List of Securities Quotation: IDX SMC Composite Date: Monday, 04 June 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. --S1KB-1 12,550 12,550 12,225 12,275 -275 942,100 11,587,755,000 863 997.190 12,300 J 200 12,275 T/B 93,100 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 800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,110 J 600 2,020 B 1,000 4 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,250 1,255 1,210 1,215 -35 9,699,900 11,807,578,500 1,624 1,481.707 1,215 T/J 2,162,300 1,210 B 457,100 5 ACST Acset Indonusa Tbk. --S6---1 2,840 2,850 2,770 2,820 -20 817,600 2,314,893,000 50 118.423 2,820 T/J 3,500 2,770 B 22,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,945 1,945 1,915 1,920 -25 3,333,900 6,424,362,000 1,121 1,507.857 1,920 T/J 70,700 1,915 B 209,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,600 8,425 8,575 200 79,900 682,722,500 98 368.817 8,575 T/J 6,000 8,550 B 5,800 8 ADMG Polychem Indonesia Tbk --M3---1 362 366 348 352 -10 1,970,200 699,461,200 379 31.419 352 T/J 900 350 B 253,900 9 AGII Aneka Gas Industri Tbk. --S3---1 660 660 655 655 -5 7,700 5,069,500 11 59.545 670 J 3,300 655 T/B 1,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 378 386 378 378 0 2,098,500 799,297,000 460 617.566 380 J 73,000 378 T/B 639,500 11 AGRS Bank Agris Tbk. --U8---2 350 352 328 328 -22 101,600 35,048,800 25 298.182 342 J 15,300 328 T/B 9,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 466 472 456 462 -4 25,465,300 11,801,145,400 2,088 56.233 462 T/J 1,558,400 460 B 451,400 13 AKRA AKR Corporindo Tbk. XDS9BXO1 4,920 5,075 4,930 4,930 10 15,614,000 77,777,859,000 3,797 3,929.195 4,940 J 36,200 4,930 T/B 77,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 344 354 348 348 4 200 70,200 2 331.429 348 T/J 5,000 312 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,075 5,150 5,125 5,150 75 15,000 76,927,500 13 210.204 5,200 J 9,500 5,150 T/B 400 16 AMRT Sumber Alfaria Trijaya Tbk. CDU9---1 675 750 660 695 20 555,600 382,433,500 170 1,773.457 700 J 50,400 695 T/B 2,942,600 17 ANJT Austindo Nusantara Jaya Tbk. XDU1---1 1,165 1,175 1,130 1,165 0 3,400 3,945,500 8 97.083 1,165 T/J 50,100 1,125 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 865 895 870 880 15 62,291,200 54,949,898,500 2,829 580.207 880 T/J 625,900 875 B 2,336,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 1,775 J 5,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 409,800 500 B 236,100 21 APLN Agung Podomoro Land Tbk. --S6---1 197 200 196 196 -1 4,690,900 929,649,700 482 53.699 197 J 28,800 196 T/B 1,848,600 22 ARII Atlas Resources Tbk. --U2---2 1,160 1,220 1,120 1,220 60 142,600 162,820,000 16 81.333 1,200 J 92,800 1,120 B 3,000 23 ARMY Armidian Karyatama Tbk. --U6---2 330 330 312 314 -16 91,578,500 29,845,925,400 195 104.667 314 T/J 47,700 312 B 206,300 24 ARNA Arwana Citramulia Tbk. --S3---1 322 330 322 328 6 1,999,600 647,562,800 163 2,229.321 328 T/J 18,300 326 B 80,100 25 ASGR Astra Graphia Tbk. --S9---1 1,375 1,395 1,375 1,380 5 521,700 721,553,500 158 286.117 1,380 T/J 20,200 1,375 B 36,700 26 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 710 700 700 -5 1,018,700 721,528,000 144 1,296.296 700 T/J 55,000 695 B 50,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 354 354 348 350 -4 8,635,900 3,025,175,400 1,153 333.333 350 T/J 588,800 348 B 418,000 28 ATIC Anabatic Technologies Tbk. XDU9---1 745 740 740 740 -5 800 592,000 6 105.714 740 T/J 2,300 700 B 1,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,585 1,610 1,565 1,570 -15 3,894,500 6,134,358,500 1,172 1,419.915 1,570 T/J 278,200 1,565 B 245,200 31 BABP Bank MNC Internasional Tbk. --U8---2 54 62 55 57 3 68,063,100 3,937,540,900 1,282 65.422 58 J 2,749,000 57 T/B 500 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 288 288 288 0 100 28,800 1 212.335 288 T/J 52,700 270 B 107,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,570 1,560 1,570 0 383,400 600,244,500 113 1,962.500 1,570 T/J 29,800 1,565 B 24,600 34 BBKP Bank Bukopin Tbk. --S8---1 380 394 384 388 8 7,195,200 2,803,153,000 1,143 115.103 388 T/J 35,600 386 B 769,000 35 BBMD Bank Mestika Dharma Tbk. CDU8---1 1,405 0 0 1,405 0 0 0 0 101.812 1,500 J 100 1,100 B 1,100 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 3,050 3,120 3,080 3,100 50 29,983,500 92,913,380,000 4,287 404.348 3,110 J 1,187,600 3,100 T/B 3,775,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 314 322 312 320 6 3,628,800 1,148,108,400 164 325.799 320 T/J 76,200 318 B 100,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 1,000 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 0 183,700 9,185,000 37 217.306 50 T/J 257,547,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 268 270 262 264 -4 5,928,100 1,576,512,600 347 155.294 266 J 2,500 262 B 1,248,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 770 780 770 775 5 556,600 431,377,000 55 3,971.508 795 J 6,000 775 T/B 299,800 44 BHIT MNC Investama Tbk. --S9K--1 112 116 105 108 -4 20,789,000 2,338,625,300 6,026 315.836 109 J 512,500 108 T/B 197,700 45 BINA Bank Ina Perdana Tbk. --U8---1 464 470 424 426 -38 1,073,100 464,877,200 250 240.683 428 J 40,000 426 T/B 41,200 46 BIPI Benakat Integra Tbk. --S2K--2 67 68 64 65 -2 21,906,100 1,444,363,200 525 46.429 66 J 1,028,200 65 T/B 5,760,900 47 BIRD Blue Bird Tbk. CDU7---1 2,840 2,850 2,800 2,850 10 596,300 1,692,193,000 210 43.846 2,850 T/J 54,500 2,840 B 1,000 48 BISI BISI International Tbk. CDU1---1 1,875 1,925 1,885 1,920 45 788,600 1,502,932,000 197 960.000 1,920 T/J 9,000 1,905 B 1,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,050 2,070 20 11,381,700 23,500,491,000 316 345.000 2,070 T/J 3,000 2,060 B 24,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 740 690 705 15 16,753,000 11,831,531,000 1,167 163.953 710 J 491,900 705 T/B 276,800 51 BKSL Sentul City Tbk. --S6K--1 141 151 143 145 4 259,365,700 38,120,039,200 4,661 10.020 146 J 2,353,700 145 T/B 18,888,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 224 208 218 -10 19,100 4,269,000 7 500.229 218 T/J 1,000 216 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 8,200 8,200 8,200 0 300 2,460,000 1 273.333 9,600 J 200 7,500 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 380 380 380 0 200 76,000 1 118.750 380 T/J 7,000 330 B 5,000 56 BMTR Global Mediacom Tbk. --S9LKO1 520 550 520 530 10 34,210,500 17,971,586,500 3,021 431.385 530 T/J 1,103,000 525 B 342,600 57 BNBR Bakrie & Brothers Tbk RSU9---2 376 282 282 282 -94 156,700 44,189,400 51 0.970 282 T/J 523,350,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,110 1,140 1,095 1,095 -15 8,959,200 9,994,618,000 1,043 8.085 1,100 J 5,000 1,095 T/B 309,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 232 236 230 230 -2 1,006,100 232,327,200 124 2.740 234 J 111,000 230 T/B 295,300 60 BNLI Bank Permata Tbk. --M8K--1 505 520 505 510 5 9,449,300 4,842,938,500 1,747 5.553 510 T/J 226,100 505 B 2,757,700 61 BOGA Bintang Oto Global Tbk. --S9---2 610 620 610 615 5 18,299,100 11,268,898,500 746 597.087 615 T/J 12,000 610 B 9,600 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 890 890 0 363,700 325,162,500 151 161.818 895 J 14,400 890 T/B 11,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,200 0 0 6,200 0 0 0 0 1,240.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 5,700 6,825 6,825 6,825 1,125 100 682,500 1 265.621 6,800 J 600 5,200 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 68 71 68 68 0 38,244,200 2,645,434,500 922 10.709 69 J 1,011,600 68 T/B 6,254,400 66 BRNA Berlina Tbk. --U3---2 1,210 0 0 1,210 0 0 0 0 907.863 1,210 J 300 1,185 B 100 67 BRPT Barito Pacific Tbk. --S3BXO1 2,120 2,170 2,100 2,130 10 22,789,500 48,788,426,000 2,199 166.809 2,130 T/J 223,800 2,120 B 282,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,705 1,750 1,695 1,700 -5 11,565,300 19,722,590,000 2,412 333.004 1,705 J 51,600 1,700 T/B 86,600 69 BSIM Bank Sinarmas Tbk. --U8---1 620 605 600 600 -20 6,800 4,085,000 7 409.224 600 T/J 52,800 580 B 600 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,580 2,570 2,550 2,550 -30 2,300 5,877,000 7 130.769 2,570 J 1,000 2,430 B 200 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---2 158 200 143 149 -9 687,686,100 133,250,123,000 1,395 1,141.587 149 T/J 189,100 148 B 13,700 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 471,554,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,650 3,680 3,400 3,520 -130 1,807,000 6,420,701,000 481 681.428 3,540 J 70,000 3,520 T/B 116,200 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,680 1,680 1,600 1,610 -70 18,400 29,671,500 23 272.881 1,610 T/J 4,000 1,585 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 264 268 258 260 -4 179,936,200 47,060,761,400 2,860 15.090 260 T/J 418,700 258 B 7,262,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 480 480 480 6 100 48,000 1 184.615 480 T/J 6,800 402 B 4,100 78 BVIC Bank Victoria International Tbk. --S8---1 204 254 200 212 8 6,340,500 1,522,900,000 265 200.467 216 J 500 212 T/B 325,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 187 197 187 191 4 26,388,900 5,089,566,400 1,405 41.773 192 J 221,500 191 T/B 1,109,400 80 BYAN Bayan Resources Tbk. --U2---1 11,100 11,250 11,075 11,250 150 145,000 1,618,125,000 21 193.966 11,300 J 5,000 11,250 T/B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 448 384 400 10 16,447,100 6,782,810,000 3,098 121.212 400 T/J 242,900 398 B 9,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,360 2,370 2,320 2,330 -30 10,571,000 24,814,922,000 784 133.143 2,340 J 102,500 2,330 T/B 49,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 306 308 306 306 0 145,600 44,773,600 38 559.037 308 J 16,800 306 T/B 275,600 84 CASS Cardig Aero Services Tbk. --U7---2 700 720 680 720 20 5,500 3,820,500 8 180.000 700 J 100 690 B 147,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 101 101 99 100 -1 747,100 74,456,300 81 640.000 100 T/J 56,600 99 B 334,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 328 324 328 4 1,740,300 568,692,200 25 25.667 330 J 150,000 328 T/B 331,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 690 745 680 745 55 31,400 23,095,000 27 2,703.389 745 T/J 2,100 720 B 1,100 88 CLEO Sariguna Primatirta Tbk. --S5---1 1,195 1,195 1,160 1,190 -5 2,210,100 2,609,654,500 470 1,034.783 1,190 T/J 54,100 1,180 B 16,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,430 1,420 1,420 -20 600 855,000 4 135.877 1,435 J 6,500 1,420 T/B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 300 300 292 292 -8 990,400 290,754,200 105 55.235 296 J 2,200 292 T/B 69,600 91 COWL Cowell Development Tbk. --M6---2 610 620 605 605 -5 584,900 357,781,500 169 465.385 610 J 7,300 605 T/B 8,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,900 95,000 1 45.455 50 T/J 128,877,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 560 600 580 590 30 212,400 124,976,500 25 297.732 600 J 114,200 590 T/B 33,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,295 1,280 1,125 1,155 -140 7,700 9,662,000 11 385.000 1,250 J 4,000 1,155 T/B 700 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 1,010 1,055 1,010 1,035 25 19,084,400 19,892,689,000 1,778 231.731 1,040 J 100,000 1,035 T/B 163,800 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,800 540,000 21 16.496 50 T/J 65,019,400 0 B 0 98 DILD Intiland Development Tbk. --S6---1 300 324 300 322 22 9,694,800 3,043,742,800 866 56.111 322 T/J 72,200 320 B 14,000 99 DKFT Central Omega Resources Tbk. --U2---2 346 352 344 352 6 256,500 89,592,200 15 904.187 352 T/J 190,800 344 B 16,900 100 DLTA Delta Djakarta Tbk. XDU5---1 5,600 5,650 5,600 5,600 0 6,000 33,737,500 8 33,474.804 5,600 T/J 100 5,550 B 7,000 101 DMAS Puradelta Lestari Tbk. XDM6K--1 153 156 152 155 2 8,572,300 1,320,409,700 183 73.810 156 J 93,800 155 T/B 377,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,700 2,700 2,700 2,700 0 120,200 324,540,000 5 2,371.771 2,710 J 25,000 2,690 B 100,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 875 895 870 870 -5 22,905,300 20,104,075,500 1,618 1,177.840 875 J 99,500 870 T/B 2,888,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 276 270 270 -10 20,600 5,611,000 23 49.091 270 T/J 2,900 268 B 12,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 426 430 426 428 2 2,414,400 1,033,334,800 70 115.676 428 T/J 146,100 426 B 181,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,700 0 0 14,700 0 0 0 0 980.000 14,500 J 500 11,800 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. XDU5---1 1,920 1,920 1,920 1,920 0 200 384,000 1 706.736 1,925 J 7,100 1,920 T/B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 174 174 158 161 -13 1,289,800 209,904,300 440 107.333 161 T/J 7,100 160 B 35,200 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,005 1,050 0 5,300 5,453,000 10 25.926 1,050 T/J 100 960 B 1,000 111 ELSA Elnusa Tbk. XDS2K--1 410 412 392 392 -18 66,116,100 26,503,007,600 3,844 98.000 394 J 68,800 392 T/B 4,809,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 109,200 5,460,000 7 10.308 50 T/J 804,256,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 174 179 172 173 -1 38,609,400 6,740,969,800 1,392 14.423 174 J 65,100 173 T/B 120,800 114 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 1,950 J 19,600 1,850 B 300 115 ERAA Erajaya Swasembada Tbk. XDS9---1 2,570 2,920 2,570 2,920 350 76,009,700 207,019,500,000 11,018 292.000 2,930 J 168,000 2,920 T/B 4,350,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 258 264 256 260 2 7,063,700 1,828,365,200 383 484.072 262 J 446,700 260 T/B 130,200 117 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,520 2,160 2,370 270 101,854,000 244,249,631,000 11,135 120.279 2,370 T/J 316,500 2,360 B 355,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,455 1,450 1,450 0 4,800 6,961,500 18 2,280.412 1,450 T/J 2,400 1,400 B 1,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,050 6,300 6,050 6,300 250 451,100 2,792,465,000 415 1,443.762 6,325 J 21,000 6,250 B 10,300 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,700 4,700 4,650 4,650 -50 1,163,100 5,453,434,000 20 930.000 4,650 T/J 1,500 4,640 B 20,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,900 2,900 2,900 0 1,500 4,350,000 2 2,320.000 2,900 T/J 2,800 2,600 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 655 665 655 665 10 1,163,000 768,702,500 97 665.000 665 T/J 28,800 660 B 12,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 735 725 735 5 6,586,000 4,808,025,500 177 334.091 735 T/J 70,700 730 B 9,800 124 FPNI Lotte Chemical Titan Tbk. --U3---2 174 179 165 166 -8 6,064,500 1,023,903,500 374 50.352 166 T/J 10,000 165 B 183,400 125 FREN Smartfren Telecom Tbk. --U7---1 99 100 94 95 -4 33,469,800 3,215,181,200 1,263 5.278 96 J 695,100 95 T/B 2,521,700 126 GEMS Golden Energy Mines Tbk. XDU2---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---1 254 256 252 252 -2 4,557,600 1,155,232,600 689 33.875 254 J 199,300 252 T/B 1,006,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 815 835 805 830 15 4,467,700 3,686,588,500 775 162.950 830 T/J 2,600 825 B 15,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 306 312 304 306 0 6,040,600 1,851,517,600 692 76.500 306 T/J 338,300 304 B 700,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 0 0 14,000 0 0 0 0 2,434.783 14,500 J 200 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---1 150 150 148 148 -2 740,100 109,561,600 10 59.200 156 J 5,400 148 T/B 98,300 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 280 274 280 -6 200 55,400 2 44.155 280 T/J 100 276 B 1,200 134 HERO Hero Supermarket Tbk. --U9---1 945 950 945 945 0 289,800 274,132,500 15 1,972.531 955 J 400 945 T/B 239,900 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,400 3,400 3,400 -80 1,100 3,740,000 2 1,040.838 3,400 T/J 2,769,900 3,260 B 1,100 136 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 715 715 715 715 0 1,600 1,144,000 4 1,100.000 715 T/J 700 635 B 2,000 137 HRTA Hartadinata Abadi Tbk. XDU5---2 274 274 258 268 -6 170,100 44,873,400 58 89.333 270 J 99,600 268 T/B 1,300 138 HRUM Harum Energy Tbk. --S2K--1 3,230 3,060 2,950 3,000 -230 7,193,000 21,601,447,000 3,001 57.692 3,000 T/J 39,600 2,990 B 175,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 2,800 23,800,000 1 914.175 9,000 J 3,500 8,500 T/B 17,200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 0 0 840 0 0 0 0 65.625 790 J 7,500 730 B 1,500 141 IIKP Inti Agri Resources Tbk --U5---2 240 244 208 242 2 338,230,200 73,609,250,400 2,870 464.509 242 T/J 716,700 240 B 25,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,920 3,350 2,930 3,350 430 22,824,000 71,431,420,000 5,337 449.739 3,360 J 101,300 3,350 T/B 846,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 700 750 655 720 20 5,591,300 4,008,104,500 667 144.000 725 J 255,800 720 T/B 5,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 960 965 950 965 5 319,400 307,298,500 24 253.947 965 T/J 3,700 950 B 50,800 145 INAF Indofarma Tbk. --U5K--1 3,810 3,810 3,390 3,390 -420 1,289,400 4,473,616,000 1,477 1,356.000 3,390 T/J 169,800 3,380 B 7,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,860 3,950 3,890 3,920 60 13,369,700 52,384,263,000 2,289 1,600.000 3,930 J 201,900 3,920 T/B 473,000 147 INDY Indika Energy Tbk. XDS7XXO1 3,740 3,830 3,710 3,740 0 18,414,900 69,270,791,000 4,134 126.780 3,750 J 102,500 3,740 T/B 58,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 18,700 19,000 18,050 18,400 -300 32,076,900 593,855,777,500 13,277 948.126 18,425 J 894,500 18,400 T/B 1,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 83 81 81 -1 1,430,900 116,665,400 62 0.463 82 J 119,800 81 T/B 411,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 600 600 595 595 -5 55,800 33,230,500 6 566.667 640 J 182,700 590 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 520 540 515 530 10 12,293,600 6,508,573,500 1,247 373.605 530 T/J 551,400 525 B 641,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 412 404 408 -4 195,800 80,603,600 68 107.368 412 J 50,000 408 T/B 500 153 ISAT Indosat Tbk. XDS7K--1 3,300 3,370 3,280 3,340 40 2,472,900 8,263,781,000 1,052 238.571 3,350 J 12,500 3,340 T/B 41,900 154 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,825 26,425 25,900 26,425 600 1,392,700 36,448,372,500 2,289 188.750 26,450 J 13,500 26,425 T/B 7,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 15,100 755,000 2 35.714 50 T/J 48,382,700 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 520 J 9,600 474 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 530 J 5,000 470 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 830 830 795 795 -35 120,600 96,564,000 76 567.857 795 T/J 20,600 790 B 70,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,605 1,555 1,605 50 1,504,400 2,401,562,000 556 438.764 1,610 J 10,600 1,605 T/B 68,000 160 JRPT Jaya Real Property Tbk. --S6---1 775 785 770 780 5 3,129,300 2,438,955,500 357 750.000 780 T/J 7,300 765 B 2,000 161 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,450 4,680 4,420 4,630 180 16,075,400 73,882,963,000 6,011 273.027 4,650 J 100 4,630 T/B 3,200 162 JSPT Jakarta Setiabudi Internasional Tbk. CDU9---2 900 1,120 1,120 1,120 220 100 112,000 1 241.213 1,120 T/J 100 890 B 200 163 KAEF Kimia Farma Tbk. --M5K--1 2,540 2,800 2,350 2,610 70 2,301,600 5,910,554,000 1,116 2,610.000 2,620 J 400 2,610 T/B 30,900 164 KBLI KMI Wire & Cable Tbk. CDS4K--1 388 390 378 378 -10 4,742,300 1,809,031,800 617 45.930 380 J 5,200 378 T/B 46,500 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 218 220 206 216 -2 17,855,600 3,783,610,800 1,843 7.494 216 T/J 2,467,100 214 B 5,270,100 167 KINO Kino Indonesia Tbk. --U5---2 1,995 1,990 1,965 1,990 -5 135,500 269,339,000 25 52.368 1,990 T/J 1,200 1,985 B 700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,650 2,660 2,620 2,650 0 615,200 1,621,191,000 63 883.333 2,650 T/J 18,000 2,600 B 4,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 316 322 310 310 -6 1,166,600 367,348,000 104 1,087.719 314 J 100 310 T/B 763,200 170 KMTR Kirana Megatara Tbk. --M3---2 456 456 444 444 -12 207,800 93,119,400 89 96.943 448 J 23,100 444 T/B 12,000 171 KPIG MNC Land Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 281.884 1,300 J 30,000 1,200 B 800 172 KRAH Grand Kartech Tbk. --U4---2 2,690 2,710 2,690 2,710 20 80,500 217,376,000 106 985.455 2,710 T/J 3,600 2,700 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 432 446 424 430 -2 8,896,700 3,871,055,800 1,393 53.459 434 J 270,700 430 T/B 5,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 740 755 735 740 0 134,799,400 100,447,259,000 7,699 7,698.710 745 J 244,100 740 T/B 297,400 175 LINK Link Net Tbk. --S9K--1 4,650 4,680 4,510 4,590 -60 628,400 2,891,849,000 862 286.875 4,590 T/J 91,600 4,570 B 34,800 176 LPCK Lippo Cikarang Tbk --S6---1 1,985 2,040 1,915 1,915 -70 2,170,400 4,292,782,500 783 207.027 1,920 J 400 1,915 T/B 129,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 378 380 370 372 -6 11,488,200 4,295,123,400 725 95.247 374 J 207,100 372 T/B 155,800 178 LPPF Matahari Department Store Tbk. XDS9XXO1 9,150 9,125 8,900 9,000 -150 4,211,600 38,031,197,500 3,069 203.938 9,000 T/J 7,600 8,975 B 34,800 179 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,175 1,155 1,165 15 10,536,100 12,220,206,500 1,787 300.645 1,165 T/J 192,800 1,160 B 34,900 180 LTLS Lautan Luas Tbk. XDS9---1 635 635 625 635 0 267,000 168,519,000 20 224.470 635 T/J 68,300 630 B 3,100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 695 680 680 5 398,900 276,478,000 208 1,433.813 680 T/J 49,700 645 B 1,500 182 MAIN Malindo Feedmill Tbk. --S3---1 715 730 715 725 10 1,043,500 752,457,500 134 411.932 725 T/J 225,300 720 B 52,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 0 0 1,695 0 0 0 0 100.893 1,740 J 100 1,675 B 1,000 184 MAPI Mitra Adiperkasa Tbk. SSS9K--1 840 850 810 820 -20 9,039,500 7,438,831,500 2,350 1,315.895 825 J 20,000 820 T/B 1,039,800 185 MARK Mark Dynamics Indonesia Tbk. XDS3---2 1,695 1,695 1,680 1,680 -15 1,470,700 2,484,583,500 196 672.000 1,685 J 51,100 1,680 T/B 157,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 312 306 306 -6 40,800 12,499,200 6 217.577 310 J 10,000 306 T/B 27,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,080 4,080 4,080 4,080 0 200 816,000 2 1,610.071 4,080 T/J 700 3,060 B 200 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,480 3,500 3,400 3,440 -40 353,600 1,218,919,000 368 264.615 3,460 J 2,100 3,440 T/B 1,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 545 560 -15 9,558,700 5,343,032,000 891 35.000 565 J 82,000 560 T/B 70,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,950 2,980 2,930 2,940 -10 1,711,900 5,072,110,000 218 212.274 2,950 J 500 2,940 T/B 83,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 200 204 200 202 2 773,600 155,039,200 45 181.179 202 T/J 146,500 200 B 210,300 192 MDIA Intermedia Capital Tbk. --U9---1 179 200 175 179 0 6,135,600 1,108,957,400 203 129.710 179 T/J 2,133,400 176 B 600 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,630 2,680 2,590 2,680 50 22,300 58,244,000 9 134.000 2,680 T/J 1,600 2,640 B 7,000 194 MDLN Modernland Realty Tbk. --S6---1 308 314 308 308 0 3,561,800 1,103,710,200 511 91.407 310 J 12,600 308 T/B 645,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,120 1,140 1,090 1,100 -20 25,896,500 28,642,173,000 2,448 1,937.404 1,105 J 37,500 1,100 T/B 1,091,200 196 MEGA Bank Mega Tbk. --U8---1 4,250 4,250 3,600 3,600 -650 600 2,485,000 5 2,624.136 4,250 J 500 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,225 6,350 6,150 6,350 125 34,100 214,940,000 11 16,742.690 6,450 J 100 6,250 B 6,500 198 META Nusantara Infrastructure Tbk. CDS7---1 195 197 189 196 1 2,229,700 429,087,000 94 58.841 196 T/J 700 194 B 451,900 199 MFIN Mandala Multifinance Tbk. --U8---2 1,680 1,700 1,680 1,700 20 127,200 216,008,000 15 871.795 1,700 T/J 195,300 1,650 B 1,000 200 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,025 B 100,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,795 1,850 1,765 1,825 30 7,253,200 13,151,158,500 1,278 107.449 1,825 T/J 169,100 1,820 B 7,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 2,000 1,900 1,995 95 5,304,200 10,113,987,000 169 1,900.000 1,995 T/J 7,100 1,980 B 29,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 256 260 250 250 -6 8,071,900 2,059,996,800 154 625.000 250 T/J 46,000 248 B 115,000 204 MKPI Metropolitan Kentjana Tbk. XDU6---2 22,900 23,200 23,200 23,200 300 400 9,280,000 2 1,104.762 23,500 J 500 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,800 16,700 16,650 16,700 -100 14,600 243,795,000 27 106,369.427 16,900 J 3,300 16,700 T/B 14,900 206 MLPL Multipolar Tbk. --S9K--1 127 130 122 123 -4 8,217,000 1,030,005,400 2,008 14.108 124 J 96,200 123 T/B 65,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 540 585 0 3,592,100 1,976,588,000 86 100.000 575 J 50,000 560 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,200 1,205 1,155 1,170 -30 43,488,800 51,142,184,500 3,592 130.000 1,170 T/J 2,421,800 1,165 B 10,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,045 1,055 1,000 1,010 -35 5,498,500 5,598,376,500 654 67.333 1,020 J 100 1,010 T/B 106,500 210 MPPA Matahari Putra Prima Tbk. --U9---1 312 324 300 306 -6 5,185,500 1,595,552,400 768 128.653 306 T/J 72,600 302 B 52,100 211 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 0 0 6,000 0 0 0 0 544.226 7,175 J 200 5,000 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 730 755 730 735 5 4,333,100 3,259,686,000 53 48.355 745 J 55,000 735 T/B 358,800 213 MTDL Metrodata Electronics Tbk. --S9---1 915 920 875 900 -15 2,449,700 2,212,059,000 322 1,620.220 900 T/J 110,000 880 B 35,300 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. XDU6---1 370 370 370 370 0 1,500 555,000 2 155.560 380 J 10,800 370 T/B 19,500 216 MYOH Samindo Resources Tbk. XDU2---1 830 840 820 835 5 411,400 342,303,000 80 99.455 835 T/J 55,600 825 B 23,000 217 MYRX Hanson International Tbk. --S6LKO2 139 138 132 133 -6 1,384,712,900 184,772,540,200 1,573 90.703 133 T/J 5,135,400 132 B 5,244,000 218 NASA Ayana Land International Tbk. --U9---2 388 400 388 400 12 900 351,600 3 388.350 400 T/J 8,800 388 B 105,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,800 4,700 4,390 4,700 -100 80,200 368,910,000 239 1,446.154 4,700 T/J 26,200 4,640 B 200 220 NIRO Nirvana Development Tbk. --U6---2 91 96 90 90 -1 2,852,000 256,953,400 27 85.714 91 J 304,000 90 T/B 732,500 221 NISP Bank OCBC NISP Tbk. --U8---1 900 905 880 880 -20 668,600 588,653,000 40 1,066.356 895 J 11,100 880 T/B 100 222 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 5,400 810 B 1,000 223 NRCA Nusa Raya Cipta Tbk. XDS6---1 398 410 400 406 8 3,029,000 1,227,716,400 361 47.765 406 T/J 109,100 402 B 288,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,775 0 0 1,775 0 0 0 0 85.000 1,670 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 510 500 500 -5 424,900 213,697,000 105 989.218 510 J 33,600 500 T/B 69,000 226 PALM Provident Agro Tbk. --U1---2 298 298 296 296 -2 3,300 977,400 5 80.903 296 T/J 2,000 272 B 500 227 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,800 1,650 1,800 100 20,300 34,965,000 17 1,309.091 1,800 T/J 7,600 1,690 B 200 228 PBID Panca Budi Idaman Tbk. --U3---2 975 975 965 965 -10 156,300 151,603,500 29 113.529 975 J 60,900 965 T/B 60,600 229 PBRX Pan Brothers Tbk. --S4K--1 550 550 505 510 -40 10,186,600 5,180,946,000 5,793 902.655 510 T/J 600 505 B 100,000 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 590 600 590 590 0 16,200 9,649,000 19 49.167 600 J 1,900 590 T/B 2,800 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,750 2,760 2,750 2,750 0 21,600 59,403,000 7 1,833.333 2,760 J 12,700 2,750 T/B 500 232 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,325 1,325 1,300 1,320 -5 2,500 3,299,500 10 257.561 1,320 T/J 4,900 1,270 B 500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 0 0 3,600 0 0 0 0 1,493.838 3,600 J 500 3,360 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 850 870 850 850 0 1,156,800 997,616,500 622 1,415.251 860 J 50,000 850 T/B 446,000 235 PNIN Paninvest Tbk. --U8---1 1,025 1,045 1,010 1,025 0 502,900 512,306,000 102 1,089.962 1,025 T/J 2,900 1,015 B 16,000 236 PNLF Panin Financial Tbk. --S8---1 222 226 220 226 4 30,762,900 6,844,985,200 996 244.272 226 T/J 90,300 224 B 605,800 237 PNSE Pudjiadi & Sons Tbk. XDU9---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. --S9K--2 4,640 4,690 4,630 4,670 30 35,401,000 165,095,896,000 441 2,964.120 4,680 J 80,900 4,670 T/B 90,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 605 660 655 655 50 3,300 2,177,500 3 122.430 645 J 1,300 600 B 200 240 POWR Cikarang Listrindo Tbk. --M7---2 1,085 1,100 1,070 1,090 5 940,200 1,024,790,000 73 72.667 1,090 T/J 61,200 1,070 B 55,800 241 PPRE PP Presisi Tbk. --M7---1 418 424 410 420 2 1,048,500 437,404,200 318 97.674 422 J 120,400 420 T/B 6,100 242 PPRO PP Properti Tbk. --S6K--1 170 171 167 167 -3 13,481,100 2,270,756,200 784 361.081 167 T/J 648,200 166 B 166,100 243 PRDA Prodia Widyahusada Tbk. XDU9---1 3,050 3,200 3,030 3,030 -20 10,600 33,769,000 7 46.615 3,190 J 100 3,030 T/B 1,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 236 226 228 -2 2,781,700 635,021,800 391 739.707 230 J 1,001,600 228 T/B 79,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,800 3,970 3,830 3,960 160 59,256,200 232,753,195,000 6,848 3,443.478 3,970 J 870,700 3,960 T/B 45,500 246 PTPP PP (Persero) Tbk. XDS6XXO1 2,580 2,630 2,540 2,590 10 10,071,800 26,046,051,000 1,573 486.842 2,600 J 42,800 2,590 T/B 153,800 247 PTRO Petrosea Tbk. --S2---1 1,870 1,890 1,750 1,780 -90 4,283,300 7,757,144,000 1,504 1,424.000 1,780 T/J 3,300 1,775 B 13,000 248 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. --S6B3O1 560 570 545 565 5 54,134,600 30,268,161,500 2,576 2,178.187 565 T/J 9,297,200 560 B 287,800 250 RAJA Rukun Raharja Tbk. XDS7---1 740 775 710 740 0 7,396,600 5,493,847,500 1,062 2,541.907 740 T/J 290,100 735 B 957,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,365 1,400 1,340 1,395 30 5,573,600 7,627,454,500 1,313 871.875 1,400 J 192,400 1,395 T/B 237,400 252 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,800 J 7,900 5,500 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 145 150 139 139 -6 681,110,400 99,156,820,300 1,135 76.314 140 J 148,700 139 T/B 538,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 340 314 314 -20 26,100 8,208,000 17 2,456.964 318 J 2,000 314 T/B 17,600 255 RODA Pikko Land Development Tbk. --U6---2 384 480 364 480 96 11,475,200 4,695,944,200 741 766.406 480 T/J 14,100 478 B 66,900 256 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,090 1,100 1,075 1,095 5 823,700 900,988,500 253 429.412 1,095 T/J 184,800 1,090 B 1,000 257 SAME Sarana Meditama Metropolitan Tbk. XDU9---2 575 575 560 570 -5 2,085,400 1,182,104,500 529 712.500 570 T/J 1,100 565 B 20,400 258 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. XDU4---1 9,800 10,000 9,550 10,000 200 14,000 138,202,500 20 6,451.613 10,000 T/J 30,500 9,700 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,460 2,530 2,440 2,460 0 15,480,600 38,171,227,000 2,549 1,112.855 2,460 T/J 19,600 2,440 B 66,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,200 895 B 2,000 262 SGRO Sampoerna Agro Tbk. XDU1---1 2,320 2,360 2,320 2,330 10 8,400 19,582,000 8 99.573 2,360 J 2,100 2,330 T/B 2,200 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 71.797 1,545 J 100 1,300 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 715 720 710 720 5 1,590,200 1,137,346,500 175 514.286 720 T/J 90,700 715 B 26,000 265 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---1 875 885 820 830 -45 6,563,200 5,557,659,000 1,114 143.103 835 J 81,000 830 T/B 415,700 267 SILO Siloam International Hospitals Tbk. --U9---1 6,975 7,025 6,725 6,725 -250 195,200 1,328,745,000 367 76.378 6,775 J 5,600 6,725 T/B 1,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 545 575 540 565 20 11,084,200 6,262,437,500 606 51.364 570 J 108,500 565 T/B 98,100 269 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,025 J 15,200 980 B 2,500 270 SKBM Sekar Bumi Tbk. --U5---2 490 470 460 460 -30 14,700 6,767,000 6 400.000 470 J 6,900 450 B 3,500 271 SMAR Smart Tbk. --U1---2 4,090 0 0 4,090 0 0 0 0 1,351.351 4,000 J 100 3,800 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,700 3,670 3,200 3,410 -290 1,201,600 4,095,981,000 987 608.929 3,410 T/J 89,800 3,400 B 36,300 273 SMCB Holcim Indonesia Tbk. --M3---1 680 685 675 680 0 590,300 401,174,000 123 821.256 680 T/J 55,900 675 B 88,800 274 SMDR Samudera Indonesia Tbk. --S7---1 372 384 372 374 2 3,043,100 1,152,013,800 597 1,500.923 376 J 900 374 T/B 48,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 985 990 945 970 -15 11,794,400 11,363,951,500 1,272 1,593.822 975 J 190,500 970 T/B 3,049,900 276 SMRU SMR Utama Tbk. --U2---2 545 545 505 515 -30 202,200 106,181,500 56 125.942 540 J 43,000 515 T/B 400 277 SMSM Selamat Sempurna Tbk. XDS4---1 1,430 1,430 1,375 1,405 -25 2,093,200 2,930,863,000 524 3,752.771 1,405 T/J 2,000 1,400 B 80,600 278 SOCI Soechi Lines Tbk. --M7---1 202 210 198 200 -2 13,496,400 2,732,690,600 1,660 36.364 202 J 279,900 200 T/B 5,470,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 192 192 192 0 2,600 499,200 3 204.907 192 T/J 500 191 B 1,100 280 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 344 350 334 338 -6 46,567,500 15,927,464,800 2,567 140.833 338 T/J 1,849,500 336 B 1,437,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,150 4,140 4,140 4,140 -10 1,000 4,140,000 2 75.273 4,100 J 14,600 3,780 B 2,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 570 555 560 -10 35,048,500 19,709,222,500 830 229.744 560 T/J 1,010,300 555 B 1,242,100 283 SSMS Sawit Sumbermas Sarana Tbk. XDS1LKO1 1,195 1,205 1,185 1,205 10 46,077,500 54,932,332,500 710 179.851 1,205 T/J 275,400 1,195 B 100,000 284 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 0 300 15,000 2 64.769 50 T/J 608,683,800 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 4,130 4,170 4,130 4,150 20 3,744,600 15,523,708,000 3,104 3,772.727 4,150 T/J 31,100 4,130 B 7,500 288 TARA Sitara Propertindo Tbk. --U6K--1 885 890 875 890 5 40,179,300 35,505,552,000 5,030 839.623 890 T/J 208,400 885 B 19,100 289 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,075 5,075 5,000 5,025 -50 5,129,200 25,800,100,000 1,071 248.148 5,075 J 99,500 5,025 T/B 1,724,700 290 TBLA Tunas Baru Lampung Tbk. CDS1---1 1,130 1,150 1,130 1,145 15 2,737,800 3,124,154,500 408 260.731 1,150 J 27,300 1,145 T/B 97,700 291 TCID Mandom Indonesia Tbk. --U5---1 17,275 0 0 17,275 0 0 0 0 1,694.425 17,275 J 3,000 16,175 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --U9---1 850 830 830 830 -20 14,500 12,035,000 8 267.742 865 J 2,500 830 T/B 10,600 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 760 J 500 0 B 0 294 TGKA Tigaraksa Satria Tbk. XDU9---2 2,540 2,500 2,500 2,500 -40 500 1,250,000 3 2,054.401 2,490 J 100 2,360 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 600 550 600 0 7,700 4,532,000 23 300.000 580 J 3,000 570 B 1,000 296 TINS Timah Tbk. --S2K--1 940 960 940 955 15 5,397,600 5,136,525,500 891 487.999 955 T/J 144,300 950 B 749,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 13,200 15,100 13,400 15,075 1,875 14,545,800 212,068,815,000 8,189 932.061 15,100 J 53,000 15,075 T/B 131,700 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,060 1,110 1,060 1,110 50 15,300 16,223,000 5 510.603 1,105 J 2,000 1,060 B 12,800 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,230 2,260 2,250 2,260 30 127,500 287,850,000 7 118.947 2,270 J 30,100 2,230 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 3,820 4,050 3,810 3,840 20 5,465,700 21,160,847,000 1,009 1,238.710 3,850 J 2,800 3,820 B 2,000 301 TOTL Total Bangun Persada Tbk. XDS6---1 620 630 615 620 0 474,700 295,273,000 251 222.840 625 J 113,900 620 T/B 33,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 376 368 368 -8 126,000 47,126,600 47 1,193.759 372 J 100 368 T/B 800 303 TOWR Sarana Menara Nusantara Tbk. XDS7---2 2,600 2,840 2,650 2,700 100 2,992,300 8,143,475,000 473 2,580.694 2,700 T/J 71,700 2,690 B 40,200 304 TRAM Trada Alam Minera Tbk. --S7LKO1 368 368 358 358 -10 112,227,100 40,887,638,200 2,586 295.882 360 J 1,474,900 358 T/B 2,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 123 117 123 -2 92,000 10,926,000 23 123.948 121 J 5,000 118 B 9,900 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 87,500 400 B 16,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,610 1,580 1,600 25 16,900 26,899,500 21 285.429 1,610 J 100 1,600 T/B 7,400 308 TURI Tunas Ridean Tbk. --U9---1 1,335 1,335 1,305 1,305 -30 1,272,300 1,676,962,000 41 2,900.000 1,310 J 21,200 1,305 T/B 8,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,290 1,235 1,240 0 2,647,600 3,291,087,500 692 2,404.219 1,240 T/J 253,000 1,235 B 2,600 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,450 3,450 0 1,100 3,795,000 2 127.774 3,590 J 100 3,450 T/B 1,000 311 VICO Victoria Investama Tbk. --U8---1 175 183 170 171 -4 33,100 5,631,100 13 136.800 170 J 30,000 169 B 5,000 312 VIVA Visi Media Asia Tbk. --S9---1 240 248 230 234 -6 12,406,400 2,945,407,800 1,854 78.000 234 T/J 246,500 232 B 5,200 313 VOKS Voksel Electric Tbk. --U4---1 180 184 176 176 -4 26,200 4,672,800 21 77.854 180 J 9,500 175 B 3,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 230 224 224 -2 2,438,700 550,518,000 214 77.241 226 J 563,200 224 T/B 917,900 315 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,670 1,675 1,645 1,650 -20 8,774,100 14,519,869,000 1,376 424.107 1,655 J 227,100 1,650 T/B 222,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 308 314 304 304 -4 4,150,100 1,285,380,400 104 82.212 320 J 1,100 304 T/B 241,400 317 WOOD Integra Indocabinet Tbk. --S5---2 540 555 515 525 -15 74,035,800 39,378,684,500 3,378 201.923 530 J 330,200 525 T/B 138,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 410 400 404 2 54,803,600 22,220,658,400 2,008 82.449 406 J 977,100 404 T/B 8,085,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,320 2,380 2,300 2,350 30 33,647,700 79,013,406,000 3,699 634.278 2,360 J 800,700 2,350 T/B 2,073,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 430 442 436 438 8 4,680,200 2,053,808,400 517 74.237 440 J 300,500 438 T/B 2,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,660 1,665 1,635 1,665 5 7,132,800 11,773,568,000 234 1,189.286 1,665 T/J 122,900 1,660 B 41,500 Total 5,937,698,000 4,158,177,448,600 261,986 2,975,645,100 132,813,900 Jakarta, 04 June 2018 Trading Division