List of Securities Quotation Main Board Date: Thursday, 12 May 2016 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. --S1BXO1 15,500 15,800 15,425 15,675 175 822,000 12,852,722,500 1,062 1,213.545 15,675 T/J 13,800 15,625 B 14,500 2 ABMM ABM Investama Tbk. --U9---1 2,630 2,530 2,410 2,520 -110 26,400 64,626,000 8 67.200 2,520 T/J 9,500 2,410 B 7,600 3 ACES Ace Hardware Indonesia Tbk. --U9K--1 925 940 910 915 -10 2,598,500 2,384,994,000 612 1,115.854 920 J 23,500 910 B 17,200 4 ACST Acset Indonusa Tbk. XDU6---1 3,580 3,600 3,580 3,600 20 688,900 2,479,974,000 28 144.000 3,600 T/J 331,100 3,470 B 800 5 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 2,530 2,570 2,480 2,520 -10 19,108,500 48,491,499,000 2,149 1,979.063 2,530 J 289,400 2,520 T/B 3,888,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 4,550 4,600 4,560 4,560 10 10,000 45,788,000 15 196.129 4,560 T/J 1,000 4,550 B 100 7 ADMG Polychem Indonesia Tbk --U4---1 106 109 106 107 1 392,800 41,808,000 87 9.551 108 J 120,700 107 T/B 1,889,000 8 ADRO Adaro Energy Tbk. XDS2BXO1 685 700 685 695 10 13,931,200 9,643,557,500 949 63.182 695 T/J 1,234,000 690 B 219,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDU8---1 167 175 158 168 1 6,169,600 1,047,550,000 641 208.287 168 T/J 623,700 167 B 5,000 10 AISA Tiga Pilar Sejahtera Food Tbk. --U5K--1 1,155 1,220 1,150 1,180 25 24,114,500 28,344,563,500 2,351 143.624 1,180 T/J 442,700 1,175 B 300,000 11 AKRA AKR Corporindo Tbk. --S9BXO1 6,400 6,450 6,250 6,375 -25 11,228,100 71,486,070,000 3,655 5,080.855 6,400 J 228,000 6,375 T/B 195,800 12 ALTO Tri Banyan Tirta Tbk. --U5---1 330 328 326 328 -2 210,100 68,512,600 19 163.872 328 T/J 60,000 326 B 20,000 13 AMFG Asahimas Flat Glass Tbk. --U3---1 6,500 0 0 6,500 0 0 0 0 265.306 6,700 J 500 6,500 B 2,000 14 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 600 0 0 600 0 0 0 0 1,531.042 595 J 50,000 590 B 50,100 15 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,790 0 0 1,790 0 0 0 0 149.167 0 J 0 0 B 0 16 ANTM Aneka Tambang (Persero) Tbk. --S2LKO1 710 730 705 715 5 45,063,400 32,316,661,000 2,131 471.418 720 J 4,317,800 715 T/B 5,657,400 17 APLI Asiaplast Industries Tbk. --U3---1 69 70 67 69 0 158,700 10,659,700 13 57.500 69 T/J 20,100 68 B 30,300 18 APLN Agung Podomoro Land Tbk. --U6K--1 244 246 242 242 -2 2,432,900 590,854,200 343 66.301 244 J 326,400 242 T/B 619,900 19 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 58 0 0 58 0 0 0 0 18.560 0 J 0 0 B 0 20 ARNA Arwana Citramulia Tbk. XDU3---1 590 590 575 580 -10 1,093,300 635,043,000 31 3,942.092 590 J 65,100 580 T/B 1,230,300 21 ARTI Ratu Prabu Energi Tbk --U2---1 206 206 200 204 -2 2,220,400 451,265,000 183 49.985 204 T/J 480,200 202 B 139,400 22 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 354.453 1,180 J 64,000 0 B 0 23 ASGR Astra Graphia Tbk. XDU9---1 2,000 2,030 2,010 2,030 30 5,100 10,253,000 2 420.882 2,020 J 200 2,000 B 20,200 24 ASII Astra International Tbk. XDS4BXO1 6,650 6,675 6,475 6,525 -125 26,444,000 173,340,287,500 4,191 4,666.147 6,550 J 182,800 6,525 T/B 3,730,100 25 ASRI Alam Sutera Realty Tbk. --S6XXO1 380 386 376 380 0 44,416,900 16,936,743,000 1,275 361.905 380 T/J 545,900 378 B 98,700 26 ATIC Anabatic Technologies Tbk. --U9---1 670 685 670 685 15 11,500 7,856,000 8 97.857 685 T/J 50,700 650 B 100 27 AUTO Astra Otoparts Tbk. XDU4---1 1,900 1,910 1,900 1,905 5 306,800 584,468,000 129 1,722.890 1,905 T/J 14,000 1,880 B 10,000 28 BATA Sepatu Bata Tbk. --U4---1 915 0 0 915 0 0 0 0 11,867.704 910 J 10,000 880 B 100 29 BBCA Bank Central Asia Tbk. --S8B3O1 13,150 13,200 13,100 13,150 0 8,651,900 113,801,922,500 2,649 7,514.286 13,175 J 2,511,900 13,150 T/B 122,400 30 BBKP Bank Bukopin Tbk. --U8---1 575 580 565 570 -5 2,034,000 1,164,142,500 169 169.094 570 T/J 1,125,500 565 B 1,611,900 31 BBMD Bank Mestika Dharma Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 111.957 1,550 J 27,200 1,410 B 5,000 32 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 4,680 4,700 4,560 4,590 -90 20,098,700 93,045,919,000 4,931 22.076 4,600 J 57,100 4,590 T/B 22,000 33 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,860 0 0 1,860 0 0 0 0 466.022 0 J 0 0 B 0 34 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 10,000 10,050 9,850 9,900 -100 28,788,800 285,683,722,500 5,605 2,262.857 9,925 J 177,300 9,900 T/B 6,552,600 35 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 56 55 55 55 -1 2,600 143,000 3 23.913 55 T/J 48,000 53 B 15,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 1,825 1,835 1,825 1,830 5 5,053,000 9,246,283,500 455 238.696 1,830 T/J 986,700 1,825 B 26,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 141 150 141 141 0 434,700 63,194,900 27 130.435 148 J 1,200 141 T/B 20,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 1,550 1,450 1,495 -55 312,400 482,397,500 27 605.226 1,495 T/J 1,000 1,490 B 50,000 39 BDMN Bank Danamon Indonesia Tbk. --U8KB-1 2,970 3,070 2,930 2,990 20 2,916,700 8,703,758,000 1,693 1.688 2,990 T/J 188,300 2,970 B 30,700 40 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 264 270 264 266 2 10,463,800 2,794,119,000 377 156.471 268 J 1,116,200 266 T/B 560,500 41 BIRD Blue Bird Tbk. --U7K--1 4,500 4,510 4,350 4,430 -70 576,000 2,542,904,000 372 68.154 4,440 J 29,400 4,430 T/B 400 42 BISI BISI International Tbk. --U1---1 1,580 1,595 1,550 1,565 -15 586,800 917,870,500 301 782.500 1,570 J 2,400 1,560 B 100 43 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8K--1 930 945 920 920 -10 7,373,200 6,838,496,500 1,623 153.333 930 J 85,500 920 T/B 79,600 44 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --U8K--1 470 472 460 464 -6 840,700 391,156,400 343 107.907 468 J 90,700 464 T/B 86,400 45 BKSL Sentul City Tbk. --U6K--1 77 81 77 80 3 70,134,000 5,546,196,100 951 5.528 81 J 13,494,400 80 T/B 8,671,300 46 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 47 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 9,625 9,675 9,450 9,500 -125 10,071,100 95,967,925,000 2,338 1,431.298 9,525 J 38,200 9,500 T/B 353,800 48 BMSR Bintang Mitra Semestaraya Tbk --U9---1 190 0 0 190 0 0 0 0 38.000 200 J 100 0 B 0 49 BMTR Global Mediacom Tbk. --S9LKO1 1,115 1,130 1,085 1,110 -5 9,135,300 10,179,738,500 1,653 903.467 1,110 T/J 424,200 1,105 B 13,500 50 BNBA Bank Bumi Arta Tbk. --U8---1 194 195 185 194 0 4,700 896,100 18 121.250 194 T/J 107,900 187 B 9,900 51 BNGA Bank CIMB Niaga Tbk. --U----1 540 555 525 530 -10 1,128,900 604,931,500 73 3.913 530 T/J 337,300 525 B 142,100 52 BNII Bank Maybank Indonesia Tbk. --U8---1 212 214 204 210 -2 663,700 137,513,600 65 2.482 210 T/J 53,500 206 B 213,900 53 BNLI Bank Permata Tbk. --U8---1 805 810 795 795 -10 393,300 313,968,500 48 7.613 795 T/J 120,600 790 B 22,300 54 BRAM Indo Kordsa Tbk. --U4---1 4,500 0 0 4,500 0 0 0 0 175.135 0 J 0 4,100 B 5,000 55 BRAU Berau Coal Energy Tbk. --U2---1 82 0 0 82 0 0 0 0 20.500 0 J 0 0 B 0 56 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,760 1,710 1,715 -45 10,211,200 17,629,722,000 1,461 335.942 1,720 J 32,500 1,715 T/B 639,000 57 BSIM Bank Sinarmas Tbk. XRU8---1 378 400 390 390 12 81,500 32,113,800 78 265.996 390 T/J 157,600 380 B 25,000 58 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 132,826,200 0 B 0 59 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,650 2,700 2,650 2,660 10 58,800 155,860,000 12 514.943 2,700 J 200 2,660 T/B 1,100 60 BUDI Budi Starch & Sweetener Tbk. --U3---1 70 69 68 69 -1 200 13,700 2 37.396 70 J 95,200 69 T/B 100 61 BULL Buana Listya Tama Tbk. --U7---1 102 0 0 102 0 0 0 0 8.226 0 J 0 0 B 0 62 BVIC Bank Victoria International Tbk. --U8---1 102 105 100 103 1 153,500 15,595,000 22 97.397 103 T/J 19,300 101 B 900 63 BWPT Eagle High Plantations Tbk. --U1K--1 256 262 252 260 4 47,207,500 12,183,271,200 4,020 56.864 260 T/J 48,900 258 B 1,194,500 64 BYAN Bayan Resources Tbk. --U2---1 7,950 0 0 7,950 0 0 0 0 137.069 7,800 J 6,600 0 B 0 65 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 780 850 765 820 40 1,273,800 1,023,538,500 528 169.421 825 J 500 820 T/B 6,400 66 CFIN Clipan Finance Indonesia Tbk. --U8---1 260 278 260 266 6 1,772,600 478,802,000 268 20.815 268 J 309,500 266 T/B 6,700 67 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,765 1,820 1,755 1,780 15 24,500 43,881,000 38 139.513 1,780 T/J 1,000 1,755 B 2,200 68 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 63 68 63 63 0 6,374,000 413,894,100 537 4.143 64 J 900 63 T/B 139,900 69 CPIN Charoen Pokphand Indonesia Tbk --S3B3O1 3,400 3,450 3,380 3,420 20 2,792,800 9,558,812,000 1,871 15,575.898 3,430 J 154,400 3,420 T/B 83,000 70 CPRO Central Proteina Prima Tbk. --U1K--1 50 50 50 50 0 1,000 50,000 4 45.455 50 T/J 143,827,300 0 B 0 71 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 448 454 442 444 -4 11,569,600 5,183,191,600 711 222.000 446 J 211,700 444 T/B 121,400 72 CTBN Citra Tubindo Tbk. --U3---1 5,550 0 0 5,550 0 0 0 0 4,638.529 0 J 0 5,200 B 400 73 CTRA Ciputra Development Tbk. --S6KB-1 1,290 1,300 1,235 1,245 -45 7,815,000 9,787,500,500 1,217 276.826 1,250 J 84,600 1,245 T/B 459,500 74 CTRP Ciputra Property Tbk. --U6---1 464 470 462 468 4 1,781,600 830,343,000 284 68.000 468 T/J 619,200 466 B 1,000 75 CTRS Ciputra Surya Tbk. --U6---1 2,060 2,080 2,040 2,050 -10 59,000 121,240,000 36 829.761 2,050 T/J 4,200 2,040 B 600 76 DAJK Dwi Aneka Jaya Kemasindo Tbk. --U3---1 89 89 83 86 -3 2,679,300 227,364,900 400 18.298 86 T/J 162,700 85 B 325,400 77 DART Duta Anggada Realty Tbk. --U6---1 410 0 0 410 0 0 0 0 75.794 416 J 43,300 374 B 11,000 78 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 3 16.496 50 T/J 74,089,700 0 B 0 79 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 59 62 59 61 2 5,372,000 325,724,800 107 27.111 62 J 1,360,500 61 T/B 456,600 80 DILD Intiland Development Tbk. --S6K--1 505 510 500 505 0 21,737,600 10,974,997,000 2,614 88.000 505 T/J 415,700 500 B 1,372,000 81 DLTA Delta Djakarta Tbk. --U5---1 5,800 5,900 5,725 5,900 100 2,700 15,892,500 8 35,268.097 5,950 J 2,800 5,900 T/B 1,300 82 DMAS Puradelta Lestari Tbk. --U6---1 210 214 206 214 4 28,312,900 5,929,850,200 368 101.905 214 T/J 2,878,300 212 B 109,700 83 DNAR Bank Dinar Indonesia Tbk. --U8---1 117 118 115 118 1 131,800 15,397,900 9 107.273 118 T/J 99,900 116 B 400 84 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 340 336 316 336 -4 50,500 16,921,600 16 109.169 336 T/J 28,400 314 B 100 85 DPUM Dua Putra Utama Makmur Tbk. --U9---1 1,165 1,195 1,170 1,175 10 764,400 901,395,000 232 213.636 1,175 T/J 4,500 1,165 B 1,700 86 DSFI Dharma Samudera Fishing Industries Tbk. --U1K--1 120 121 118 118 -2 4,313,200 512,085,300 390 67.156 119 J 217,800 118 T/B 7,700 87 DSNG Dharma Satya Nusantara Tbk. --U1K--1 494 496 480 486 -8 681,700 335,099,000 75 131.351 488 J 12,900 486 T/B 29,000 88 DSSA Dian Swastatika Sentosa Tbk --U9---1 10,000 0 0 10,000 0 0 0 0 666.667 10,000 J 2,000 0 B 0 89 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,545 1,540 1,500 1,500 -45 6,600 10,064,000 9 552.137 1,540 J 4,300 1,450 B 10,000 90 DYAN Dyandra Media International Tbk. --U9---1 62 63 62 62 0 1,188,000 74,106,800 41 17.714 62 T/J 130,900 61 B 480,900 91 EKAD Ekadharma International Tbk. --U3---1 520 525 515 525 5 465,200 241,193,500 28 1,332.758 525 T/J 135,900 520 B 302,000 92 ELSA Elnusa Tbk. --U2K--1 470 484 472 478 8 65,849,800 31,466,498,800 2,359 119.500 480 J 1,678,000 478 T/B 845,800 93 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 1,213,108,400 0 B 0 94 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,950 0 0 8,950 0 0 0 0 1,243.056 9,175 J 100 9,000 B 100 95 ERAA Erajaya Swasembada Tbk. --U9K--1 645 645 625 630 -15 2,518,700 1,593,752,500 215 63.000 635 J 161,700 630 T/B 255,900 96 ESSA Surya Esa Perkasa Tbk. --U2---1 1,500 0 0 1,500 0 0 0 0 245.902 1,500 J 24,000 1,355 B 100 97 ESTI Ever Shine Tex Tbk. --U4---1 197 0 0 197 0 0 0 0 79.113 0 J 0 0 B 0 98 ETWA Eterindo Wahanatama Tbk --U3---1 79 78 74 74 -5 200 15,200 2 6.094 74 T/J 14,700 73 B 200 99 EXCL XL Axiata Tbk. CRU7K--1 3,310 3,400 3,300 3,350 40 6,891,000 23,099,749,000 2,179 167.500 3,350 T/J 580,000 3,330 B 111,200 100 FASW Fajar Surya Wisesa Tbk. --U3---1 1,530 1,560 1,530 1,560 30 290,100 447,945,000 278 357.503 1,560 T/J 7,900 1,555 B 2,100 101 FREN Smartfren Telecom Tbk. --U7---1 73 74 69 69 -4 3,337,600 234,855,400 137 3.833 70 J 40,000 69 T/B 130,700 102 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 14,596,500 0 B 0 103 GDYR Goodyear Indonesia Tbk. --U4---1 2,220 0 0 2,220 0 0 0 0 1,776.000 2,400 J 100 0 B 0 104 GEMS Golden Energy Mines Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 63.800 1,590 J 500 0 B 0 105 GGRM Gudang Garam Tbk. --M5B3O1 70,900 73,800 71,875 73,800 2,900 1,410,700 103,220,860,000 3,394 2,880.000 73,800 T/J 19,100 73,600 B 600 106 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 428 432 420 422 -6 15,860,500 6,757,357,200 1,473 56.728 424 J 41,800 422 T/B 684,100 107 GJTL Gajah Tunggal Tbk. --U4K--1 730 735 695 705 -25 13,049,900 9,292,294,500 792 138.409 710 J 384,100 705 T/B 1,609,300 108 GPRA Perdana Gapuraprima Tbk. --U6---1 192 0 0 192 0 0 0 0 82.821 192 J 40,000 184 B 700 109 GREN Evergreen Invesco Tbk. --U9---1 138 140 138 140 2 318,700 44,359,900 69 133.333 140 T/J 75,300 139 B 37,500 110 GZCO Gozco Plantations Tbk. --U1---1 69 69 67 69 0 1,088,900 74,234,100 89 36.680 69 T/J 355,500 68 B 1,000 111 HDFA Radana Bhaskara Finance Tbk. XDU8---1 256 0 0 256 0 0 0 0 138.617 286 J 2,000 0 B 0 112 HDTX Panasia Indo Resources Tbk. --U4---1 765 765 750 765 0 388,800 297,429,000 32 120.638 765 T/J 12,800 750 B 300 113 HERO Hero Supermarket Tbk. --U9---1 1,155 1,155 1,155 1,155 0 600 693,000 6 2,410.871 1,155 T/J 400 1,040 B 10,000 114 HEXA Hexindo Adiperkasa Tbk. --U9---1 1,770 1,770 1,770 1,770 0 500 885,000 1 541.848 1,750 J 3,000 1,630 B 600 115 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 755 750 745 745 -10 2,200 1,646,500 7 1,146.154 750 J 200 745 T/B 1,000 116 HMSP H.M. Sampoerna Tbk. XDM5LKO1 98,500 99,450 97,600 98,750 250 535,500 53,044,195,000 1,787 19,739.065 98,750 T/J 2,700 98,100 B 300 117 HOTL Saraswati Griya Lestari Tbk. --U9---1 180 181 171 172 -8 50,950,700 8,764,826,500 471 92.973 172 T/J 3,300 171 B 15,000 118 HRUM Harum Energy Tbk. --U2---1 800 830 805 815 15 233,900 192,070,000 88 15.673 825 J 500 815 T/B 5,800 119 IBST Inti Bangun Sejahtera Tbk. --U7---1 2,175 0 0 2,175 0 0 0 0 233.921 2,700 J 1,600 2,080 B 100 120 ICBP Indofood CBP Sukses Makmur Tbk. --S5BXO1 15,500 15,550 15,450 15,550 50 1,858,100 28,823,342,500 1,283 288.230 15,550 T/J 300,800 15,500 B 3,900 121 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,585 1,595 1,485 1,555 -30 5,052,200 7,934,785,000 925 121.484 1,570 J 400 1,555 T/B 43,400 122 IGAR Champion Pacific Indonesia Tbk. XDU3---1 272 0 0 272 0 0 0 0 177.778 274 J 5,000 272 B 37,100 123 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 93 105 99 99 6 50,200 4,970,600 3 13.200 97 J 5,000 87 B 20,000 124 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,810 1,805 1,670 1,795 -15 25,100 43,063,000 48 240.980 1,795 T/J 900 1,745 B 2,500 125 INAF Indofarma Tbk. --U5---1 760 875 745 855 95 26,809,500 22,246,397,000 1,055 342.000 855 T/J 1,001,000 850 B 41,300 126 INCI Intanwijaya Internasional Tbk --U3---1 284 284 278 284 0 33,600 9,521,000 9 28.239 284 T/J 30,000 278 B 27,800 127 INCO Vale Indonesia Tbk. --S2BXO1 1,615 1,670 1,605 1,650 35 6,263,300 10,289,897,500 1,598 673.469 1,655 J 105,700 1,650 T/B 28,100 128 INDF Indofood Sukses Makmur Tbk. --S5XXO1 7,175 7,175 7,050 7,050 -125 3,069,100 21,815,292,500 2,076 1,206.799 7,100 J 35,300 7,050 T/B 222,700 129 INDR Indo-Rama Synthetics Tbk. --U4---1 740 710 710 710 -30 200 142,000 2 95.624 775 J 2,500 715 B 300 130 INDS Indospring Tbk. --U4---1 685 730 680 685 0 1,313,500 928,944,500 366 64.219 690 J 400 685 T/B 34,700 131 INDY Indika Energy Tbk. --U7---1 472 488 472 478 6 18,677,800 8,982,232,600 1,181 16.203 480 J 536,700 478 T/B 401,100 132 INKP Indah Kiat Pulp & Paper Tbk. --U3---1 895 915 885 910 15 831,100 750,768,000 152 46.891 915 J 46,700 910 T/B 55,900 133 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 71 72 0 55,200 3,969,400 5 0.411 72 T/J 200,400 71 B 50,000 134 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 18,575 18,825 17,550 17,600 -975 4,022,800 72,289,892,500 4,155 704.000 17,650 J 6,100 17,600 T/B 160,200 135 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 99 103 95 96 -3 6,068,400 591,135,500 605 45.714 97 J 326,000 96 T/B 49,300 136 ISAT Indosat Tbk. --U7K--1 6,700 6,750 6,650 6,700 0 85,600 573,385,000 79 478.571 6,700 T/J 47,500 6,675 B 200 137 ISSP Steel Pipe Industry of Indonesia Tbk. --U3---1 240 242 232 238 -2 11,126,500 2,638,057,400 719 80.678 238 T/J 931,000 236 B 174,200 138 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 7,925 8,425 7,900 8,300 375 3,518,000 28,877,500,000 2,055 59.286 8,300 T/J 15,500 8,275 B 34,300 139 JAWA Jaya Agra Wattie Tbk. --U1---1 172 172 169 172 0 244,600 41,756,700 40 34.400 172 T/J 47,700 170 B 1,500 140 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 775 0 0 775 0 0 0 0 641.466 775 J 13,000 725 B 1,000 141 JPFA Japfa Comfeed Indonesia Tbk. --U3K--1 950 970 950 955 5 6,177,200 5,935,368,500 665 261.072 955 T/J 18,800 950 B 314,000 142 JRPT Jaya Real Property Tbk. --U6---1 760 810 760 795 35 600 476,500 4 764.423 790 J 4,000 765 B 50,000 143 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,400 5,300 5,375 0 1,780,800 9,563,880,000 1,726 316.176 5,375 T/J 23,200 5,325 B 7,900 144 KAEF Kimia Farma Tbk. XDU5---1 1,155 1,220 1,155 1,210 55 2,207,600 2,643,373,000 451 1,210.000 1,210 T/J 549,400 1,205 B 4,200 145 KBLI KMI Wire & Cable Tbk. --U4---1 195 195 190 193 -2 430,400 82,429,700 21 23.451 193 T/J 14,900 192 B 149,100 146 KICI Kedaung Indah Can Tbk --U5---1 270 0 0 270 0 0 0 0 28.662 244 J 600 0 B 0 147 KIJA Kawasan Industri Jababeka Tbk. --U6K--1 252 254 248 252 0 18,327,400 4,595,816,000 520 8.689 252 T/J 471,400 250 B 931,400 148 KKGI Resource Alam Indonesia Tbk. --U2---1 615 645 600 600 -15 29,600 18,259,500 21 421.053 640 J 34,700 600 T/B 67,000 149 KLBF Kalbe Farma Tbk. --S5BXO1 1,310 1,330 1,305 1,315 5 31,463,200 41,361,329,500 4,223 12,825.514 1,315 T/J 326,600 1,310 B 20,600 150 KOBX Kobexindo Tractors Tbk. --U9---1 113 113 113 113 0 500 56,500 1 28.250 114 J 3,900 110 B 500 151 KRAS Krakatau Steel (Persero) Tbk. --U3---1 540 575 540 570 30 14,885,700 8,376,701,000 1,289 67.059 570 T/J 71,300 565 B 256,100 152 LEAD Logindo Samudramakmur Tbk. --U7---1 150 160 150 150 0 676,900 102,143,100 91 21.444 150 T/J 33,900 149 B 3,100 153 LINK Link Net Tbk. XDU9K--1 4,130 4,230 4,040 4,100 -30 645,400 2,687,522,000 300 256.250 4,120 J 1,700 4,070 B 100 154 LION Lion Metal Works Tbk. --U3---1 970 0 0 970 0 0 0 0 607.507 950 J 100 0 B 0 155 LPCK Lippo Cikarang Tbk --U6K--1 6,775 6,850 6,625 6,675 -100 391,100 2,632,695,000 310 721.622 6,675 T/J 2,900 6,650 B 6,000 156 LPGI Lippo General Insurance Tbk. XDU8---1 4,650 4,910 4,640 4,910 260 200 955,000 2 220.674 5,075 J 6,800 4,310 B 100 157 LPKR Lippo Karawaci Tbk. --S6BXO1 940 940 910 925 -15 52,228,100 48,389,678,000 3,257 236.838 925 T/J 2,042,500 920 B 2,431,800 158 LSIP PP London Sumatra Indonesia Tbk. --S1XXO1 1,575 1,595 1,550 1,555 -20 16,126,500 25,336,195,500 1,836 401.290 1,560 J 119,600 1,555 T/B 6,500 159 LTLS Lautan Luas Tbk. --U9---1 338 336 318 320 -18 1,682,200 543,265,200 121 113.119 320 T/J 400 318 B 28,600 160 MAPI Mitra Adiperkasa Tbk. --U9K--1 4,130 4,180 4,120 4,140 10 77,400 320,616,000 75 662.400 4,140 T/J 10,500 4,130 B 7,100 161 MASA Multistrada Arah Sarana Tbk. --U4---1 199 197 195 196 -3 292,200 57,302,900 12 139.363 202 J 505,100 195 B 22,700 162 MAYA Bank Mayapada Internasional Tbk. --U8---1 1,650 0 0 1,650 0 0 0 0 587.596 1,695 J 100 1,600 B 200 163 MBSS Mitrabahtera Segara Sejati Tbk. --U7---1 302 306 298 300 -2 374,200 112,674,600 73 18.750 302 J 17,500 300 T/B 17,600 164 MBTO Martina Berto Tbk. --U5---1 132 136 130 130 -2 112,200 14,790,000 25 17.568 133 J 1,000 129 B 10,000 165 MCOR Bank Windu Kentjana International Tbk. --U8---1 300 296 282 282 -18 209,300 60,946,200 34 147.799 284 J 25,200 282 T/B 2,100 166 MDIA Intermedia Capital Tbk. --U9---1 3,350 0 0 3,350 0 0 0 0 242.754 3,350 J 50,300 0 B 0 167 MDLN Modernland Realty Ltd. Tbk --U6K--1 374 378 370 374 0 3,055,700 1,142,084,400 321 110.994 374 T/J 542,300 370 B 200,500 168 MDRN Modern Internasional Tbk. --U9---1 114 116 114 114 0 221,400 25,338,000 24 18.328 114 T/J 143,600 113 B 29,300 169 MEDC Medco Energi International Tbk --U2---1 1,615 1,650 1,590 1,600 -15 705,200 1,137,634,500 246 632.236 1,605 J 7,300 1,600 T/B 22,800 170 MEGA Bank Mega Tbk. XDU8---1 2,750 0 0 2,750 0 0 0 0 2,004.549 2,850 J 100 2,760 B 100 171 META Nusantara Infrastructure Tbk. --U7K--1 113 114 112 112 -1 6,349,000 712,389,800 135 33.624 113 J 502,500 112 T/B 1,013,200 172 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 11,250 11,025 11,250 250 52,200 582,192,500 74 71,656.051 11,250 T/J 1,800 11,175 B 16,600 173 MLPL Multipolar Tbk. --U9K--1 296 324 290 316 20 72,106,900 22,654,731,200 3,639 36.245 316 T/J 1,736,900 314 B 489,500 174 MLPT Multipolar Technology Tbk. --U9---1 950 1,100 965 1,100 150 1,000 978,500 2 229.167 1,050 J 1,600 900 B 100 175 MNCN Media Nusantara Citra Tbk. --S9B3O1 2,110 2,310 2,120 2,240 130 22,294,900 49,181,745,000 5,280 248.889 2,240 T/J 548,900 2,230 B 15,000 176 MPMX Mitra Pinasthika Mustika Tbk. --U9---1 468 464 456 458 -10 1,193,700 551,435,800 77 30.533 462 J 6,000 458 T/B 7,000 177 MPPA Matahari Putra Prima Tbk. XDS9XXO1 1,240 1,310 1,230 1,310 70 10,213,200 13,103,001,500 1,792 550.767 1,310 T/J 47,100 1,305 B 99,500 178 MRAT Mustika Ratu Tbk. --U5---1 212 214 204 214 2 24,900 5,318,800 6 32.923 214 T/J 4,900 210 B 25,000 179 MSKY MNC Sky Vision Tbk. --U9---1 1,160 1,175 1,175 1,175 15 400 470,000 1 77.303 1,175 T/J 100 0 B 0 180 MTDL Metrodata Electronics Tbk. --U9---1 730 730 720 720 -10 100,700 72,505,000 7 1,220.794 730 J 50,100 720 T/B 899,400 181 MTLA Metropolitan Land Tbk. --U6---1 314 318 302 318 4 411,400 127,636,000 29 133.697 316 J 1,000 302 B 7,200 182 MYOH Samindo Resources Tbk. CDU2---1 490 520 486 505 15 12,219,300 6,104,499,500 879 60.149 510 J 2,310,100 505 T/B 732,000 183 MYOR Mayora Indah Tbk. --U5---1 37,300 38,500 37,500 38,500 1,200 4,400 168,350,000 13 7,708.433 38,500 T/J 1,000 38,250 B 6,400 184 MYTX Asia Pacific Investama Tbk. --U4---1 53 62 52 52 -1 600 32,400 5 6.940 54 J 2,000 52 T/B 10,100 185 NAGA Bank Mitraniaga Tbk. --U8---1 206 0 0 206 0 0 0 0 114.444 208 J 200 186 B 500 186 NIKL Pelat Timah Nusantara Tbk. --U3---1 260 264 240 244 -16 13,177,400 3,284,799,000 941 75.077 246 J 39,700 244 T/B 749,800 187 NISP Bank OCBC NISP Tbk. --U8---1 1,510 0 0 1,510 0 0 0 0 914.891 1,500 J 300 1,375 B 400 188 NOBU Bank Nationalnobu Tbk. --U8---1 472 472 462 462 -10 101,800 48,030,400 15 123.200 462 T/J 2,500 460 B 8,600 189 NRCA Nusa Raya Cipta Tbk. --U6---1 580 595 585 585 5 429,400 252,898,500 51 68.824 585 T/J 12,900 580 B 145,300 190 PADI Minna Padi Investama Tbk. --U8---1 820 890 820 820 0 71,700 60,865,000 19 405.583 830 J 1,000 820 T/B 18,200 191 PANR Panorama Sentrawisata Tbk. --U9---1 545 545 520 525 -20 2,165,400 1,154,431,500 424 314.994 530 J 51,200 525 T/B 800 192 PANS Panin Sekuritas Tbk. --U8---1 3,250 3,250 3,250 3,250 0 4,000 13,000,000 4 2,363.636 3,300 J 4,900 3,250 T/B 500 193 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,390 2,430 2,360 2,380 -10 39,018,700 93,594,842,000 5,304 793.333 2,390 J 193,300 2,380 T/B 273,500 194 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,900 1,900 1,800 1,900 0 506,000 911,059,500 28 370.732 1,900 T/J 3,600 1,800 B 251,000 195 PLIN Plaza Indonesia Realty Tbk. XDU6---1 3,360 3,690 3,050 3,370 10 6,600 21,637,000 17 1,398.398 3,380 J 500 3,360 B 5,500 196 PNBN Bank Pan Indonesia Tbk --U8KB-1 735 760 730 740 5 1,145,400 853,504,500 181 1,232.101 740 T/J 46,600 735 B 15,000 197 PNIN Paninvest Tbk. --U8---1 515 515 515 515 0 30,000 15,450,000 7 547.639 515 T/J 22,300 510 B 10,100 198 PNLF Panin Financial Tbk. --U8K--1 168 174 168 170 2 46,881,700 7,984,914,100 1,324 183.744 171 J 1,126,700 170 T/B 297,200 199 PRAS Prima Alloy Steel Universal Tbk. --U4---1 142 150 135 136 -6 1,843,100 268,188,500 954 76.564 139 J 10,000 136 T/B 177,700 200 PTBA Tambang Batubara Bukit Asam (Persero) Tbk. XDS2B3O1 6,550 6,800 6,475 6,550 0 5,599,900 37,094,742,500 2,302 1,139.130 6,575 J 55,400 6,550 T/B 109,200 201 PTIS Indo Straits Tbk. --U7---1 905 0 0 905 0 0 0 0 95.263 890 J 100,000 0 B 0 202 PTPP PP (Persero) Tbk. --S6XXO1 3,630 3,640 3,560 3,590 -40 4,359,600 15,689,544,000 982 641.071 3,610 J 49,000 3,590 T/B 732,300 203 PTRO Petrosea Tbk. --U2---1 464 480 470 474 10 504,300 239,406,000 112 379.200 474 T/J 22,500 472 B 21,000 204 PTSN Sat Nusapersada Tbk --U4---1 65 66 63 63 -2 26,600 1,702,100 15 10.862 66 J 24,800 63 T/B 13,100 205 PUDP Pudjiadi Prestige Tbk. --U9---1 374 0 0 374 0 0 0 0 46.648 422 J 100 376 B 700 206 PWON Pakuwon Jati Tbk. --S6BXO1 505 520 505 510 5 58,531,900 30,004,358,500 1,658 1,966.151 515 J 1,980,600 510 T/B 346,600 207 RAJA Rukun Raharja Tbk. --U7---1 765 850 765 835 70 9,947,500 8,206,355,500 672 715.436 840 J 1,146,400 835 T/B 186,600 208 RALS Ramayana Lestari Sentosa Tbk. --U9K--1 690 700 675 680 -10 7,226,900 4,984,172,000 463 425.000 685 J 40,000 680 T/B 11,800 209 RANC Supra Boga Lestari Tbk. --U9---1 470 470 454 460 -10 1,142,900 526,586,800 24 92.000 468 J 20,000 460 T/B 1,000 210 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 79 84 78 78 -1 885,200 71,154,200 69 15.600 79 J 5,000 78 T/B 84,000 211 RDTX Roda Vivatex Tbk --U6---1 8,000 8,000 8,000 8,000 0 100 800,000 1 421.454 0 J 0 8,000 T/B 99,600 212 RELI Reliance Securities Tbk --U8---1 460 440 440 440 -20 1,000 440,000 3 203.077 440 T/J 200 0 B 0 213 RICY Ricky Putra Globalindo Tbk --U4---1 142 0 0 142 0 0 0 0 22.553 142 J 47,600 130 B 100 214 RMBA Bentoel Internasional Investama Tbk. --U5---1 470 0 0 470 0 0 0 0 3,677.621 490 J 2,700 452 B 500 215 ROTI Nippon Indosari Corpindo Tbk. --U5---1 1,470 1,550 1,465 1,510 40 5,956,500 8,955,316,000 522 592.157 1,515 J 4,000 1,505 B 7,000 216 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 4,770 4,800 4,800 4,800 30 100 480,000 1 3,096.774 4,850 J 1,300 4,710 B 100 217 SCMA Surya Citra Media Tbk. --S9LKO1 3,090 3,200 3,090 3,100 10 5,640,700 17,703,701,000 1,853 1,402.379 3,130 J 10,300 3,100 T/B 253,900 218 SDPC Millennium Pharmacon International Tbk. --U9---1 86 86 83 85 -1 74,400 6,370,500 16 55.752 85 T/J 7,800 83 B 3,900 219 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 1,200 1,200 1,200 0 20,600 24,720,000 3 1,280.628 1,225 J 10,000 1,200 T/B 24,400 220 SGRO Sampoerna Agro Tbk. --U1---1 1,975 2,010 1,970 1,970 -5 12,300 24,338,500 51 84.188 1,990 J 6,900 1,970 T/B 63,100 221 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --U5K--1 505 505 500 500 -5 3,024,200 1,516,420,500 235 86.207 505 J 578,400 500 T/B 1,524,300 222 SILO Siloam International Hospitals Tbk. --S9XXO1 8,675 8,700 8,500 8,650 -25 462,100 4,003,090,000 143 96.111 8,650 T/J 1,400 8,625 B 2,000 223 SIMP Salim Ivomas Pratama Tbk. --U1K--1 525 525 505 510 -15 6,292,400 3,235,785,500 569 46.364 515 J 776,000 510 T/B 455,400 224 SMBR Semen Baturaja (Persero) Tbk. XDU3---1 480 480 470 472 -8 14,556,600 6,887,579,600 1,012 84.286 474 J 227,900 472 T/B 557,800 225 SMCB Holcim Indonesia Tbk. --U3K--1 1,065 1,075 1,050 1,055 -10 294,500 311,422,500 121 1,274.155 1,060 J 14,400 1,055 T/B 249,700 226 SMDR Samudera Indonesia Tbk. --U7---1 4,490 4,470 4,460 4,470 -20 500 2,234,000 3 894.000 4,480 J 2,600 4,430 B 10,000 227 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,650 9,825 9,350 9,350 -300 4,979,500 47,656,825,000 2,844 3,253.532 9,350 T/J 83,000 9,325 B 57,200 228 SMMA Sinarmas Multiartha Tbk. --U8---1 5,100 6,100 5,100 6,100 1,000 200 1,120,000 2 454.725 6,100 T/J 4,900 5,100 B 40,900 229 SMRA Summarecon Agung Tbk. --S6XXO1 1,435 1,445 1,370 1,375 -60 25,947,500 36,160,777,500 2,400 2,259.284 1,380 J 41,200 1,375 T/B 1,653,900 230 SMSM Selamat Sempurna Tbk. XDU4---1 4,730 4,760 4,730 4,730 0 48,400 230,081,000 33 3,158.598 4,730 T/J 2,000 4,710 B 400 231 SOBI Sorini Agro Asia Corporindo Tbk. --U3---1 1,900 0 0 1,900 0 0 0 0 1,425.036 1,900 J 13,100 0 B 0 232 SONA Sona Topas Tourism Industry Tbk. --U9---1 3,700 0 0 3,700 0 0 0 0 358.788 4,620 J 20,000 3,330 B 20,000 233 SPMA Suparma Tbk. --U3---1 156 157 153 155 -1 191,300 29,591,600 271 69.482 155 T/J 9,900 153 B 9,600 234 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 360 0 0 360 0 0 0 0 371.517 358 J 100 324 B 500 235 SRIL Sri Rejeki Isman Tbk. --S4LKO1 272 276 266 268 -4 65,867,500 17,741,421,200 2,125 111.667 270 J 2,464,600 268 T/B 2,943,800 236 SRSN Indo Acidatama Tbk --U3---1 50 0 0 50 0 0 0 0 9.107 50 J 983,400 0 B 0 237 SSIA Surya Semesta Internusa Tbk. --S6K--1 620 635 600 605 -15 33,935,300 20,891,727,000 1,083 248.205 610 J 427,500 605 T/B 2,106,000 238 SSMS Sawit Sumbermas Sarana Tbk. --M1XXO1 1,800 1,820 1,720 1,755 -45 37,857,900 67,155,198,000 1,207 261.940 1,755 T/J 17,000 1,730 B 200 239 STAR Star Petrochem Tbk. --U4---1 55 56 53 55 0 2,861,000 154,411,600 61 53.922 56 J 142,500 55 T/B 36,400 240 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 297,100 14,952,100 26 0.729 52 J 92,800 50 B 216,400 241 TARA Sitara Propertindo Tbk. --U6K--1 665 665 650 660 -5 30,022,700 19,758,580,500 533 622.642 660 T/J 37,500 655 B 100 242 TAXI Express Transindo Utama Tbk. --U7---1 188 191 182 182 -6 19,835,100 3,665,386,500 892 32.500 183 J 443,200 182 T/B 1,528,700 243 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 6,075 6,300 5,950 6,200 125 2,570,700 15,925,410,000 2,082 306.173 6,200 T/J 12,700 6,150 B 4,400 244 TBLA Tunas Baru Lampung Tbk. --U1---1 615 615 605 615 0 5,370,100 3,277,210,000 163 140.043 615 T/J 287,300 610 B 36,900 245 TCID Mandom Indonesia Tbk. XDU5---1 15,400 15,450 14,500 15,000 -400 38,700 581,415,000 30 1,471.281 15,000 T/J 5,000 14,225 B 100 246 TELE Tiphone Mobile Indonesia Tbk. --U9---1 675 685 665 670 -5 5,773,300 3,852,085,000 317 216.129 670 T/J 132,900 665 B 914,900 247 TINS Timah (Persero) Tbk. XDU2K--1 680 700 675 680 0 4,250,600 2,920,790,500 491 347.476 685 J 55,000 680 T/B 116,800 248 TIRT Tirta Mahakam Resources Tbk --U3---1 96 105 98 99 3 23,300 2,357,500 10 45.257 99 T/J 76,800 93 B 2,800 249 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --U3---1 630 630 615 625 -5 11,200 7,024,000 7 38.643 625 T/J 13,500 615 B 8,800 250 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDS7BXO1 3,720 3,780 3,700 3,760 40 142,320,700 534,216,217,000 6,467 1,975.983 3,760 T/J 1,457,400 3,750 B 27,700 251 TMAS Pelayaran Tempuran Emas Tbk. XDU7---1 1,780 1,720 1,700 1,720 -60 6,000 10,269,000 7 791.205 1,780 J 10,000 1,700 B 3,000 252 TMPI Sigmagold Inti Perkasa Tbk. --U9---1 418 424 416 418 0 31,610,300 13,259,513,800 117 451.258 424 J 235,200 416 B 182,000 253 TOBA Toba Bara Sejahtra Tbk. --U2---1 605 605 600 605 0 2,200 1,330,500 4 31.842 605 T/J 7,300 550 B 200 254 TOTL Total Bangun Persada Tbk. --U6---1 670 680 660 660 -10 1,817,100 1,212,573,000 231 237.217 665 J 30,500 660 T/B 274,800 255 TRAM Trada Maritime Tbk. --U7K--1 50 50 50 50 0 63,200 3,160,000 12 40.000 50 T/J 64,286,200 0 B 0 256 TRIM Trimegah Securities Tbk. --U8---1 61 61 60 60 -1 57,300 3,438,100 5 60.463 61 J 11,000 59 B 48,300 257 TRIO Trikomsel Oke Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 887.784 0 J 0 0 B 0 258 TRST Trias Sentosa Tbk. --U3---1 262 290 276 286 24 900 255,600 8 170.604 284 J 200 274 B 100 259 TRUB Truba Alam Manunggal Engineering Tbk. --U7---1 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 260 TSPC Tempo Scan Pacific Tbk. --U5---1 1,960 1,990 1,960 1,970 10 604,800 1,192,526,000 61 351.434 1,970 T/J 182,700 1,965 B 10,700 261 TURI Tunas Ridean Tbk. XDU9---1 1,205 1,225 1,200 1,220 15 835,600 1,013,012,000 85 2,711.111 1,225 J 107,000 1,220 T/B 111,100 262 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 4,090 4,100 4,000 4,100 10 32,400 132,507,000 27 1,983.359 4,080 J 4,900 4,000 B 2,700 263 UNIC Unggul Indah Cahaya Tbk. --U3---1 1,480 1,405 1,400 1,400 -80 200 280,500 2 51.851 1,400 T/J 100 1,360 B 500 264 UNSP Bakrie Sumatra Plantations Tbk. --U1---1 50 50 50 50 0 300 15,000 3 23.745 50 T/J 73,437,400 0 B 0 265 UNTR United Tractors Tbk. XDS9BXO1 14,075 14,075 13,800 13,800 -275 1,927,600 26,825,935,000 2,462 16,428.571 13,825 J 100 13,800 T/B 11,900 266 UNVR Unilever Indonesia Tbk. --M5XXO1 44,300 44,800 44,100 44,300 0 448,300 19,910,740,000 1,607 226,830.517 44,400 J 1,000 44,300 T/B 56,700 267 VICO Victoria Investama Tbk. --U8---1 148 147 134 134 -14 49,900 6,891,700 42 107.200 134 T/J 5,300 0 B 0 268 VIVA Visi Media Asia Tbk. --U9K--1 350 356 326 350 0 2,148,000 751,870,000 212 116.667 350 T/J 268,900 348 B 105,800 269 VOKS Voksel Electric Tbk. --U4---1 1,000 0 0 1,000 0 0 0 0 88.471 1,000 J 2,400 0 B 0 270 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 132 136 132 135 3 1,634,600 218,645,400 117 58.933 136 J 85,900 135 T/B 2,400 271 WIIM Wismilak Inti Makmur Tbk. --U5---1 398 400 392 400 2 866,000 343,286,400 74 61.538 400 T/J 141,400 394 B 50,000 272 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,480 2,510 2,460 2,460 -20 4,466,800 11,084,988,000 897 585.714 2,470 J 29,000 2,460 T/B 8,500 273 WINS Wintermar Offshore Marine Tbk. --U7---1 204 206 190 196 -8 756,600 151,731,200 128 53.005 198 J 100 196 T/B 188,300 274 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 83 85 81 81 -2 3,268,600 268,691,400 180 12.280 82 J 596,700 81 T/B 500,900 275 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,440 2,530 2,420 2,490 50 55,158,600 137,590,428,000 4,719 672.065 2,500 J 376,100 2,490 T/B 2,626,700 276 WTON Wijaya Karya Beton Tbk. --S3K--1 910 920 900 900 -10 6,675,900 6,057,307,500 801 152.542 905 J 526,200 900 T/B 2,370,500 Total 1,791,483,700 3,053,322,792,200 169,261 1,787,394,500 78,558,400 Jakarta, 12 May 2016 Trading Division