List of Securities Quotation: IDX SMC Composite Date: Monday, 02 April 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 13,475 14,000 13,600 13,975 500 754,700 10,503,467,500 558 1,135.294 13,975 T/J 97,500 13,900 B 9,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 7,600 7,600 7,600 100 2,500 19,000,000 1 1,735.085 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 3,700 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,365 1,330 1,360 30 4,294,800 5,836,921,000 714 1,658.537 1,360 T/J 1,492,000 1,355 B 10,600 5 ACST Acset Indonusa Tbk. --S6---1 2,890 2,900 2,890 2,890 0 1,085,100 3,140,368,000 66 121.363 2,900 J 25,100 2,890 T/B 39,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,070 2,130 2,060 2,070 0 6,191,700 12,964,824,000 843 1,625.659 2,100 J 500 2,070 T/B 3,805,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,900 8,950 8,725 8,875 -25 246,800 2,177,337,500 52 381.720 8,875 T/J 1,300 8,775 B 900 8 ADMG Polychem Indonesia Tbk --U3---1 290 328 294 312 22 6,595,700 2,067,013,400 829 27.849 312 T/J 325,900 310 B 5,000 9 AGII Aneka Gas Industri Tbk. --S3---1 780 780 715 720 -60 580,600 423,081,500 92 65.455 720 T/J 10,000 715 B 202,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 424 434 424 430 6 2,754,900 1,181,028,200 385 702.523 432 J 52,100 430 T/B 167,100 11 AGRS Bank Agris Tbk. --U8---2 515 535 520 520 5 40,700 21,327,500 20 472.727 530 J 11,400 520 T/B 25,800 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 640 650 630 635 -5 33,648,500 21,497,416,000 1,743 77.289 635 T/J 589,600 630 B 2,761,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,700 5,600 5,625 -50 7,491,200 42,249,532,500 1,359 4,483.108 5,650 J 14,500 5,625 T/B 218,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 364 354 350 354 -10 10,100 3,575,000 2 337.143 374 J 100 356 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,425 J 400 5,300 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 610 610 580 585 -25 98,100 58,346,000 48 1,492.766 585 T/J 51,400 580 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,330 1,350 1,340 1,340 10 209,900 281,309,000 25 111.667 1,340 T/J 4,600 1,310 B 600 18 ANTM Aneka Tambang Tbk. --S2XXO1 775 805 785 795 20 45,249,700 35,983,783,000 2,296 524.164 800 J 235,600 795 T/B 2,014,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,300 153,614,000 7 113.956 1,780 T/J 1,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 510 510 510 0 152,000 77,520,000 9 542.461 515 J 307,800 510 T/B 97,600 21 APLN Agung Podomoro Land Tbk. --S6---1 216 242 222 232 16 86,284,100 20,232,835,200 2,612 63.562 234 J 866,400 232 T/B 1,257,700 22 ARII Atlas Resources Tbk. --U2---2 1,080 1,080 1,030 1,040 -40 24,200 25,478,500 16 69.333 1,040 T/J 10,900 1,035 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 340 342 330 342 2 32,332,700 10,991,960,400 109 114.000 342 T/J 425,600 332 B 300 24 ARNA Arwana Citramulia Tbk. --S3---1 320 332 320 328 8 1,717,800 558,830,600 248 2,229.321 330 J 79,600 328 T/B 711,600 25 ASGR Astra Graphia Tbk. --S9---1 1,570 1,650 1,570 1,640 70 319,900 509,797,500 104 340.023 1,640 T/J 56,500 1,610 B 20,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 790 795 790 790 0 1,254,500 997,058,500 200 1,462.963 800 J 68,500 785 B 54,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 386 376 386 8 6,201,700 2,375,391,200 547 367.619 386 T/J 1,301,900 384 B 31,400 28 ATIC Anabatic Technologies Tbk. --U9---1 740 740 700 740 0 300 218,000 2 105.714 740 T/J 700 700 B 900 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 1,600 1,580 1,590 5 348,500 554,433,500 155 1,438.003 1,595 J 4,200 1,585 B 23,700 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,665,700 134,347,100 50 57.388 50 T/J 1,568,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 300 278 300 12 35,200 9,996,000 6 221.182 300 T/J 156,500 280 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,510 1,510 1,490 1,500 -10 327,500 490,133,500 89 1,875.000 1,505 J 18,400 1,500 T/B 600 34 BBKP Bank Bukopin Tbk. --S8---1 580 595 580 595 15 1,798,200 1,058,738,500 366 176.511 595 T/J 534,500 590 B 71,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 0 0 1,400 0 0 0 0 101.449 1,500 J 100 1,425 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8B3O1 3,800 3,770 3,690 3,730 -70 3,773,500 14,139,889,000 1,607 486.522 3,750 J 36,500 3,730 T/B 419,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 364 356 308 312 -52 8,608,400 2,698,693,200 925 317.654 314 J 40,400 312 T/B 13,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 42,700 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 1,859,600 92,980,000 73 217.306 50 T/J 199,294,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 288 292 286 288 0 8,628,500 2,482,948,200 395 169.412 288 T/J 463,000 286 B 2,285,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 800 800 795 795 -5 46,300 36,961,000 19 4,073.998 800 J 87,700 795 T/B 11,700 44 BHIT MNC Investama Tbk. --S9K--1 113 116 112 114 1 25,540,600 2,919,016,200 1,904 333.382 114 T/J 583,100 112 B 38,500 45 BINA Bank Ina Perdana Tbk. --U8---2 464 480 450 454 -10 8,277,200 3,762,018,000 338 256.503 454 T/J 86,000 452 B 12,500 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 82 83 0 27,440,700 2,288,662,300 436 59.286 84 J 3,479,300 83 T/B 1,008,600 47 BIRD Blue Bird Tbk. --U7---1 2,880 3,010 2,890 2,940 60 208,300 609,911,000 152 45.231 2,940 T/J 66,000 2,930 B 600 48 BISI BISI International Tbk. --U1---1 1,975 1,975 1,900 1,965 -10 72,900 142,123,000 45 982.500 1,965 T/J 7,400 1,910 B 3,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,110 2,040 2,050 -10 8,963,600 18,597,178,000 333 341.667 2,060 J 75,400 2,050 T/B 19,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 645 630 645 15 3,897,200 2,500,107,000 1,023 150.000 645 T/J 10,100 640 B 649,900 51 BKSL Sentul City Tbk. --S6K--1 188 200 188 195 7 130,599,900 25,568,356,600 2,834 13.475 195 T/J 313,400 194 B 3,789,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 228 210 228 2 21,000 4,697,400 13 523.176 226 J 2,100 216 B 500 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,550 0 0 9,550 0 0 0 0 318.333 9,500 J 300 8,125 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 370 330 356 36 3,200 1,138,000 4 111.250 340 J 100 322 B 10,000 56 BMTR Global Mediacom Tbk. --S9LKO1 535 555 545 550 15 57,051,000 31,354,105,500 5,182 447.664 550 T/J 3,075,500 545 B 280,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 52,400 2,620,000 7 1.719 50 T/J 2,511,804,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,215 1,145 1,170 0 3,984,500 4,670,278,000 607 8.639 1,170 T/J 21,900 1,165 B 10,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 278 266 272 -2 1,520,300 409,833,000 114 3.215 272 T/J 8,500 270 B 231,500 60 BNLI Bank Permata Tbk. --M8K--1 585 585 580 580 -5 1,626,900 947,172,000 192 6.315 590 J 377,800 580 T/B 885,500 61 BOGA Bintang Oto Global Tbk. --S9---2 610 615 605 615 5 5,798,100 3,554,661,000 546 597.087 615 T/J 57,600 610 B 70,000 62 BOLT Garuda Metalindo Tbk. --U4---2 895 900 890 900 5 381,800 341,827,500 94 163.636 900 T/J 7,100 895 B 4,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,475 7,200 7,000 7,200 -275 700 4,980,000 7 280.216 7,175 J 5,000 6,000 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 84 85 82 83 -1 98,199,300 8,195,801,800 869 13.071 84 J 3,973,300 83 T/B 5,305,600 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,230 J 30,000 1,170 B 12,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,310 2,350 2,320 2,350 40 18,110,400 42,350,131,000 1,033 184.038 2,360 J 868,300 2,350 T/B 900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,785 1,760 1,775 -5 6,043,700 10,738,594,500 1,068 347.695 1,780 J 46,200 1,775 T/B 154,000 69 BSIM Bank Sinarmas Tbk. --U8---1 675 670 625 650 -25 27,400 17,141,500 10 443.326 630 J 4,500 620 B 2,700 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,400 2,350 2,350 0 45,800 108,130,000 10 120.513 2,350 T/J 700 2,250 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 149 159 139 139 -10 4,860,500 725,224,900 349 1,064.971 139 T/J 28,600 138 B 10,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 400 20,000 3 46.913 50 T/J 359,585,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,350 3,380 3,160 3,250 -100 125,100 404,276,000 69 629.160 3,250 T/J 2,900 3,200 B 20,900 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,695 1,695 1,695 0 100 169,500 1 287.288 1,695 T/J 14,900 1,640 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 286 296 282 288 2 507,478,700 146,834,109,800 4,656 16.715 290 J 11,833,700 288 T/B 31,454,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 478 474 474 0 200 95,200 2 182.308 500 J 100 476 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 228 244 228 230 2 1,348,300 317,849,800 282 217.488 232 J 200 230 T/B 14,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 218 210 214 -2 22,816,300 4,893,878,200 519 46.804 214 T/J 648,100 212 B 7,682,600 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 0 J 0 10,650 B 500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 448 456 438 442 -6 530,000 235,967,200 245 133.939 442 T/J 1,400 438 B 4,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,625 0 0 1,625 0 0 0 0 92.857 1,690 J 5,200 1,635 B 2,100 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 300 298 298 -2 109,500 32,651,000 43 544.422 300 J 98,500 298 T/B 29,300 84 CASS Cardig Aero Services Tbk. --U7---2 695 700 675 700 5 642,400 446,411,500 8 175.000 700 T/J 130,700 680 B 6,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 101 102 99 100 -1 3,360,300 337,144,900 233 640.000 100 T/J 78,200 99 B 461,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 320 320 0 319,400 102,208,000 10 25.041 320 T/J 430,600 310 B 500 87 CITA Cita Mineral Investindo Tbk. --U2---2 635 0 0 635 0 0 0 0 2,304.231 620 J 100 510 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,085 1,085 1,050 1,075 -10 3,574,800 3,799,294,000 583 934.783 1,075 T/J 20,400 1,070 B 106,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,500 1,405 1,410 -40 55,700 79,731,000 46 134.921 1,450 J 500 1,410 T/B 7,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 346 356 338 340 -6 498,500 169,546,600 175 64.315 342 J 46,000 340 T/B 15,700 91 COWL Cowell Development Tbk. --M6---2 1,030 1,030 990 1,030 0 2,311,000 2,339,135,000 556 792.308 1,030 T/J 5,300 1,020 B 2,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,500 175,000 31 45.455 50 T/J 113,118,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 505 500 505 5 591,900 297,409,500 65 254.838 515 J 8,000 500 B 750,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 875 870 870 870 -5 100 87,000 1 290.000 850 J 10,000 845 B 100 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 1,175 1,190 1,165 1,190 15 2,633,200 3,104,178,000 494 266.434 1,190 T/J 489,600 1,180 B 10,200 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 68,034,400 3,402,442,700 761 16.496 51 J 24,278,700 50 T/B 16,560,200 98 DILD Intiland Development Tbk. --S6---1 330 328 324 326 -4 499,800 162,649,000 126 56.808 326 T/J 214,500 324 B 51,100 99 DKFT Central Omega Resources Tbk. --U2---2 380 378 370 378 -2 182,100 68,712,600 14 970.974 378 T/J 178,200 370 B 12,400 100 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 5,175 5,175 -25 21,800 112,847,500 4 30,934.306 5,175 T/J 3,300 5,025 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 174 172 172 0 2,714,600 468,964,000 136 81.905 173 J 137,200 172 T/B 3,372,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,580 2,590 2,580 2,590 10 7,500 19,375,000 2 2,275.143 2,590 T/J 17,500 2,580 B 10,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 945 975 945 955 10 39,840,600 38,376,223,500 2,229 1,292.917 955 T/J 4,506,800 950 B 2,620,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 324 312 322 10 26,800 8,613,400 23 58.545 322 T/J 79,100 312 B 24,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 432 436 430 432 0 1,306,900 565,702,000 110 116.757 432 T/J 100,100 430 B 70,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 13,000 13,000 13,000 0 500 6,500,000 3 866.667 15,600 J 200 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,110 B 200 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 0 0 1,995 0 0 0 0 734.343 2,050 J 2,500 1,995 B 10,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 224 240 224 236 12 3,710,800 866,331,400 425 157.333 238 J 194,200 236 T/B 139,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 100 100,000 1 24.691 1,050 J 20,000 910 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 466 472 464 470 4 28,537,000 13,384,262,200 1,447 117.500 472 J 1,679,700 470 T/B 6,270,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 52,700 2,635,000 10 10.308 50 T/J 735,021,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 264 254 254 0 97,252,400 25,116,177,200 1,499 21.177 256 J 70,500 254 T/B 4,154,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,100 2,000 2,000 0 929,100 1,858,288,000 53 1,399.296 2,000 T/J 41,700 1,905 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,265 1,310 1,245 1,295 30 8,147,300 10,482,133,000 927 129.500 1,295 T/J 72,600 1,290 B 100,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 310 318 306 310 0 8,468,300 2,641,040,800 564 577.163 312 J 55,500 310 T/B 722,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,520 2,410 2,430 -90 7,548,500 18,402,088,000 2,443 123.324 2,430 T/J 283,500 2,420 B 64,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,430 1,450 1,450 1,450 20 100 145,000 1 2,280.412 1,450 T/J 300 1,435 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,300 5,350 5,300 5,325 25 165,300 878,682,500 65 1,220.323 5,350 J 14,400 5,325 T/B 6,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,100 2,100 2,060 2,060 -40 138,300 287,667,000 46 412.000 2,090 J 400 2,060 T/B 13,700 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 2,200 2,250 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 640 620 635 15 1,517,000 954,737,500 112 635.000 640 J 60,400 635 T/B 11,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 790 800 760 765 -25 26,383,600 20,463,599,000 288 347.727 765 T/J 200,600 760 B 1,000 124 FPNI Lotte Chemical Titan Tbk. --M3---2 200 200 187 196 -4 6,744,800 1,306,977,300 608 59.452 196 T/J 4,099,800 195 B 29,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 17,800 890,000 4 2.778 50 T/J 5,139,800 0 B 0 126 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---1 294 302 294 302 8 3,618,500 1,082,775,600 327 40.597 302 T/J 889,000 298 B 700,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 810 840 800 830 20 16,537,000 13,608,981,000 1,053 162.950 835 J 681,500 830 T/B 143,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 348 358 346 354 6 19,032,700 6,735,508,400 347 88.500 356 J 41,000 354 T/B 5,516,200 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 12,900 12,100 12,900 -100 600 7,660,000 2 2,243.478 12,900 T/J 200 10,400 B 500 131 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---1 161 165 158 162 1 368,800 59,518,500 40 64.800 164 J 20,000 162 T/B 21,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 368 342 306 320 -48 11,800 3,748,200 22 50.463 318 J 3,000 308 B 4,000 134 HERO Hero Supermarket Tbk. --U9---1 940 940 930 930 -10 600 562,000 4 1,941.221 935 J 500 930 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,020 3,000 3,000 0 199,000 597,056,000 8 918.386 3,000 T/J 4,100 2,990 B 13,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 625 705 -5 38,400 26,030,500 71 1,084.615 700 J 2,100 640 B 1,600 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 284 278 282 2 233,800 65,919,600 76 94.000 284 J 134,900 282 T/B 300 138 HRUM Harum Energy Tbk. --S2K--1 2,720 2,800 2,720 2,720 0 2,707,400 7,439,367,000 728 52.308 2,720 T/J 93,100 2,710 B 64,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 9,500 9,250 9,500 0 23,100 219,325,000 11 1,021.725 9,900 J 1,000 9,500 T/B 6,900 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 895 850 875 25 20,100 17,746,000 11 68.359 860 J 32,000 810 B 2,000 141 IIKP Inti Agri Resources Tbk --U5---2 220 226 210 214 -6 315,727,300 68,487,331,800 1,525 410.764 214 T/J 695,600 212 B 103,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,275 1,325 1,250 1,255 -20 4,828,300 6,156,759,000 1,185 168.484 1,260 J 2,000 1,255 T/B 1,198,500 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 498 505 492 500 2 1,415,500 706,733,400 124 100.000 505 J 177,600 500 T/B 143,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 985 985 970 970 -15 233,600 230,094,500 13 255.263 985 J 208,000 970 T/B 90,800 145 INAF Indofarma Tbk. --U5K--1 5,700 5,700 4,780 4,800 -900 248,000 1,251,243,500 411 1,920.000 4,800 T/J 13,500 4,790 B 3,900 146 INCO Vale Indonesia Tbk. --S2XXO1 2,790 2,880 2,780 2,870 80 11,323,100 32,226,328,000 1,459 1,171.429 2,880 J 189,000 2,870 T/B 604,400 147 INDY Indika Energy Tbk. --S7LKO1 3,530 3,950 3,550 3,910 380 43,618,300 165,350,528,000 9,837 132.542 3,910 T/J 724,200 3,900 B 316,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,000 11,300 11,000 11,100 100 4,786,600 53,227,172,500 1,683 571.967 11,100 T/J 29,300 11,075 B 19,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 92 90 91 1 25,261,300 2,306,135,400 18,244 0.520 91 T/J 4,536,200 90 B 23,124,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 635 635 635 0 157,500 100,012,500 1 604.762 635 T/J 42,600 630 B 5,000 151 INTA Intraco Penta Tbk. --U9---2 432 432 428 432 0 743,600 319,206,000 108 304.523 432 T/J 326,000 430 B 153,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 418 450 410 422 4 498,000 212,391,800 140 111.053 422 T/J 6,500 420 B 24,500 153 ISAT Indosat Tbk. --S7K--1 4,750 4,820 4,750 4,760 10 93,700 447,489,000 137 340.000 4,790 J 3,900 4,750 B 1,400 154 ITMG Indo Tambangraya Megah Tbk. CDS2KB-1 28,500 29,225 28,275 28,625 125 1,806,000 51,746,065,000 3,011 204.464 28,650 J 400 28,625 T/B 23,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 88,000 4,400,000 20 35.714 50 T/J 40,579,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 0 0 484 0 0 0 0 274.548 500 J 227,500 472 B 3,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 520 J 25,000 400 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 745 750 720 735 -10 287,300 209,563,000 137 525.000 740 J 8,300 735 T/B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,480 1,595 1,485 1,595 115 1,275,800 1,982,979,000 518 436.031 1,595 T/J 1,217,800 1,585 B 4,200 160 JRPT Jaya Real Property Tbk. --S6---1 835 840 835 835 0 7,335,700 6,125,892,500 585 802.885 835 T/J 1,635,600 830 B 79,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,580 4,630 4,520 4,630 50 4,268,700 19,647,896,000 1,841 273.027 4,640 J 88,200 4,630 T/B 43,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 1,500 1,500 1,500 0 100 150,000 1 323.053 1,550 J 100 1,125 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,190 2,230 2,170 2,200 10 135,200 297,445,000 112 2,200.000 2,210 J 2,100 2,200 T/B 10,800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 470 460 460 0 2,491,200 1,156,987,000 275 55.894 462 J 188,600 460 T/B 77,500 165 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---1 262 262 256 262 0 3,534,800 918,599,200 611 9.090 262 T/J 1,854,900 260 B 455,300 167 KINO Kino Indonesia Tbk. --U5---2 1,970 1,970 1,900 1,925 -45 5,000 9,682,500 18 50.658 1,950 J 400 1,935 B 2,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,940 2,900 2,940 30 657,700 1,918,041,000 66 980.000 2,940 T/J 12,100 2,900 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 428 400 414 14 794,400 326,532,600 93 1,452.632 414 T/J 6,400 410 B 17,100 170 KMTR Kirana Megatara Tbk. --M3---2 650 660 630 630 -20 420,300 268,589,000 191 137.555 630 T/J 575,200 625 B 19,700 171 KPIG MNC Land Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 290.491 1,350 J 38,200 1,345 B 1,200 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,560 2,520 2,540 20 83,100 211,382,000 102 923.636 2,540 T/J 800 2,530 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 438 448 440 440 2 1,959,600 865,620,000 329 54.702 442 J 195,600 440 T/B 187,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 675 690 670 685 10 37,952,900 25,715,182,500 7,038 7,126.509 685 T/J 1,008,300 680 B 105,000 175 LINK Link Net Tbk. --S9K--1 5,225 5,250 5,175 5,200 -25 282,600 1,471,047,500 230 325.000 5,250 J 1,500 5,200 T/B 255,800 176 LPCK Lippo Cikarang Tbk --S6---1 3,100 3,150 3,110 3,130 30 312,200 978,378,000 144 338.378 3,130 T/J 3,600 3,120 B 36,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 486 476 484 4 6,991,100 3,371,209,000 1,037 123.924 484 T/J 114,200 482 B 1,033,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,950 10,650 10,500 10,575 -375 1,462,100 15,471,675,000 1,650 239.627 10,600 J 46,700 10,575 T/B 95,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,295 1,315 1,290 1,310 15 4,024,900 5,265,131,500 811 338.065 1,310 T/J 23,900 1,305 B 104,500 180 LTLS Lautan Luas Tbk. --S9---1 650 745 660 695 45 2,994,200 2,123,882,000 515 245.680 700 J 183,400 695 T/B 17,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 725 730 725 725 0 61,600 44,967,500 6 1,528.697 725 T/J 10,000 680 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 705 715 700 705 0 285,600 202,036,500 106 400.568 710 J 6,400 705 T/B 33,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,815 1,720 1,815 15 57,500 98,919,000 36 108.036 1,810 J 200 1,735 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,775 8,175 7,800 7,950 175 2,010,600 16,001,505,000 612 1,272.000 7,975 J 101,200 7,950 T/B 200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,795 1,795 1,755 1,790 -5 1,891,200 3,374,906,500 302 716.000 1,790 T/J 28,000 1,775 B 100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 314 316 302 304 -10 135,400 41,831,800 36 216.155 306 J 8,500 304 T/B 16,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 4,050 4,050 0 300 1,215,000 2 1,598.232 4,050 T/J 600 3,950 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,220 3,250 3,150 3,180 -40 65,700 209,798,000 56 244.615 3,200 J 200 3,180 T/B 500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 695 780 700 780 85 20,021,200 15,173,369,000 1,910 48.750 780 T/J 492,300 775 B 115,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,860 2,880 2,780 2,780 -80 5,222,200 14,730,555,000 509 200.722 2,800 J 108,800 2,780 T/B 3,300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 206 200 206 4 4,623,900 947,866,400 196 184.767 208 J 224,200 206 T/B 241,600 192 MDIA Intermedia Capital Tbk. --U9---1 284 298 284 284 0 117,600 33,722,800 28 205.797 286 J 6,400 284 T/B 982,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,750 2,990 2,620 2,700 -50 151,600 410,047,000 37 135.000 2,700 T/J 9,700 2,660 B 11,700 194 MDLN Modernland Realty Tbk. --S6---1 348 360 348 360 12 2,467,400 873,128,800 210 106.839 360 T/J 577,400 352 B 100,900 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,255 1,200 1,225 15 35,730,200 43,843,890,000 3,016 2,157.564 1,225 T/J 37,100 1,220 B 388,300 196 MEGA Bank Mega Tbk. XDU8---1 3,600 3,600 3,600 3,600 0 500 1,800,000 4 2,624.136 3,600 T/J 300 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,300 6,350 6,200 6,200 -100 33,000 204,920,000 29 16,347.193 6,200 T/J 29,800 6,175 B 14,700 198 META Nusantara Infrastructure Tbk. --S7---1 204 208 204 208 4 1,524,200 314,109,000 60 62.444 208 T/J 348,900 206 B 173,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,685 1,705 1,685 1,705 20 36,900 62,710,000 10 874.359 1,710 J 153,500 1,685 B 200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 1,100 1,100 1,100 -25 8,400 9,240,000 4 400.000 1,100 T/J 176,300 855 B 6,600 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,150 2,060 2,100 10 4,698,100 9,914,680,000 796 123.640 2,140 J 55,800 2,100 T/B 77,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,000 2,000 1,965 1,990 -10 133,600 264,712,000 51 1,895.238 2,000 J 11,000 1,990 T/B 13,600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 286 292 280 284 -2 1,258,200 356,276,600 88 710.000 286 J 90,000 284 T/B 13,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 26,825 26,825 26,825 0 100 2,682,500 1 1,277.381 26,825 T/J 2,300 26,000 B 500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,400 16,175 16,150 16,150 -250 6,200 100,132,500 8 102,866.242 16,450 J 100 16,150 T/B 14,400 206 MLPL Multipolar Tbk. --S9K--1 151 153 144 144 -7 34,032,400 5,006,519,000 1,420 16.517 145 J 432,500 144 T/B 3,127,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 550 585 0 73,400 41,619,500 11 100.000 585 T/J 92,200 560 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,415 1,425 1,415 1,415 0 17,272,900 24,477,147,000 7,583 157.222 1,420 J 77,600 1,415 T/B 2,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 815 810 800 805 -10 196,100 157,908,000 40 53.667 805 T/J 89,800 800 B 140,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 400 406 400 400 0 489,300 196,321,600 163 168.173 402 J 46,100 400 T/B 118,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,850 4,900 4,900 4,900 50 1,000 4,900,000 1 444.451 5,800 J 900 4,900 T/B 1,500 212 MSKY MNC Sky Vision Tbk. --U9---1 785 810 750 785 0 222,000 179,117,000 20 51.645 785 T/J 9,600 755 B 10,300 213 MTDL Metrodata Electronics Tbk. --S9---1 795 800 775 790 -5 2,531,600 2,001,935,000 273 1,422.193 790 T/J 10,100 780 B 8,700 214 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---1 374 390 374 374 0 19,600 7,532,000 15 157.241 374 T/J 4,400 370 B 100 216 MYOH Samindo Resources Tbk. --U2---1 785 785 770 770 -15 466,200 360,608,500 62 91.713 775 J 5,800 770 T/B 3,000 217 MYRX Hanson International Tbk. --S6XXO2 147 154 147 152 5 486,300,200 72,285,902,200 2,015 103.661 153 J 763,100 152 T/B 7,096,900 218 NASA Ayana Land International Tbk. --U9---2 422 428 422 426 4 400 170,200 3 413.592 426 T/J 12,300 416 B 120,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,800 4,850 4,020 4,090 -710 516,400 2,261,750,000 782 1,258.462 4,090 T/J 11,300 4,070 B 1,000 220 NIRO Nirvana Development Tbk. --U6---2 95 101 94 100 5 3,887,700 382,343,700 123 95.238 100 T/J 205,300 99 B 40,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,875 1,985 1,875 1,985 110 4,100 7,925,500 16 1,202.688 1,980 J 100 1,930 B 900 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 910 910 0 200 182,000 1 242.667 910 T/J 48,000 905 B 3,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 430 452 432 444 14 1,069,000 478,922,600 123 52.235 446 J 49,900 444 T/B 103,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 1,890 1,890 1,890 -5 100 189,000 1 90.507 1,875 J 1,900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 565 525 545 -15 1,784,400 956,513,000 440 1,078.247 545 T/J 148,200 535 B 10,000 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 1,700 510,000 4 81.996 300 T/J 48,700 290 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,800 1,850 1,780 1,810 10 302,200 545,186,500 72 1,316.364 1,825 J 500 1,810 T/B 20,400 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 895 895 -5 311,800 280,209,000 32 105.294 910 J 102,000 895 T/B 147,900 229 PBRX Pan Brothers Tbk. --S4K--1 448 452 440 440 -8 22,880,200 10,309,712,200 1,082 778.761 448 J 120,400 440 T/B 83,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,500 J 10,000 1,130 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,600 2,570 2,450 2,490 -110 195,300 490,204,000 52 1,660.000 2,490 T/J 500 2,450 B 12,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,300 1,400 0 108,400 151,239,500 31 273.171 1,400 T/J 136,300 1,350 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,480 J 100 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,110 1,060 1,085 15 1,263,300 1,380,803,500 248 1,806.527 1,095 J 675,000 1,080 B 53,100 235 PNIN Paninvest Tbk. --U8---1 1,210 1,215 1,180 1,195 -15 139,700 168,895,500 54 1,270.736 1,200 J 3,700 1,195 T/B 1,400 236 PNLF Panin Financial Tbk. --S8---1 248 260 248 256 8 14,283,300 3,656,552,400 847 276.697 256 T/J 111,500 254 B 136,600 237 PNSE Pudjiadi & Sons Tbk. --U9---2 890 845 690 845 -45 3,800 2,774,000 14 422.213 845 T/J 1,300 720 B 2,000 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 4,580 4,540 4,550 -50 33,876,700 154,446,531,000 367 2,887.954 4,560 J 169,300 4,550 T/B 124,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 635 625 625 5 38,800 24,400,000 4 116.822 630 J 91,000 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,150 1,120 1,150 0 432,100 487,186,500 210 76.667 1,160 J 6,500 1,150 T/B 255,400 241 PPRE PP Presisi Tbk. --M7---1 360 374 360 372 12 2,224,700 823,373,200 311 86.512 374 J 34,400 372 T/B 110,700 242 PPRO PP Properti Tbk. --S6K--1 169 172 168 168 -1 11,835,000 2,009,662,800 743 363.243 169 J 200 168 T/B 2,048,200 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,660 3,660 3,600 3,600 -60 900 3,257,000 8 55.385 3,650 J 500 3,590 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 278 284 270 272 -6 10,935,900 3,004,248,200 661 882.458 272 T/J 242,400 270 B 384,800 245 PTBA Bukit Asam Tbk. --S2BXO1 2,940 3,090 2,950 3,060 120 26,837,500 81,895,649,000 3,904 2,660.870 3,060 T/J 318,000 3,050 B 296,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,610 2,750 2,630 2,740 130 5,541,000 14,964,107,000 1,242 515.038 2,740 T/J 207,600 2,730 B 46,400 247 PTRO Petrosea Tbk. --M2---1 2,400 2,560 2,370 2,550 150 6,517,500 16,358,853,000 1,799 2,040.000 2,560 J 220,900 2,550 T/B 65,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,250 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 630 630 620 625 -5 9,572,300 5,987,839,500 866 2,409.499 630 J 1,381,500 625 T/B 1,888,600 250 RAJA Rukun Raharja Tbk. --S7---1 525 550 505 520 -5 329,200 171,459,500 91 1,786.205 530 J 5,000 520 T/B 500,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,350 1,290 1,310 -40 6,908,400 9,022,798,500 856 818.750 1,310 T/J 1,832,900 1,300 B 502,100 252 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,450 J 100 5,300 B 200 253 RIMO Rimo International Lestari Tbk --S9---2 138 151 137 145 7 709,466,700 99,300,948,500 3,950 79.608 145 T/J 3,342,900 144 B 1,100,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 368 334 348 10 63,000 21,244,000 32 2,723.005 348 T/J 10,400 346 B 100 255 RODA Pikko Land Development Tbk. --U6---2 350 436 364 436 86 3,071,000 1,282,470,000 425 696.152 0 J 0 436 T/B 1,812,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,225 1,200 1,200 -5 201,400 242,849,500 175 470.588 1,225 J 94,800 1,200 T/B 5,700 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 570 535 550 0 2,676,500 1,487,366,500 707 687.500 550 T/J 178,900 545 B 8,600 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,375 10,350 10,125 10,325 -50 6,200 63,517,500 8 6,661.290 10,325 T/J 1,500 9,100 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,730 2,660 2,700 -10 2,011,600 5,419,776,000 613 1,221.427 2,700 T/J 275,300 2,690 B 1,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 760 760 760 -60 100 76,000 1 850.064 800 J 8,600 765 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,480 2,470 2,480 0 54,800 135,883,000 18 105.983 2,480 T/J 327,200 2,470 B 45,400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 800 790 795 0 2,451,800 1,947,359,500 302 567.857 800 J 5,600 795 T/B 29,600 265 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---1 680 685 680 680 0 2,541,400 1,728,951,000 250 117.241 680 T/J 127,800 675 B 19,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,000 8,175 7,975 8,050 50 412,600 3,321,397,500 475 91.427 8,050 T/J 1,400 8,000 B 9,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 595 605 595 595 0 1,965,500 1,176,624,000 333 54.091 600 J 235,700 595 T/B 326,200 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,025 1,005 1,025 -5 25,100 25,625,500 6 1.139 1,025 T/J 30,600 1,005 B 22,000 270 SKBM Sekar Bumi Tbk. --U5---2 412 460 440 460 48 600 266,000 2 400.000 490 J 800 460 T/B 2,000 271 SMAR Smart Tbk. --U1---2 4,630 4,150 4,010 4,020 -610 500 2,021,000 4 1,328.223 4,560 J 100 4,020 T/B 100 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 4,100 4,100 3,550 3,700 -400 270,600 1,005,129,000 345 660.714 3,700 T/J 60,400 3,650 B 3,000 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 800 800 0 35,400 28,359,500 35 966.184 805 J 60,300 800 T/B 230,500 274 SMDR Samudera Indonesia Tbk. --S7---1 434 456 436 442 8 3,205,400 1,427,614,200 535 1,773.818 444 J 225,100 442 T/B 32,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 925 900 910 5 4,766,200 4,334,211,000 1,172 1,495.235 910 T/J 71,200 905 B 292,700 276 SMRU SMR Utama Tbk. --U2---2 600 555 496 500 -100 760,000 390,756,400 205 122.274 505 J 5,000 500 T/B 600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,345 1,370 1,345 1,370 25 2,370,900 3,223,338,000 1,013 3,659.286 1,370 T/J 19,400 1,365 B 20,000 278 SOCI Soechi Lines Tbk. --M7---1 256 258 252 254 -2 9,931,800 2,530,583,600 439 46.182 256 J 583,900 254 T/B 220,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 236 230 232 0 64,200 14,893,600 9 247.596 236 J 1,100 232 T/B 89,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 14,370,000 4,827,550,000 857 140.000 336 T/J 149,500 334 B 9,558,600 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,970 4,070 3,970 4,060 90 40,000 160,915,000 25 73.818 4,060 T/J 2,600 4,010 B 20,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 580 550 570 20 83,913,900 47,231,390,500 2,008 233.846 570 T/J 734,400 565 B 1,132,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,415 1,440 1,395 1,430 15 60,558,100 85,685,777,000 4,317 213.433 1,430 T/J 97,500 1,420 B 400,000 284 STTP Siantar Top Tbk. --U5---2 4,080 0 0 4,080 0 0 0 0 2,410.920 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 300 15,000 3 64.769 50 T/J 169,065,500 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 3,750 3,800 3,750 3,760 10 3,215,200 12,123,246,000 1,830 3,418.182 3,760 T/J 8,600 3,750 B 31,500 288 TARA Sitara Propertindo Tbk. --U6K--1 820 830 820 830 10 43,280,500 35,639,494,500 4,608 783.019 830 T/J 196,300 825 B 128,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,725 5,575 5,625 50 771,000 4,329,577,500 883 277.778 5,625 T/J 57,200 5,600 B 192,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,255 1,265 1,225 1,225 -30 1,178,100 1,463,996,000 332 278.948 1,225 T/J 143,900 1,220 B 3,400 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,800 J 100 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 850 850 850 850 0 3,500 2,975,000 1 274.194 850 T/J 54,300 840 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 780 750 750 0 200 153,000 2 169.960 750 T/J 900 700 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,700 2,650 2,700 150 1,300 3,494,000 11 2,218.753 2,700 T/J 4,500 2,650 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 550 625 545 565 15 250,600 145,113,500 187 282.500 575 J 4,500 565 T/B 5,900 296 TINS Timah Tbk. --S2K--1 970 990 970 970 0 22,029,600 21,599,921,000 1,013 495.664 980 J 32,000 970 T/B 1,552,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,900 7,250 6,875 7,025 125 7,714,100 54,524,867,500 2,035 434.344 7,050 J 20,100 7,025 T/B 299,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,130 1,130 1,120 1,130 0 34,900 39,415,000 7 519.803 1,125 J 26,100 1,025 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 2,680 2,680 2,680 0 10,000 26,800,000 1 141.053 2,680 T/J 11,100 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,290 4,220 4,220 0 11,030,400 46,804,972,000 1,915 1,361.290 4,220 T/J 35,300 4,210 B 113,200 301 TOTL Total Bangun Persada Tbk. --S6---1 700 710 705 705 5 170,600 120,491,500 66 253.391 710 J 500 705 T/B 81,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 374 386 376 378 4 655,900 248,933,200 71 1,226.198 378 T/J 64,400 376 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,580 3,580 3,480 3,480 -100 1,436,500 5,033,548,000 430 3,326.228 3,550 J 10,200 3,470 B 3,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 328 362 330 362 34 202,440,000 70,707,820,000 4,429 299.188 364 J 1,168,600 362 T/B 6,880,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 125 115 122 4 16,300 1,961,200 14 122.940 122 T/J 200 116 B 8,100 306 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 428 J 3,000 386 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,625 1,625 1,620 1,620 -5 338,300 548,496,000 18 288.997 1,625 J 10,000 1,620 T/B 2,300 308 TURI Tunas Ridean Tbk. --U9---1 1,360 1,360 1,355 1,355 -5 410,600 557,416,000 4 3,011.111 1,360 J 200,000 1,355 T/B 4,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,590 1,590 1,485 1,520 -70 3,889,300 5,916,484,500 425 2,947.107 1,520 T/J 620,000 1,515 B 422,600 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,990 3,790 3,990 200 1,700 6,628,000 7 147.774 3,980 J 100 3,610 B 5,200 311 VICO Victoria Investama Tbk. --U8---1 204 204 199 200 -4 18,100 3,628,600 15 160.000 202 J 2,000 199 B 700 312 VIVA Visi Media Asia Tbk. --S9---1 326 334 320 334 8 2,033,500 670,941,400 237 111.333 334 T/J 241,500 332 B 177,400 313 VOKS Voksel Electric Tbk. --U4---1 222 222 218 220 -2 195,300 42,769,200 89 97.318 218 J 10,000 216 B 20,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 268 276 270 270 2 3,360,300 912,302,200 305 93.103 272 J 397,100 270 T/B 131,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,680 1,720 1,675 1,710 30 7,218,600 12,301,648,000 1,053 439.529 1,715 J 271,300 1,710 T/B 892,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 344 344 342 344 0 77,300 26,573,000 34 93.030 352 J 100 344 T/B 55,700 317 WOOD Integra Indocabinet Tbk. --S5---2 320 332 320 322 2 48,589,200 15,804,905,400 1,932 123.846 322 T/J 118,400 320 B 489,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 414 424 416 418 4 36,675,800 15,399,859,400 1,517 85.306 420 J 1,212,800 418 T/B 6,152,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,470 2,560 2,480 2,540 70 15,001,000 38,020,932,000 1,600 685.560 2,540 T/J 1,659,300 2,530 B 74,400 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 525 510 520 5 4,650,300 2,400,196,500 432 88.136 520 T/J 695,100 515 B 200,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,765 1,785 1,750 1,750 -15 6,612,700 11,676,597,500 647 1,250.000 1,750 T/J 77,000 1,745 B 156,200 Total 4,160,478,500 2,306,382,978,900 189,684 4,246,437,400 189,598,600 Jakarta, 02 April 2018 Trading Division