List of Securities Quotation: IDX SMC Composite Date: Wednesday, 16 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 12,000 12,200 11,750 11,900 -100 642,400 7,658,797,500 555 966.726 11,900 T/J 32,400 11,875 B 44,200 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 2,150 J 2,000 1,700 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,125 1,230 1,125 1,225 100 8,200,900 9,689,804,500 1,728 1,493.902 1,230 J 83,800 1,210 B 9,900 5 ACST Acset Indonusa Tbk. XDS6---1 2,740 2,740 2,720 2,740 0 1,499,100 4,096,561,000 90 115.064 2,730 J 30,200 2,720 B 4,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,805 1,880 1,755 1,880 75 5,787,400 10,589,973,000 1,225 1,476.444 1,880 T/J 131,500 1,875 B 21,700 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,350 8,350 8,200 8,300 -50 230,900 1,910,882,500 51 356.989 8,325 J 1,100 8,275 B 4,900 8 ADMG Polychem Indonesia Tbk --U3---1 392 398 360 372 -20 7,459,100 2,789,047,800 721 33.204 374 J 20,000 372 T/B 195,200 9 AGII Aneka Gas Industri Tbk. --S3---1 700 700 675 685 -15 819,400 555,427,500 32 62.273 685 T/J 203,000 670 B 20,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 362 370 356 364 2 3,662,200 1,325,088,600 374 594.694 364 T/J 606,900 362 B 66,900 11 AGRS Bank Agris Tbk. --U8---2 384 414 370 414 30 11,600 4,299,400 5 376.364 410 J 3,400 408 B 100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 515 520 498 505 -10 45,707,100 23,120,056,800 4,132 61.466 510 J 329,200 505 T/B 79,100 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,750 4,720 4,500 4,530 -220 13,324,000 60,999,276,000 3,381 3,610.396 4,540 J 3,500 4,530 T/B 51,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 338 338 336 336 -2 394,200 133,239,400 10 320.000 338 J 900 336 T/B 50,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 4,950 5,125 0 1,500 7,512,500 3 209.184 5,125 T/J 17,100 4,960 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 620 630 615 620 0 31,762,500 19,692,073,500 151 1,582.077 630 J 4,300 620 T/B 25,152,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,185 1,185 1,150 1,185 0 158,300 187,570,500 15 98.750 1,185 T/J 200 1,150 B 100 18 ANTM Aneka Tambang Tbk. XDS2XXO1 820 825 805 810 -10 43,438,700 35,434,852,000 1,623 534.054 815 J 2,854,800 810 T/B 1,028,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 5 113.956 1,780 T/J 8,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 515 J 100 505 B 306,100 21 APLN Agung Podomoro Land Tbk. --S6---1 202 206 198 199 -3 2,738,600 545,616,300 322 54.521 200 J 179,100 199 T/B 2,300 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,095 1,055 1,095 -5 22,000 23,905,000 13 73.000 1,095 T/J 17,400 1,060 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 346 346 336 340 -6 27,581,500 9,476,719,400 75 113.333 340 T/J 27,200 336 B 38,100 24 ARNA Arwana Citramulia Tbk. --S3---1 344 344 340 342 -2 246,300 84,297,200 32 2,324.475 342 T/J 64,400 340 B 64,400 25 ASGR Astra Graphia Tbk. XDS9---1 1,495 1,490 1,450 1,490 -5 500 741,000 5 308.924 1,490 T/J 6,000 1,460 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 685 690 685 690 5 1,136,900 783,121,000 132 1,277.778 695 J 59,600 690 T/B 16,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 340 342 326 328 -12 29,625,600 9,782,980,800 1,708 312.381 330 J 106,000 328 T/B 436,300 28 ATIC Anabatic Technologies Tbk. XDU9---1 750 700 700 700 -50 600 420,000 1 100.000 740 J 36,500 700 T/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 1,720 1,750 1,665 1,705 -15 5,132,600 8,771,817,500 1,399 1,542.010 1,710 J 396,800 1,705 T/B 1,300 31 BABP Bank MNC Internasional Tbk. --U8---2 50 54 50 51 1 38,123,900 1,984,903,700 757 58.536 52 J 2,020,400 51 T/B 7,732,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 278 278 0 11,100 3,085,800 8 204.962 280 J 200 278 T/B 107,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,560 1,545 1,555 -5 417,400 647,916,500 141 1,943.750 1,560 J 30,500 1,555 T/B 5,600 34 BBKP Bank Bukopin Tbk. --S8---1 394 430 394 418 24 24,178,900 10,124,713,400 2,535 124.002 420 J 90,000 416 B 334,000 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 2,940 2,910 2,800 2,860 -80 39,709,300 113,159,237,000 5,459 373.043 2,870 J 45,700 2,860 T/B 1,876,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 300 296 298 -2 2,789,300 827,909,200 107 303.401 298 T/J 110,200 296 B 10,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 5,000 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 14,400 720,000 31 217.306 50 T/J 243,106,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. CDS6K--1 280 282 274 276 -4 14,032,400 3,878,434,800 445 162.353 276 T/J 131,900 274 B 2,064,800 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 800 800 770 780 -20 28,400 22,348,000 26 3,997.130 800 J 43,200 780 T/B 14,700 44 BHIT MNC Investama Tbk. --S9K--1 111 121 109 117 6 50,987,700 5,724,474,800 6,330 342.155 117 T/J 2,724,900 111 B 200 45 BINA Bank Ina Perdana Tbk. --U8---2 450 458 436 440 -10 2,927,300 1,295,089,400 165 248.593 440 T/J 57,700 438 B 38,500 46 BIPI Benakat Integra Tbk. --S2K--2 67 67 65 66 -1 16,045,600 1,058,431,000 389 47.143 67 J 1,679,600 66 T/B 799,100 47 BIRD Blue Bird Tbk. --U7---1 2,850 2,880 2,830 2,860 10 58,200 165,505,000 66 44.000 2,860 T/J 11,600 2,850 B 2,600 48 BISI BISI International Tbk. --U1---1 1,925 1,925 1,895 1,920 -5 125,600 240,862,500 43 960.000 1,920 T/J 49,900 1,900 B 9,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,060 0 9,519,100 19,550,764,000 191 343.333 2,070 J 86,000 2,050 B 36,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 690 695 5 2,861,600 1,977,861,000 384 161.628 700 J 1,067,400 695 T/B 543,000 51 BKSL Sentul City Tbk. --S6K--1 155 160 150 158 3 87,646,400 13,534,740,700 2,412 10.918 159 J 1,425,900 158 T/B 538,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 222 210 212 -6 800 170,400 5 486.462 214 J 100 206 B 100 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 0 0 8,200 0 0 0 0 273.333 9,500 J 200 8,150 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 362 328 358 8 11,000 3,918,600 9 111.875 358 T/J 1,000 330 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 550 555 540 545 -5 26,745,400 14,704,905,000 5,003 443.594 550 J 264,700 545 T/B 154,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,700 85,000 5 1.719 50 T/J 2,686,190,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 925 960 905 960 35 6,524,200 6,119,095,500 757 7.088 960 T/J 112,000 950 B 74,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 242 244 240 240 -2 414,500 99,890,200 103 2.837 242 J 81,500 240 T/B 147,000 60 BNLI Bank Permata Tbk. --M8K--1 500 505 490 498 -2 6,234,100 3,094,965,900 984 5.422 500 J 806,700 496 B 120,200 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 615 620 0 1,438,100 888,643,000 328 601.942 620 T/J 2,100 615 B 55,900 62 BOLT Garuda Metalindo Tbk. XDU4---2 880 880 865 875 -5 343,600 298,732,500 153 159.091 880 J 29,100 875 T/B 15,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,175 0 0 5,175 0 0 0 0 201.405 0 J 0 5,200 B 15,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 69 71 68 69 0 43,100,800 2,986,966,600 485 10.866 70 J 4,981,400 69 T/B 2,449,500 66 BRNA Berlina Tbk. --U3---2 1,185 1,150 1,150 1,150 -35 100 115,000 1 862.845 1,185 J 100 1,150 T/B 21,000 67 BRPT Barito Pacific Tbk. --S3BXO1 2,300 2,300 2,220 2,230 -70 21,718,300 48,952,009,000 2,207 174.640 2,240 J 158,500 2,230 T/B 367,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,635 1,670 1,600 1,645 10 16,525,800 27,218,083,500 2,856 322.230 1,650 J 1,600 1,640 B 52,300 69 BSIM Bank Sinarmas Tbk. --U8---1 610 605 590 605 -5 300 178,500 3 412.634 605 T/J 9,800 595 B 100 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,510 2,590 2,500 2,590 80 5,500 13,809,000 13 132.821 2,590 T/J 99,800 2,500 B 400 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---2 149 150 144 149 0 11,124,300 1,653,541,000 39 1,141.587 149 T/J 540,000 148 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 468,246,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,190 3,390 3,130 3,190 0 1,511,400 4,848,965,000 345 617.544 3,220 J 500 3,190 T/B 2,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 0 0 1,700 0 0 0 0 288.136 1,700 J 200 1,600 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 254 268 252 266 12 527,385,900 137,424,275,800 5,699 15.438 266 T/J 1,414,000 264 B 1,336,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 498 418 476 -4 1,100 505,200 11 183.077 468 J 5,300 428 B 600 78 BVIC Bank Victoria International Tbk. --S8---1 197 198 195 198 1 168,100 32,945,700 17 187.229 198 T/J 4,000 195 B 74,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 180 185 176 180 0 72,723,400 13,119,819,100 2,145 39.368 181 J 109,400 180 T/B 1,371,800 80 BYAN Bayan Resources Tbk. --U2---1 10,900 10,900 10,900 10,900 0 100 1,090,000 1 187.931 10,900 T/J 4,000 10,550 B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 324 330 320 326 2 405,200 131,992,600 174 98.788 326 T/J 31,100 324 B 32,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,010 2,070 2,010 2,070 60 6,288,200 12,814,234,000 759 118.286 2,080 J 112,000 2,070 T/B 29,700 83 CASA Capital Financial Indonesia Tbk. --U8---2 304 304 304 304 0 308,500 93,784,000 45 555.383 304 T/J 27,200 302 B 217,700 84 CASS Cardig Aero Services Tbk. --U7---2 685 685 670 670 -15 3,100 2,078,500 2 167.500 680 J 3,500 660 B 303,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 104 114 102 111 7 11,386,500 1,252,709,200 317 710.400 112 J 50,300 111 T/B 2,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 320 316 320 -2 268,900 85,248,000 9 25.041 320 T/J 31,100 316 B 23,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 660 740 625 625 -35 14,600 9,303,500 27 2,267.944 625 T/J 30,800 620 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,210 1,210 1,185 1,200 -10 2,199,300 2,628,846,000 395 1,043.478 1,200 T/J 6,400 1,190 B 101,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,300 1,380 1,300 1,380 80 16,900 22,241,500 15 132.050 1,380 T/J 200 1,350 B 100 90 CMPP AirAsia Indonesia Tbk. --U9---2 260 260 250 252 -8 243,700 61,127,600 56 47.669 256 J 12,600 252 T/B 22,800 91 COWL Cowell Development Tbk. --M6---2 560 575 515 555 -5 692,800 383,974,500 143 426.923 555 T/J 13,000 540 B 200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,300 115,000 2 45.455 50 T/J 129,785,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 530 540 535 540 10 335,200 180,257,000 66 272.500 565 J 14,400 540 T/B 468,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 2,100 1,645 1,575 1,580 -520 641,400 1,012,928,500 188 526.667 1,575 J 36,200 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 1,000 995 970 990 -10 8,831,600 8,693,052,500 1,107 221.656 990 T/J 1,069,600 985 B 303,600 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 17,300 865,000 14 16.496 50 T/J 74,932,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 298 298 292 294 -4 689,400 202,671,400 207 51.232 294 T/J 1,900 292 B 260,900 99 DKFT Central Omega Resources Tbk. --U2---2 370 370 360 370 0 72,600 26,762,400 14 950.424 370 T/J 33,800 360 B 2,200 100 DLTA Delta Djakarta Tbk. XDU5---1 5,500 5,500 5,500 5,500 0 400 2,200,000 1 32,877.040 5,500 T/J 1,800 5,300 B 1,300 101 DMAS Puradelta Lestari Tbk. XDM6K--1 144 147 144 145 1 7,144,200 1,034,839,100 373 69.048 146 J 652,000 145 T/B 585,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,710 2,610 2,700 0 211,300 568,570,000 14 2,371.771 2,710 J 27,100 2,660 B 50,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 860 870 830 850 -10 27,271,100 23,148,480,500 2,931 1,150.764 855 J 218,300 850 T/B 118,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 266 280 264 278 12 149,400 39,762,400 19 50.545 278 T/J 600 266 B 10,400 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 414 416 414 416 2 1,203,500 499,904,800 35 112.432 416 T/J 4,100 414 B 210,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 12,000 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. --U5---1 1,955 1,910 1,905 1,910 -45 7,000 13,367,000 12 703.055 1,910 T/J 109,700 1,905 B 900 109 DWGL Dwi Guna Laksana Tbk. --U9---2 165 178 161 161 -4 1,359,200 230,143,200 551 107.333 162 J 56,200 161 T/B 18,300 110 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. CDS2K--1 420 424 416 422 2 12,122,400 5,094,174,800 987 105.500 422 T/J 243,600 420 B 915,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 6 10.308 50 T/J 875,279,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 196 199 192 196 0 33,020,400 6,466,983,500 870 16.341 197 J 748,900 196 T/B 40,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,030 J 400 1,905 B 300 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,000 2,100 1,975 2,030 30 33,859,200 69,426,390,000 4,617 203.000 2,030 T/J 17,400 2,020 B 117,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 244 246 240 244 0 16,032,500 3,906,954,800 800 454.283 244 T/J 2,038,600 242 B 397,300 117 EXCL XL Axiata Tbk. --S7XXO1 1,750 1,845 1,710 1,810 60 20,068,900 35,971,248,500 5,041 91.859 1,825 J 5,000 1,810 T/B 1,124,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 2,280.412 1,475 J 1,000 1,445 B 7,900 119 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,125 6,425 6,075 6,400 275 292,200 1,833,717,500 234 1,466.679 6,400 T/J 17,400 6,250 B 600 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,210 4,270 4,180 4,230 20 972,000 4,064,464,000 27 846.000 4,270 J 3,500 4,220 B 10,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,310 0 0 2,310 0 0 0 0 1,848.000 2,440 J 500 2,310 B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 610 625 610 625 15 1,124,600 694,272,500 100 625.000 625 T/J 11,600 620 B 12,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 456 460 436 452 -4 28,673,200 12,927,954,800 787 205.455 452 T/J 111,600 440 B 124,000 124 FPNI Lotte Chemical Titan Tbk. --U3---2 170 184 171 174 4 1,903,100 336,564,000 283 52.778 174 T/J 1,000 173 B 69,500 125 FREN Smartfren Telecom Tbk. --U7---1 83 104 80 98 15 271,738,800 26,227,173,300 5,677 5.444 98 T/J 2,651,400 97 B 2,785,900 126 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---1 258 262 254 256 -2 3,151,100 810,950,600 249 34.413 258 J 292,400 256 T/B 176,500 128 GJTL Gajah Tunggal Tbk. --S4K--1 840 840 805 825 -15 4,371,200 3,576,891,500 650 161.968 830 J 297,600 825 T/B 147,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 330 330 318 320 -10 1,977,700 634,704,800 195 80.000 322 J 727,900 320 T/B 235,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,900 13,850 13,850 13,850 -50 400 5,540,000 1 2,408.696 13,850 T/J 100 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---1 148 154 146 154 6 300,200 43,832,300 5 61.600 154 T/J 29,800 146 B 301,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 298 294 294 294 -4 100 29,400 1 46.363 296 J 100 288 B 100 134 HERO Hero Supermarket Tbk. --U9---1 930 930 930 930 0 100 93,000 1 1,941.221 945 J 100 925 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,440 3,400 3,440 -10 11,300 38,424,000 9 1,053.083 3,440 T/J 1,900 3,350 B 4,000 136 HITS Humpuss Intermoda Transportasi Tbk. CDU7---1 720 720 720 720 0 1,700 1,224,000 5 1,107.692 720 T/J 1,600 605 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 272 272 268 272 0 8,500 2,298,200 12 90.667 272 T/J 35,200 270 B 2,000 138 HRUM Harum Energy Tbk. --S2K--1 2,470 2,540 2,450 2,510 40 4,061,600 10,163,194,000 1,610 48.269 2,520 J 33,000 2,510 T/B 140,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 10,000 85,000,000 1 914.175 9,500 J 1,500 8,500 T/B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 825 755 770 -75 6,600 5,104,000 14 60.156 770 T/J 1,600 765 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 184 185 177 180 -4 328,328,500 59,948,374,400 899 345.503 181 J 18,000 180 T/B 69,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,960 3,070 2,920 3,020 60 10,211,800 30,899,678,000 2,343 405.437 3,030 J 51,100 3,020 T/B 779,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 715 730 700 720 5 2,264,700 1,616,021,500 244 144.000 720 T/J 510,000 715 B 4,000 144 IMPC Impack Pratama Industri Tbk. XDU3---2 960 960 950 960 0 309,200 296,831,000 33 252.632 955 J 100 950 B 52,800 145 INAF Indofarma Tbk. --U5K--1 4,300 4,400 4,180 4,190 -110 88,800 377,688,000 195 1,676.000 4,270 J 1,000 4,190 T/B 3,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,520 3,420 3,490 -10 6,139,900 21,361,232,000 1,564 1,424.490 3,500 J 148,300 3,490 T/B 227,900 147 INDY Indika Energy Tbk. XDS7LKO1 3,830 3,890 3,740 3,880 50 22,515,900 86,459,100,000 6,685 131.525 3,890 J 273,900 3,880 T/B 508,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 14,200 14,650 14,125 14,350 150 25,304,600 363,289,472,500 8,018 739.435 14,350 T/J 239,600 14,325 B 32,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 87 85 85 -2 757,900 64,911,200 41 0.486 87 J 117,300 85 T/B 522,000 150 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---2 462 460 456 456 -6 1,036,700 474,738,200 156 321.441 456 T/J 40,500 454 B 654,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 406 386 400 4 268,200 106,767,200 39 105.263 404 J 100 390 B 36,200 153 ISAT Indosat Tbk. CDS7K--1 3,280 3,320 3,270 3,280 0 1,338,800 4,403,226,000 398 234.286 3,280 T/J 862,100 3,270 B 13,200 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,325 27,450 25,725 27,425 1,100 1,265,400 33,585,852,500 2,168 195.893 27,425 T/J 70,700 27,400 B 200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 8,000 400,000 6 35.714 50 T/J 48,620,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 500 464 466 2 82,400 38,427,400 14 264.337 466 T/J 2,800 450 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 0 0 530 0 0 0 0 438.680 530 J 18,100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 720 720 690 690 -30 121,000 83,867,000 37 492.857 715 J 3,500 690 T/B 29,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,635 1,560 1,625 15 1,997,900 3,181,041,000 345 444.232 1,625 T/J 272,500 1,620 B 2,000 160 JRPT Jaya Real Property Tbk. --S6---1 795 815 795 805 10 2,455,700 1,998,741,000 123 774.038 805 T/J 13,900 800 B 19,500 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,100 4,200 4,020 4,070 -30 3,485,400 14,166,765,000 2,096 240.004 4,070 T/J 914,900 4,060 B 170,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 925 0 0 925 0 0 0 0 199.216 0 J 0 905 B 1,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,120 2,130 2,100 2,100 -20 58,000 122,522,000 44 2,100.000 2,110 J 2,800 2,100 T/B 17,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 428 428 420 422 -6 680,800 286,761,800 104 51.276 422 T/J 210,400 420 B 140,200 165 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---1 240 240 232 240 0 2,544,200 603,416,200 210 8.327 240 T/J 12,400 238 B 1,226,600 167 KINO Kino Indonesia Tbk. --U5---2 1,950 1,985 1,930 1,930 -20 112,800 223,242,500 22 50.789 1,950 J 600 1,930 T/B 400 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,740 2,730 2,650 2,700 -40 572,100 1,550,869,000 53 900.000 2,690 J 10,000 2,640 B 700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 352 360 340 354 2 803,700 278,939,600 94 1,242.105 356 J 280,100 346 B 7,200 170 KMTR Kirana Megatara Tbk. --M3---2 444 444 420 432 -12 529,300 227,384,600 170 94.323 434 J 10,000 432 T/B 13,800 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 56,700 1,150 B 2,000 172 KRAH Grand Kartech Tbk. --U4---2 2,580 2,590 2,560 2,570 -10 83,800 215,528,000 126 934.545 2,570 T/J 1,400 2,560 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 388 402 388 392 4 6,596,200 2,590,014,000 729 48.734 394 J 34,100 392 T/B 138,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 650 655 640 640 -10 25,025,800 16,292,507,500 5,382 6,658.344 645 J 326,000 640 T/B 332,100 175 LINK Link Net Tbk. XDS9K--1 4,710 4,700 4,580 4,600 -110 6,304,900 29,033,316,000 1,198 287.500 4,600 T/J 698,000 4,570 B 10,800 176 LPCK Lippo Cikarang Tbk --S6---1 1,980 2,030 1,960 1,975 -5 872,800 1,737,469,000 323 213.514 1,980 J 3,500 1,975 T/B 3,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 400 398 388 388 -12 22,500,900 8,824,362,800 824 99.344 390 J 156,100 388 T/B 416,700 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,200 9,050 8,800 8,950 -250 3,896,900 34,737,562,500 4,030 202.805 8,950 T/J 22,900 8,925 B 18,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,115 1,125 1,090 1,115 0 6,066,800 6,745,617,500 968 287.742 1,115 T/J 86,500 1,110 B 355,000 180 LTLS Lautan Luas Tbk. --S9---1 670 670 650 650 -20 593,000 392,664,000 77 229.773 670 J 4,500 650 T/B 43,800 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 715 800 715 735 20 1,049,700 790,555,500 627 1,549.783 735 T/J 29,700 670 B 10,000 182 MAIN Malindo Feedmill Tbk. --S3---1 715 720 710 710 -5 411,400 292,766,000 72 403.409 720 J 6,200 710 T/B 96,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,695 1,680 1,695 -5 300 507,000 2 100.893 1,695 T/J 37,400 1,620 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,300 8,600 8,175 8,400 100 3,134,200 26,497,255,000 2,632 1,344.000 8,400 T/J 33,900 8,375 B 2,000 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,705 1,700 1,695 1,695 -10 1,701,200 2,888,007,500 178 678.000 1,695 T/J 7,500 1,690 B 170,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 308 296 308 2 1,943,800 594,109,600 23 218.999 308 T/J 100,000 306 B 476,400 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 800 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,380 3,470 3,350 3,460 80 131,400 450,115,000 84 266.154 3,470 J 2,400 3,460 T/B 500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 625 595 605 5 2,276,400 1,385,446,000 379 37.812 610 J 112,200 605 T/B 106,300 190 MCAS M Cash Integrasi Tbk. --U9---2 3,130 3,150 3,070 3,090 -40 1,253,400 3,916,272,000 318 223.105 3,100 J 36,900 3,090 T/B 6,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 183 186 180 185 2 2,268,900 418,145,100 146 165.931 185 T/J 399,200 184 B 50,100 192 MDIA Intermedia Capital Tbk. --U9---1 256 290 238 250 -6 1,419,400 346,382,800 34 181.159 250 T/J 425,100 240 B 150,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,420 2,410 2,400 2,400 -20 70,000 168,217,000 23 120.000 2,420 J 2,000 2,400 T/B 1,900 194 MDLN Modernland Realty Tbk. --S6---1 306 312 300 308 2 937,400 286,463,600 163 91.407 310 J 139,300 306 B 497,900 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,205 1,185 1,195 -15 11,936,700 14,256,797,000 1,308 2,104.726 1,195 T/J 31,000 1,190 B 240,000 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,600 3,600 0 700 2,520,000 2 2,624.136 3,600 T/J 2,000 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,100 6,050 6,100 -50 300 1,820,000 2 16,083.529 6,200 J 4,700 6,050 B 4,700 198 META Nusantara Infrastructure Tbk. XDS7---1 190 190 185 190 0 1,849,800 347,601,400 111 57.040 190 T/J 1,049,500 189 B 661,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,705 1,695 1,705 -10 21,000 35,795,000 3 874.359 1,705 T/J 577,000 1,660 B 1,000 200 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 1,780 1,810 1,710 1,775 -5 5,736,600 10,044,614,000 851 104.505 1,775 T/J 10,600 1,770 B 150,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,930 0 0 1,930 0 0 0 0 1,838.095 2,000 J 25,000 1,885 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 262 262 256 256 -6 7,767,400 2,016,776,800 207 640.000 262 J 141,700 256 T/B 28,200 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 24,500 J 900 19,000 B 200 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,600 16,850 16,850 16,850 250 200 3,370,000 1 107,324.841 16,900 J 18,000 16,850 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 116 124 114 121 5 8,419,200 1,009,141,400 515 13.879 121 T/J 169,400 120 B 158,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 452,700 545 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,285 1,245 1,275 0 11,120,900 14,145,053,000 2,019 141.667 1,275 T/J 26,200 1,270 B 700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,050 1,065 1,040 1,050 0 1,120,100 1,176,564,500 166 70.000 1,055 J 2,000 1,050 T/B 75,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 288 298 286 294 6 1,850,400 537,292,400 175 123.607 294 T/J 69,800 292 B 4,900 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 6,000 J 200 4,900 B 43,000 212 MSKY MNC Sky Vision Tbk. --U9---1 710 845 725 745 35 3,673,900 2,962,296,000 296 49.013 750 J 5,000 745 T/B 172,700 213 MTDL Metrodata Electronics Tbk. --S9---1 900 910 890 900 0 1,871,900 1,689,397,000 342 1,620.220 900 T/J 230,600 895 B 2,200 214 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---1 372 372 366 370 -2 2,100 775,000 6 155.560 372 J 19,900 366 B 1,400 216 MYOH Samindo Resources Tbk. --U2---1 795 800 750 775 -20 785,500 602,453,500 211 92.309 780 J 53,400 775 T/B 44,200 217 MYRX Hanson International Tbk. --S6XXO2 134 134 131 131 -3 338,206,300 44,733,505,000 748 89.339 132 J 300,000 131 T/B 1,337,800 218 NASA Ayana Land International Tbk. --U9---2 404 404 404 404 0 100,400 40,561,600 16 392.233 410 J 100,000 404 T/B 9,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,900 4,000 3,810 3,930 30 57,300 223,593,000 169 1,209.231 3,930 T/J 6,200 3,850 B 3,200 220 NIRO Nirvana Development Tbk. --U6---2 91 91 90 91 0 40,200 3,624,500 4 86.667 91 T/J 222,900 90 B 993,300 221 NISP Bank OCBC NISP Tbk. --U8---1 910 905 880 900 -10 34,900 31,122,500 39 1,090.592 905 J 10,000 900 T/B 400 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 930 905 905 0 700 636,500 3 241.333 905 T/J 4,800 900 B 1,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 398 404 396 398 0 1,371,400 546,675,800 329 46.824 400 J 45,500 398 T/B 19,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,810 0 0 1,810 0 0 0 0 86.676 1,780 J 200 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 462 468 462 462 0 282,800 130,654,200 11 914.037 462 T/J 10,000 460 B 1,000 226 PALM Provident Agro Tbk. --U1---2 298 296 280 296 -2 1,100 309,600 2 80.903 290 J 900 280 B 400 227 PANS Panin Sekuritas Tbk. XDU8---1 1,660 1,690 1,600 1,610 -50 31,900 51,448,000 27 1,170.909 1,640 J 3,700 1,610 T/B 3,400 228 PBID Panca Budi Idaman Tbk. --U3---2 970 970 950 955 -15 124,500 119,405,000 38 112.353 965 J 1,800 955 T/B 19,700 229 PBRX Pan Brothers Tbk. --S4K--1 464 464 460 460 -4 4,078,800 1,891,164,400 1,124 814.159 464 J 1,700 460 T/B 628,600 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 625 620 570 605 -20 6,500 3,889,500 24 50.417 605 T/J 400 585 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,650 2,650 2,640 2,650 0 20,100 53,259,000 4 1,766.667 2,650 T/J 2,600 2,640 B 17,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,390 1,320 1,390 70 700 931,000 2 271.220 1,390 T/J 100 1,225 B 1,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 3,220 3,300 0 61,400 199,804,000 41 1,369.351 3,400 J 2,800 3,290 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 875 875 840 850 -25 2,661,400 2,273,889,000 427 1,415.251 865 J 40,000 850 T/B 147,700 235 PNIN Paninvest Tbk. --U8---1 1,040 1,045 980 1,030 -10 59,800 60,804,500 40 1,095.279 1,030 T/J 4,200 995 B 6,100 236 PNLF Panin Financial Tbk. --S8---1 230 230 224 226 -4 19,324,800 4,367,993,600 655 244.272 228 J 704,500 226 T/B 121,000 237 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 4,610 4,620 4,580 4,580 -30 34,535,500 158,767,257,000 364 2,906.995 4,590 J 60,400 4,580 T/B 15,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 625 625 625 0 100 62,500 1 116.822 625 T/J 1,000 620 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,090 1,095 1,080 1,090 0 1,585,400 1,720,505,500 136 72.667 1,090 T/J 37,600 1,080 B 100 241 PPRE PP Presisi Tbk. XDM7---1 392 390 372 390 -2 3,478,600 1,339,332,600 331 90.698 392 J 31,600 390 T/B 2,200 242 PPRO PP Properti Tbk. XDS6K--1 149 153 147 152 3 22,521,600 3,397,214,300 952 328.649 153 J 2,223,700 152 T/B 2,704,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 50.769 3,300 J 6,100 3,160 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 232 216 230 10 4,635,100 1,052,017,200 292 746.196 232 J 126,700 230 T/B 111,400 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,530 3,560 3,450 3,500 -30 23,301,800 81,692,257,000 3,792 3,043.478 3,500 T/J 221,300 3,490 B 1,138,100 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,200 2,300 2,140 2,250 50 22,928,200 51,148,742,000 2,006 422.932 2,260 J 77,000 2,250 T/B 1,420,300 247 PTRO Petrosea Tbk. XDM2---1 1,840 1,895 1,795 1,870 30 1,919,700 3,550,014,500 1,037 1,496.000 1,875 J 20,500 1,870 T/B 55,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 6,875 0 0 6,875 0 0 0 0 539.216 7,000 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 525 535 510 530 5 41,538,000 21,759,987,500 2,312 2,043.255 530 T/J 206,200 525 B 982,100 250 RAJA Rukun Raharja Tbk. XDS7---1 690 720 675 720 30 2,697,600 1,901,871,500 298 2,473.207 720 T/J 9,700 715 B 2,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,380 1,315 1,340 -40 3,458,800 4,629,106,000 1,244 837.500 1,360 J 71,800 1,340 T/B 296,100 252 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 500 5,250 B 200 253 RIMO Rimo International Lestari Tbk --S9---2 136 136 134 134 -2 318,068,700 42,937,150,600 492 73.569 135 J 164,900 134 T/B 343,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 322 344 -6 76,400 25,588,000 19 2,691.706 344 T/J 5,400 342 B 100 255 RODA Pikko Land Development Tbk. --U6---2 344 344 338 344 0 1,800 613,200 4 549.258 344 T/J 9,200 322 B 3,000 256 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,125 1,100 1,080 1,080 -45 4,531,700 4,936,366,000 468 423.529 1,085 J 3,800 1,080 T/B 159,400 257 SAME Sarana Meditama Metropolitan Tbk. CDU9---2 590 590 575 585 -5 2,333,300 1,357,456,000 893 731.250 585 T/J 2,800 580 B 9,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 10,050 10,050 9,850 10,025 -25 78,500 783,537,500 39 6,467.742 10,025 T/J 8,100 9,875 B 200 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,400 2,380 2,260 2,330 -70 12,001,900 27,828,226,000 4,342 1,054.046 2,340 J 180,200 2,330 T/B 261,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 650 845 -5 6,200 5,230,000 5 945.137 845 T/J 6,000 840 B 2,000 262 SGRO Sampoerna Agro Tbk. CDU1---1 2,340 2,340 2,300 2,330 -10 57,300 133,842,000 45 99.573 2,340 J 130,500 2,330 T/B 6,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,445 J 10,000 1,300 B 10,600 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 735 735 720 720 -15 790,000 579,602,500 91 514.286 725 J 43,600 720 T/B 38,500 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 820 755 800 -15 7,981,900 6,373,587,000 739 137.931 805 J 581,300 800 T/B 41,100 267 SILO Siloam International Hospitals Tbk. --U9---1 7,000 7,075 6,850 7,075 75 661,000 4,610,232,500 685 80.353 7,075 T/J 9,600 7,000 B 4,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 525 515 525 0 2,053,700 1,068,581,500 608 47.727 525 T/J 38,000 520 B 26,000 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 955 1,000 0 15,500 15,325,000 4 1.111 1,000 T/J 32,200 995 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 490 0 0 490 0 0 0 0 426.087 480 J 5,600 430 B 100,000 271 SMAR Smart Tbk. --U1---2 3,400 3,400 3,400 3,400 0 1,300 4,420,000 8 1,123.373 3,400 T/J 1,700 3,310 B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,410 3,460 3,420 3,460 50 137,900 475,177,000 82 617.857 3,470 J 600 3,460 T/B 6,400 273 SMCB Holcim Indonesia Tbk. --M3---1 745 785 715 725 -20 636,200 467,134,000 175 875.604 730 J 200 725 T/B 24,700 274 SMDR Samudera Indonesia Tbk. --S7---1 350 358 348 358 8 2,534,200 895,258,400 310 1,436.712 360 J 193,900 358 T/B 185,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 855 860 835 840 -15 13,817,400 11,703,715,000 941 1,380.217 840 T/J 300 835 B 573,100 276 SMRU SMR Utama Tbk. --U2---2 476 476 472 472 -4 54,800 25,964,600 16 115.427 472 T/J 3,600 470 B 15,900 277 SMSM Selamat Sempurna Tbk. XDS4---1 1,390 1,385 1,365 1,385 -5 2,521,400 3,468,082,500 739 3,699.351 1,390 J 41,200 1,385 T/B 171,400 278 SOCI Soechi Lines Tbk. --M7---1 184 188 184 188 4 7,885,500 1,471,601,600 545 34.182 188 T/J 492,300 187 B 387,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 202 191 202 0 30,800 6,070,600 9 215.579 200 J 10,000 188 B 1,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 328 318 318 -2 44,976,100 14,418,003,000 1,909 132.500 320 J 300,000 318 T/B 2,637,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,840 3,780 3,820 220 105,700 403,698,000 17 69.455 3,820 T/J 8,000 3,780 B 20,100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 520 500 510 5 43,339,300 21,945,689,500 978 209.231 510 T/J 640,800 505 B 1,355,700 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,115 1,135 1,095 1,115 0 26,681,300 29,591,464,500 1,560 166.418 1,115 T/J 307,400 1,110 B 1,096,300 284 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 553,639,000 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 3,990 4,010 10 3,240,600 12,996,900,000 2,870 3,645.455 4,020 J 29,900 4,010 T/B 4,000 288 TARA Sitara Propertindo Tbk. --U6K--1 835 845 830 840 5 42,460,700 35,315,721,500 5,067 792.453 840 T/J 15,900 835 B 6,200 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,100 5,200 5,000 5,100 0 2,187,500 11,157,637,500 958 251.852 5,100 T/J 351,200 5,075 B 76,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,000 1,015 975 1,000 0 1,031,000 1,027,573,000 197 227.713 1,000 T/J 312,300 995 B 9,300 291 TCID Mandom Indonesia Tbk. XDU5---1 17,500 17,400 17,300 17,400 -100 200 3,470,000 2 1,706.685 17,700 J 20,000 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 770 770 765 765 -5 1,100 842,000 3 246.774 765 T/J 800 725 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 790 615 665 -75 3,900 2,926,000 9 150.698 700 J 100 645 B 100 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,550 2,550 2,470 2,550 0 400 1,005,000 4 2,095.489 2,540 J 100 2,330 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 645 710 645 645 0 171,700 119,782,000 29 322.500 645 T/J 288,000 630 B 9,600 296 TINS Timah Tbk. --S2K--1 955 950 925 930 -25 4,973,300 4,645,179,500 664 475.224 930 T/J 2,914,800 925 B 376,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,500 11,450 10,500 11,350 850 11,254,500 125,418,242,500 4,758 701.751 11,375 J 2,300 11,350 T/B 11,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,190 0 0 1,190 0 0 0 0 547.403 1,185 J 1,000 1,015 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,450 2,320 2,450 0 44,500 107,980,000 13 128.947 2,450 T/J 5,100 2,310 B 10,200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,210 4,200 4,200 -10 7,512,700 31,592,407,000 516 1,354.839 4,200 T/J 50,000 4,190 B 119,200 301 TOTL Total Bangun Persada Tbk. --S6---1 640 650 630 635 -5 1,312,600 835,863,000 119 228.232 640 J 39,100 635 T/B 212,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 376 374 376 0 102,600 38,573,400 11 1,219.710 376 T/J 339,500 362 B 21,000 303 TOWR Sarana Menara Nusantara Tbk. CDS7---2 2,860 2,900 2,850 2,850 -10 817,300 2,340,435,000 854 2,724.066 2,860 J 11,400 2,850 T/B 1,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 380 384 364 382 2 203,039,200 76,486,259,400 3,712 315.718 382 T/J 13,185,900 380 B 3,038,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 124 119 123 1 32,900 4,021,900 16 123.948 124 J 1,000 123 T/B 200,600 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 100,000 38,400,000 4 229.062 390 J 50,000 384 T/B 29,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,590 1,555 1,590 0 5,800 9,106,500 14 283.645 1,590 T/J 2,000 1,555 B 8,100 308 TURI Tunas Ridean Tbk. XDU9---1 1,350 1,365 1,350 1,360 10 1,029,800 1,396,434,500 38 3,022.222 1,365 J 398,300 1,360 T/B 26,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,215 1,180 1,200 -15 104,200 124,466,500 69 2,326.664 1,200 T/J 32,200 1,195 B 18,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,400 3,390 3,400 0 400 1,359,000 2 125.923 3,430 J 1,200 3,350 B 5,000 311 VICO Victoria Investama Tbk. --U8---1 178 185 180 185 7 3,500 634,200 6 148.000 183 J 1,000 179 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 276 276 270 274 -2 2,349,800 640,847,400 203 91.333 276 J 147,100 274 T/B 359,400 313 VOKS Voksel Electric Tbk. --U4---1 186 190 186 186 0 8,900 1,666,900 19 82.278 186 T/J 9,900 185 B 1,700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 228 220 224 0 3,055,300 680,214,200 185 77.241 224 T/J 727,000 222 B 399,400 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,405 1,480 1,380 1,465 60 32,656,000 47,027,454,500 3,350 376.555 1,470 J 10,400 1,465 T/B 512,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 318 322 312 314 -4 2,620,700 831,891,000 82 84.917 318 J 1,305,200 314 T/B 92,300 317 WOOD Integra Indocabinet Tbk. --S5---2 416 450 414 448 32 99,511,700 43,285,990,200 3,425 172.308 448 T/J 268,400 446 B 129,500 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 372 382 368 382 10 61,175,700 23,060,905,800 2,071 77.959 384 J 3,028,400 382 T/B 251,800 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,985 2,050 1,950 2,020 35 61,593,300 123,850,724,500 4,618 545.209 2,020 T/J 1,838,700 2,010 B 1,167,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 448 456 436 448 0 7,860,500 3,501,572,800 808 75.932 450 J 116,500 448 T/B 133,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,725 1,680 1,710 -5 6,664,500 11,388,601,000 1,496 1,221.429 1,730 J 214,600 1,710 T/B 13,600 Total 3,893,967,700 2,811,195,440,200 207,145 5,156,527,900 91,313,600 Jakarta, 16 May 2018 Trading Division