 549.258 344 T/J 400 342 B 104,600 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,155 1,155 1,115 1,125 -30 3,120,400 3,545,328,000 364 441.176 1,130 J 1,700 1,125 T/B 2,700 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 585 590 555 590 5 3,089,200 1,786,651,000 884 737.500 590 T/J 52,900 580 B 52,900 258 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 10,050 9,850 10,050 -150 73,100 732,340,000 32 6,483.871 10,050 T/J 29,500 9,825 B 2,600 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,430 2,400 2,340 2,400 -30 5,215,800 12,376,339,000 1,567 1,085.712 2,400 T/J 31,700 2,380 B 867,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 850 830 850 25 15,000 12,550,000 2 950.730 850 T/J 100 830 B 5,000 262 SGRO Sampoerna Agro Tbk. CDU1---1 2,340 2,350 2,340 2,340 0 30,900 72,463,000 36 100.000 2,490 J 21,600 2,350 B 3,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 100 1,300 B 10,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 740 740 735 735 -5 2,148,300 1,582,568,000 209 525.000 735 T/J 2,300 730 B 54,100 265 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---1 835 840 815 815 -20 789,400 652,754,000 222 140.517 830 J 34,800 815 T/B 161,000 267 SILO Siloam International Hospitals Tbk. --U9---1 6,650 7,125 6,650 7,000 350 1,010,100 6,959,435,000 910 79.502 7,000 T/J 135,000 6,975 B 4,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 530 525 525 -5 1,100,400 578,939,000 213 47.727 530 J 6,200 525 T/B 135,300 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 1,000 1,000 0 10,000 10,000,000 2 1.111 1,000 T/J 40,700 955 B 3,500 270 SKBM Sekar Bumi Tbk. --U5---2 500 490 490 490 -10 100 49,000 1 426.087 488 J 6,600 430 B 100,000 271 SMAR Smart Tbk. --U1---2 3,400 0 0 3,400 0 0 0 0 1,123.373 3,800 J 900 3,320 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,430 3,460 3,410 3,410 -20 319,700 1,096,010,000 133 608.929 3,440 J 300 3,410 T/B 24,400 273 SMCB Holcim Indonesia Tbk. --M3---1 750 750 740 745 -5 15,700 11,706,000 20 899.758 745 T/J 198,000 740 B 5,500 274 SMDR Samudera Indonesia Tbk. --S7---1 350 356 346 350 0 2,157,300 753,440,800 300 1,404.607 350 T/J 332,100 348 B 432,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 855 870 855 855 0 1,859,900 1,604,189,500 312 1,404.864 860 J 44,400 855 T/B 166,500 276 SMRU SMR Utama Tbk. --U2---2 476 478 476 476 0 19,900 9,474,600 4 116.405 478 J 15,000 476 T/B 3,200 277 SMSM Selamat Sempurna Tbk. XDS4---1 1,455 1,455 1,385 1,390 -65 2,523,700 3,588,035,500 825 3,712.706 1,390 T/J 14,100 1,385 B 7,000 278 SOCI Soechi Lines Tbk. --M7---1 184 190 184 184 0 7,438,200 1,384,940,400 632 33.455 185 J 129,000 184 T/B 66,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 202 200 202 -4 200 40,200 2 215.579 200 J 800 194 B 400 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 324 328 320 320 -4 28,328,600 9,125,663,600 1,654 133.333 322 J 1,029,200 320 T/B 4,188,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,600 3,600 -100 10,700 39,050,000 6 65.455 3,880 J 7,200 3,600 T/B 22,300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 520 500 505 -5 38,231,100 19,595,675,000 983 207.179 505 T/J 1,167,600 500 B 1,180,900 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,035 1,150 1,005 1,115 80 102,204,300 109,706,169,000 4,358 166.418 1,110 J 1,277,200 1,105 B 200,000 284 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 1,200 60,000 3 64.769 50 T/J 553,223,100 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 4,040 4,000 4,000 0 3,425,700 13,750,793,000 2,813 3,636.364 4,000 T/J 19,400 3,990 B 128,000 288 TARA Sitara Propertindo Tbk. --U6K--1 805 835 800 835 30 41,006,800 33,342,888,000 4,608 787.736 835 T/J 254,600 830 B 79,700 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,100 5,200 5,075 5,100 0 4,071,800 20,807,577,500 846 251.852 5,100 T/J 196,400 5,075 B 117,100 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,030 1,045 990 1,000 -30 1,250,100 1,251,367,500 228 227.713 1,005 J 119,700 1,000 T/B 1,100 291 TCID Mandom Indonesia Tbk. XDU5---1 17,500 0 0 17,500 0 0 0 0 1,716.494 17,400 J 100 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 700 770 -60 94,400 67,866,000 47 248.387 770 T/J 5,800 705 B 500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 730 J 2,000 615 B 1,000 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,530 J 100 2,360 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 650 655 645 645 -5 57,500 37,125,500 22 322.500 650 J 192,500 645 T/B 31,600 296 TINS Timah Tbk. --S2K--1 930 955 920 955 25 4,851,700 4,566,300,000 1,043 487.999 955 T/J 1,666,800 950 B 50,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,725 10,500 9,800 10,500 775 11,864,400 121,882,832,500 4,536 649.197 10,525 J 19,400 10,500 T/B 368,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 1,190 1,110 1,190 95 4,100 4,689,000 9 547.403 1,095 J 23,000 1,035 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,610 2,450 2,300 2,450 -160 325,100 783,116,000 32 128.947 2,450 T/J 28,100 2,310 B 400 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,220 4,200 4,210 -10 7,297,000 30,720,879,000 529 1,358.065 4,210 T/J 1,900 4,200 B 63,000 301 TOTL Total Bangun Persada Tbk. --S6---1 680 650 630 640 -40 1,330,500 851,007,500 278 230.029 645 J 50,100 640 T/B 445,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 376 362 376 0 191,700 70,705,600 48 1,219.710 376 T/J 96,100 362 B 21,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,860 3,000 2,800 2,860 0 757,300 2,179,352,000 378 2,733.625 2,870 J 15,300 2,860 T/B 32,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 376 404 374 380 4 410,201,100 159,037,911,600 8,202 314.065 380 T/J 5,705,000 378 B 2,847,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 121 124 121 122 1 2,900 352,900 9 122.940 122 T/J 71,400 121 B 2,000,000 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 50,100 19,238,400 3 229.062 404 J 15,500 384 T/B 29,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,595 1,540 1,590 15 10,800 16,810,500 14 283.645 1,590 T/J 81,500 1,560 B 23,500 308 TURI Tunas Ridean Tbk. XDU9---1 1,325 1,350 1,320 1,350 25 1,379,200 1,843,404,000 43 3,000.000 1,350 T/J 287,100 1,345 B 99,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,240 1,180 1,215 5 117,400 142,756,000 88 2,355.747 1,210 J 5,800 1,190 B 10,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 3,400 3,350 3,400 50 9,200 31,030,000 5 125.923 3,400 T/J 300 3,320 B 1,200 311 VICO Victoria Investama Tbk. --U8---1 179 183 172 178 -1 33,600 5,912,700 10 142.400 178 T/J 4,800 176 B 3,000 312 VIVA Visi Media Asia Tbk. --S9---1 276 278 272 276 0 2,750,700 758,999,400 172 92.000 276 T/J 561,500 274 B 610,100 313 VOKS Voksel Electric Tbk. --U4---1 189 195 186 186 -3 26,600 5,008,400 32 82.278 186 T/J 296,000 185 B 6,700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 230 222 224 0 889,100 199,686,400 156 77.241 224 T/J 1,151,200 222 B 407,000 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,355 1,410 1,345 1,405 50 27,424,100 38,008,873,500 3,262 361.133 1,405 T/J 132,500 1,400 B 108,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 328 328 316 318 -10 2,930,700 941,849,000 108 85.998 328 J 2,500 316 B 294,000 317 WOOD Integra Indocabinet Tbk. --S5---2 414 420 412 416 2 29,901,600 12,459,642,400 909 160.000 416 T/J 207,500 414 B 55,300 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 374 382 370 372 -2 41,580,500 15,586,407,200 1,900 75.918 374 J 433,000 372 T/B 197,200 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,010 2,030 1,985 1,985 -25 29,122,900 58,233,352,000 2,908 535.762 1,995 J 4,600 1,985 T/B 118,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 446 456 440 448 2 6,376,600 2,845,887,400 562 75.932 448 T/J 104,600 446 B 414,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,720 1,725 1,705 1,715 -5 7,911,600 13,545,721,000 1,305 1,225.000 1,715 T/J 40,500 1,710 B 26,200 Total 4,059,970,000 3,121,353,834,900 211,145 5,269,627,300 174,113,200 Jakarta, 15 May 2018 Trading Division