List of Securities Quotation: IDX SMC Composite Date: Friday, 06 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 13,700 13,750 13,425 13,425 -275 761,600 10,300,560,000 623 1,090.613 13,550 J 2,500 13,425 T/B 33,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,180 2,100 2,180 -10 2,800 5,888,000 6 58.133 2,100 J 4,200 2,000 B 4,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,365 1,305 1,305 -25 5,137,600 6,871,907,500 579 1,591.463 1,335 J 85,900 1,305 T/B 208,000 5 ACST Acset Indonusa Tbk. --S6---1 2,850 2,850 2,840 2,850 0 1,770,700 5,039,978,000 76 119.683 2,850 T/J 2,295,600 2,840 B 149,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,170 2,110 2,130 10 2,280,300 4,877,029,000 436 1,672.779 2,140 J 37,900 2,130 T/B 65,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,075 9,025 9,075 -25 22,900 207,522,500 15 390.323 9,075 T/J 106,700 9,050 B 2,000 8 ADMG Polychem Indonesia Tbk --U3---1 314 322 310 314 0 4,298,400 1,351,809,000 177 28.027 318 J 20,400 314 T/B 104,600 9 AGII Aneka Gas Industri Tbk. --S3---1 720 725 715 720 0 333,100 239,785,500 29 65.455 725 J 200 715 B 192,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 446 450 436 440 -6 6,890,700 3,051,862,400 801 718.860 442 J 44,900 440 T/B 20,000 11 AGRS Bank Agris Tbk. --U8---2 565 560 530 555 -10 14,900 8,229,000 26 504.545 555 T/J 12,900 535 B 500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 650 655 640 645 -5 14,016,100 9,050,179,500 732 78.507 645 T/J 1,225,600 640 B 2,177,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,525 5,575 5,475 5,500 -25 7,771,100 42,776,742,500 1,002 4,383.483 5,525 J 119,700 5,500 T/B 131,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 370 J 20,400 348 B 145,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,425 J 200 5,250 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 580 580 560 570 -10 4,011,800 2,288,205,000 205 1,454.490 575 J 5,000 560 B 3,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,310 1,295 1,295 -5 139,800 183,127,500 17 107.917 1,330 J 100 1,295 T/B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 800 810 795 805 5 66,940,200 53,748,795,000 1,437 530.758 805 T/J 6,534,700 800 B 51,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 98,400 175,152,000 5 113.956 1,780 T/J 2,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 222,300 496 B 220,800 21 APLN Agung Podomoro Land Tbk. --S6---1 226 226 220 222 -4 11,680,700 2,599,184,400 470 60.822 224 J 1,424,200 222 T/B 1,083,800 22 ARII Atlas Resources Tbk. --U2---2 985 1,085 950 1,050 65 279,000 300,135,500 21 70.000 1,050 T/J 22,300 960 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 340 340 334 336 -4 59,759,200 20,233,369,800 93 112.000 336 T/J 2,800 334 B 28,500 24 ARNA Arwana Citramulia Tbk. --S3---1 338 334 316 326 -12 3,097,700 1,007,127,400 377 2,215.728 328 J 40,700 326 T/B 234,500 25 ASGR Astra Graphia Tbk. --S9---1 1,850 1,875 1,830 1,870 20 1,625,900 3,017,561,500 163 387.709 1,875 J 600 1,870 T/B 87,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 780 785 780 780 0 695,200 544,424,500 105 1,444.444 785 J 25,100 780 T/B 5,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 390 378 380 -6 10,361,100 3,954,423,000 796 361.905 382 J 60,900 380 T/B 1,464,200 28 ATIC Anabatic Technologies Tbk. --U9---1 755 800 800 800 45 100 80,000 1 114.286 790 J 6,600 705 B 100 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 1,580 1,580 1,575 1,575 -5 784,500 1,235,879,500 128 1,424.437 1,580 J 50,100 1,575 T/B 143,200 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 782,900 39,196,300 41 58.536 51 T/J 9,788,300 50 B 473,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 298 288 298 8 200 58,600 2 219.707 298 T/J 22,500 288 B 500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,490 1,495 1,485 1,490 0 345,500 514,632,500 117 1,862.500 1,495 J 5,000 1,490 T/B 21,000 34 BBKP Bank Bukopin Tbk. --S8---1 515 515 488 500 -15 33,653,800 16,762,677,500 2,199 148.328 500 T/J 1,963,600 498 B 1,036,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 0 0 1,500 0 0 0 0 108.696 1,510 J 100 1,400 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 900 37 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,540 3,550 3,500 3,540 0 9,445,800 33,299,456,000 1,253 461.739 3,550 J 76,200 3,540 T/B 1,224,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 322 318 318 -4 5,232,200 1,674,678,800 143 323.763 320 J 76,000 318 T/B 125,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 30,000 1,170 B 9,000 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 0 119,300 5,965,000 431 217.306 50 T/J 202,875,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 290 284 286 0 4,580,500 1,316,282,800 350 168.235 288 J 25,400 286 T/B 567,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 805 805 790 795 -10 12,400 9,846,000 23 4,073.998 800 J 10,800 795 T/B 1,600 44 BHIT MNC Investama Tbk. --S9K--1 112 113 111 112 0 26,668,300 2,985,962,900 777 327.533 112 T/J 426,600 111 B 124,900 45 BINA Bank Ina Perdana Tbk. --U8---2 446 448 430 442 -4 6,726,800 2,968,008,400 176 249.723 444 J 4,000 442 T/B 410,500 46 BIPI Benakat Integra Tbk. --S2K--2 84 84 82 83 -1 15,872,600 1,312,236,800 478 59.286 83 T/J 3,184,800 82 B 8,675,500 47 BIRD Blue Bird Tbk. --U7---1 2,990 3,000 2,950 2,990 0 90,200 268,519,000 105 46.000 2,990 T/J 14,900 2,960 B 200 48 BISI BISI International Tbk. --U1---1 1,965 1,960 1,915 1,960 -5 122,100 238,226,000 48 980.000 1,960 T/J 165,900 1,905 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,100 2,030 2,080 50 13,643,100 27,931,532,000 427 346.667 2,080 T/J 118,000 2,050 B 27,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 660 0 3,105,700 2,047,849,000 788 153.488 665 J 1,342,700 660 T/B 119,700 51 BKSL Sentul City Tbk. --S6K--1 194 194 191 193 -1 22,991,900 4,428,571,800 816 13.336 193 T/J 1,205,400 192 B 116,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 220 220 220 10 24,000 5,280,000 4 504.819 228 J 3,400 220 T/B 27,100 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 9,525 9,475 9,475 9,475 -50 500 4,737,500 1 315.833 9,475 T/J 200 8,200 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 348 326 326 -18 3,700 1,234,400 16 101.875 340 J 700 332 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 545 575 540 565 20 51,181,800 28,040,568,500 1,938 459.873 565 T/J 1,626,600 560 B 822,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 58,600 2,930,000 197 1.719 50 T/J 2,760,299,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,195 1,155 1,180 10 793,300 933,865,000 453 8.713 1,180 T/J 600 1,175 B 33,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 276 272 272 -2 208,500 57,147,000 40 3.215 276 J 48,700 272 T/B 129,100 60 BNLI Bank Permata Tbk. --M8K--1 580 590 580 580 0 2,963,600 1,732,316,500 410 6.315 585 J 100,000 580 T/B 1,101,000 61 BOGA Bintang Oto Global Tbk. --S9---2 655 655 630 640 -15 11,129,500 7,073,323,000 364 621.359 645 J 91,400 640 T/B 1,800 62 BOLT Garuda Metalindo Tbk. --U4---2 885 890 885 885 0 302,300 268,658,500 73 160.909 885 T/J 10,500 880 B 6,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 1,195.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,975 6,975 6,975 6,975 0 100 697,500 1 271.459 6,925 J 900 5,600 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 81 82 80 81 0 60,170,200 4,832,324,600 486 12.756 81 T/J 9,700,700 80 B 59,558,400 66 BRNA Berlina Tbk. --U3---2 1,200 1,195 1,150 1,190 -10 3,400 3,918,500 8 892.857 1,190 T/J 500 1,145 B 500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,290 2,310 2,290 2,300 10 11,281,100 25,968,136,000 753 180.122 2,300 T/J 137,800 2,290 B 290,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,735 1,765 1,740 1,760 25 14,722,300 25,901,303,000 1,828 344.757 1,760 T/J 1,514,900 1,755 B 360,100 69 BSIM Bank Sinarmas Tbk. --U8---1 580 615 580 580 0 13,200 7,659,500 11 395.583 580 T/J 37,700 575 B 2,500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,350 2,270 2,270 -80 6,700 15,257,000 6 116.410 2,270 T/J 4,100 2,260 B 4,700 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---2 140 139 135 135 -5 40,500 5,483,000 24 1,034.324 135 T/J 23,500 134 B 1,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 377,854,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. CDS8---1 3,170 3,230 3,140 3,180 10 1,051,500 3,357,482,000 320 615.609 3,210 J 100 3,180 T/B 3,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,685 1,900 1,900 1,900 215 2,500 4,750,000 2 322.034 1,900 T/J 1,600 1,635 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 280 282 276 278 -2 82,361,900 22,978,456,400 1,690 16.135 280 J 16,440,400 278 T/B 5,377,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 444 540 490 490 46 21,000 10,298,000 18 188.462 496 J 900 492 B 100,000 78 BVIC Bank Victoria International Tbk. --S8---1 230 234 228 230 0 308,900 71,058,200 57 217.488 230 T/J 2,100 228 B 121,700 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 234 216 230 14 99,265,800 22,595,887,200 1,732 50.303 230 T/J 1,680,700 228 B 3,180,500 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 10,750 J 5,000 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 406 410 400 402 -4 747,700 302,485,200 368 121.818 402 T/J 4,400 400 B 161,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,630 1,690 1,610 1,610 -20 17,200 28,308,000 11 92.000 1,660 J 5,000 1,610 T/B 2,100 83 CASA Capital Financial Indonesia Tbk. --U8---2 288 300 282 284 -4 302,100 85,739,400 47 518.845 296 J 500 284 T/B 1,300 84 CASS Cardig Aero Services Tbk. --U7---2 695 695 695 695 0 2,300 1,598,500 4 173.750 700 J 3,000 685 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 106 129 108 120 14 131,792,900 15,868,176,100 5,002 768.000 121 J 703,200 120 T/B 4,433,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 320 320 0 5,300 1,696,000 2 25.041 320 T/J 501,700 318 B 500 87 CITA Cita Mineral Investindo Tbk. --U2---2 630 0 0 630 0 0 0 0 2,286.088 780 J 5,500 550 B 20,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,100 1,100 1,080 1,090 -10 1,423,200 1,554,640,500 338 947.826 1,090 T/J 69,300 1,085 B 127,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,455 1,460 1,425 1,440 -15 28,200 40,617,000 15 137.791 1,450 J 1,600 1,440 T/B 9,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 342 350 336 340 -2 708,200 241,458,600 210 64.315 342 J 15,200 340 T/B 203,300 91 COWL Cowell Development Tbk. --M6---2 970 970 910 920 -50 1,518,700 1,405,207,500 587 707.692 920 T/J 5,500 910 B 11,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 112,106,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 525 500 510 10 394,900 200,363,500 69 257.361 515 J 1,000 510 T/B 231,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 780 780 710 775 -5 8,200 6,337,000 19 258.333 775 T/J 300 730 B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 4,400 B 100 96 CTRA Ciputra Development Tbk. --S6IK-1 1,170 1,180 1,160 1,180 10 1,473,400 1,728,592,500 371 264.195 1,180 T/J 406,300 1,175 B 100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 7,386,600 369,330,000 117 16.496 50 T/J 19,386,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 326 318 322 0 718,800 230,839,400 67 56.111 322 T/J 377,000 320 B 57,800 99 DKFT Central Omega Resources Tbk. --U2---2 370 378 368 378 8 48,700 18,195,800 26 970.974 378 T/J 15,400 376 B 500 100 DLTA Delta Djakarta Tbk. --U5---1 5,150 5,150 5,000 5,150 0 1,700 8,617,500 5 30,784.865 5,150 T/J 4,900 5,000 B 2,900 101 DMAS Puradelta Lestari Tbk. --M6K--1 169 171 169 169 0 5,998,000 1,017,298,900 313 80.476 170 J 180,800 169 T/B 1,824,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,590 2,600 2,550 2,600 10 47,800 123,322,000 14 2,283.927 2,600 T/J 14,100 2,590 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,035 1,075 1,020 1,045 10 63,754,100 66,878,111,500 2,954 1,414.762 1,045 T/J 2,788,200 1,040 B 4,394,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 320 310 310 -2 36,500 11,532,400 28 56.364 310 T/J 1,600 308 B 15,600 105 DSNG Dharma Satya Nusantara Tbk. CDU1---1 440 458 440 450 10 2,100,400 951,233,600 269 121.622 454 J 1,000 450 T/B 238,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 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 3,600 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 2,000 2,000 0 100 200,000 1 736.183 2,000 T/J 700 1,975 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 222 228 212 218 -4 577,500 126,673,400 93 145.333 222 J 99,500 218 T/B 419,100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,005 1,000 1,000 0 21,300 21,348,000 4 24.691 1,000 T/J 1,800 910 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 454 458 442 442 -12 34,394,000 15,335,539,200 1,846 110.500 444 J 278,700 442 T/B 2,428,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 13,900 695,000 9 10.308 50 T/J 835,407,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 246 250 242 244 -2 32,211,300 7,914,784,600 829 20.343 246 J 1,330,500 244 T/B 1,240,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,090 1,960 2,090 90 559,500 1,119,151,000 37 1,462.264 2,090 T/J 400 2,000 B 143,500 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,240 1,245 1,215 1,230 -10 2,628,200 3,235,515,000 404 123.000 1,230 T/J 296,200 1,225 B 230,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 330 334 318 318 -12 16,399,900 5,290,170,400 1,151 592.057 318 T/J 42,400 316 B 358,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,570 2,600 2,540 2,560 -10 3,291,100 8,443,590,000 1,619 129.922 2,570 J 62,000 2,560 T/B 279,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,465 1,510 1,490 1,490 25 700 1,048,000 6 2,343.320 1,500 J 400 1,455 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,350 5,250 5,250 -100 210,000 1,114,067,500 84 1,203.135 5,250 T/J 2,300 5,225 B 24,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,470 2,550 2,470 2,520 50 86,900 219,002,000 79 504.000 2,530 J 7,200 2,520 T/B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 2,200 2,100 2,100 0 2,500 5,260,000 5 1,680.000 2,450 J 200 2,000 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 625 630 0 1,474,800 929,084,000 116 630.000 630 T/J 11,500 625 B 19,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 785 765 785 15 12,835,900 10,006,287,500 181 356.818 785 T/J 226,100 765 B 2,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 195 199 193 195 0 1,711,600 333,596,300 159 59.148 196 J 85,800 195 T/B 162,500 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 2 2.778 50 T/J 5,180,600 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---1 300 302 296 298 -2 7,447,700 2,217,292,000 336 40.059 298 T/J 2,587,700 296 B 504,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 900 920 890 900 0 18,564,000 16,868,394,000 1,488 176.692 900 T/J 1,120,700 895 B 170,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 360 368 350 352 -8 8,130,700 2,923,888,200 293 88.000 354 J 6,500 352 T/B 143,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 13,000 13,000 13,000 0 300 3,900,000 1 2,260.870 13,000 T/J 100 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---1 170 171 170 171 1 2,300 391,300 3 68.400 172 J 100 166 B 100,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 292 296 292 292 0 4,000 1,174,200 8 46.047 314 J 500 292 T/B 200 134 HERO Hero Supermarket Tbk. --U9---1 935 975 935 935 0 400 381,000 4 1,951.657 935 T/J 2,800 920 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,920 3,070 3,070 3,070 150 100 307,000 1 939.815 3,070 T/J 9,000 3,010 B 400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 700 705 5 3,700 2,593,500 8 1,084.615 705 T/J 2,100 685 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 282 278 278 0 125,500 34,950,800 39 92.667 280 J 20,300 278 T/B 116,500 138 HRUM Harum Energy Tbk. --S2K--1 2,700 2,800 2,670 2,770 70 3,355,100 9,247,929,000 1,296 53.269 2,770 T/J 264,700 2,760 B 40,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 7,100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 875 850 835 850 -25 6,000 5,080,000 6 66.406 855 J 1,000 830 B 600 141 IIKP Inti Agri Resources Tbk --U5---2 212 214 208 212 0 339,773,200 71,333,910,000 826 406.925 212 T/J 181,900 210 B 5,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,240 1,265 1,200 1,210 -30 3,750,900 4,567,250,500 729 162.443 1,220 J 9,000 1,210 T/B 7,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 494 496 490 494 0 60,200 29,699,200 29 98.800 494 T/J 11,300 492 B 50,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 308,700 305,613,000 34 260.526 990 T/J 200 980 B 8,500 145 INAF Indofarma Tbk. --U5K--1 4,810 4,800 4,620 4,620 -190 7,800 36,173,000 19 1,848.000 4,690 J 700 4,620 T/B 1,600 146 INCO Vale Indonesia Tbk. --S2XXO1 2,980 3,010 2,940 2,950 -30 2,082,900 6,178,648,000 662 1,204.082 2,960 J 35,300 2,950 T/B 65,000 147 INDY Indika Energy Tbk. --S7LKO1 3,740 3,780 3,690 3,720 -20 6,892,900 25,785,030,000 1,943 126.102 3,730 J 25,800 3,720 T/B 600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,075 11,300 10,775 10,850 -225 10,788,400 118,716,132,500 3,837 559.085 10,850 T/J 272,100 10,825 B 281,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 89 90 1 1,043,300 93,184,300 57 0.514 90 T/J 61,400 89 B 5,278,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 640 630 630 -5 7,000 4,460,000 13 600.000 640 J 221,800 630 T/B 28,000 151 INTA Intraco Penta Tbk. --U9---2 460 470 458 464 4 14,154,100 6,606,578,200 1,803 327.081 464 T/J 209,400 462 B 1,097,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 418 402 410 -6 389,300 158,984,400 198 107.895 412 J 1,000 408 B 8,900 153 ISAT Indosat Tbk. --S7K--1 4,740 4,820 4,740 4,800 60 882,000 4,230,817,000 437 342.857 4,800 T/J 121,100 4,790 B 400 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,400 27,700 27,000 27,400 0 646,100 17,714,045,000 1,530 195.714 27,400 T/J 59,600 27,375 B 200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 209,600 10,480,000 12 35.714 50 T/J 89,637,200 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 496 J 200 480 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 515 J 100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 740 740 720 735 -5 53,100 38,576,500 27 525.000 735 T/J 64,100 720 B 4,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,585 1,615 1,580 1,610 25 5,272,800 8,456,688,500 729 440.131 1,615 J 218,300 1,610 T/B 548,500 160 JRPT Jaya Real Property Tbk. --S6---1 825 835 825 835 10 3,099,700 2,574,436,000 385 802.885 835 T/J 97,400 825 B 20,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,570 4,610 4,560 4,570 0 3,556,900 16,286,124,000 817 269.489 4,580 J 58,100 4,570 T/B 404,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 1,300 1,205 1,300 -200 400 505,500 4 279.979 1,540 J 100 1,300 T/B 1,100 163 KAEF Kimia Farma Tbk. --M5K--1 2,160 2,180 2,150 2,170 10 1,372,600 2,969,606,000 92 2,170.000 2,180 J 10,300 2,170 T/B 21,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 458 460 454 454 -4 3,249,400 1,481,124,400 334 55.165 456 J 75,900 454 T/B 400 165 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---1 260 266 258 266 6 1,542,600 405,323,400 278 9.229 266 T/J 173,900 262 B 600 167 KINO Kino Indonesia Tbk. --U5---2 1,975 1,975 1,975 1,975 0 300 592,500 1 51.974 1,995 J 100 1,975 T/B 4,700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,970 2,810 2,810 -140 865,800 2,520,639,000 92 936.667 2,930 J 25,300 2,810 T/B 50,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 428 436 412 428 0 139,000 59,282,000 46 1,501.754 428 T/J 212,100 426 B 6,900 170 KMTR Kirana Megatara Tbk. --M3---2 610 615 565 575 -35 2,648,300 1,535,328,000 530 125.546 580 J 1,557,600 575 T/B 231,900 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,345 J 14,500 1,100 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,550 2,560 2,530 2,540 -10 85,200 216,652,000 125 923.636 2,540 T/J 1,200 2,530 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 446 492 444 478 32 31,061,600 14,694,494,800 2,455 59.426 480 J 159,400 478 T/B 74,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 655 625 640 -15 43,496,700 27,901,484,500 6,916 6,658.344 640 T/J 252,900 630 B 176,000 175 LINK Link Net Tbk. --S9K--1 5,325 5,300 5,275 5,300 -25 127,300 674,662,500 12 331.250 5,375 J 100 5,275 B 5,700 176 LPCK Lippo Cikarang Tbk --S6---1 3,160 3,180 3,150 3,170 10 59,000 187,014,000 64 342.703 3,170 T/J 11,100 3,160 B 10,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 484 484 478 484 0 4,434,300 2,140,992,400 518 123.924 484 T/J 377,500 482 B 20,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,200 10,900 11,100 25 2,117,900 23,505,385,000 2,438 251.524 11,200 J 47,600 11,100 T/B 359,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,345 1,345 1,320 1,320 -25 7,376,800 9,811,992,000 1,142 340.645 1,330 J 125,000 1,320 T/B 604,000 180 LTLS Lautan Luas Tbk. --S9---1 700 700 690 700 0 105,700 73,703,000 24 247.448 700 T/J 8,200 685 B 35,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 710 720 665 715 5 212,400 150,161,000 8 1,507.612 705 J 50,000 665 B 15,000 182 MAIN Malindo Feedmill Tbk. --S3---1 725 730 715 725 0 331,900 240,410,500 69 411.932 730 J 300,400 725 T/B 42,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,730 1,745 0 61,400 106,261,000 9 103.869 1,745 T/J 300 1,730 B 17,800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,900 8,000 7,450 7,450 -450 396,900 3,110,015,000 719 1,192.000 7,950 J 500 7,450 T/B 763,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,795 1,800 1,770 1,795 0 1,571,500 2,823,060,500 231 718.000 1,795 T/J 3,500 1,775 B 2,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 302 300 302 0 5,820,100 1,746,167,200 52 214.733 312 J 100,000 302 T/B 81,400 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,040 J 900 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,170 3,220 3,130 3,140 -30 92,400 290,834,000 69 241.538 3,150 J 1,700 3,140 T/B 1,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 780 795 755 775 -5 2,196,400 1,713,766,500 349 48.438 775 T/J 272,200 770 B 110,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,710 2,800 2,720 2,800 90 4,583,500 12,580,844,000 378 202.166 2,800 T/J 50,100 2,770 B 1,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 206 202 202 0 3,257,100 660,140,200 155 181.179 204 J 61,500 202 T/B 113,400 192 MDIA Intermedia Capital Tbk. --U9---1 296 294 286 286 -10 5,635,800 1,632,025,000 34 207.246 286 T/J 570,100 284 B 1,200,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,530 2,520 2,460 2,500 -30 304,400 760,457,000 62 125.000 2,640 J 500 2,500 T/B 39,900 194 MDLN Modernland Realty Tbk. --S6---1 354 360 354 360 6 895,400 319,867,800 120 106.839 360 T/J 375,100 354 B 8,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,165 1,210 1,160 1,180 15 34,883,100 41,417,491,500 2,387 2,078.306 1,180 T/J 589,100 1,175 B 562,600 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,600 J 2,800 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,200 6,150 6,150 0 535,000 3,290,355,000 114 16,215.361 6,150 T/J 46,000 6,125 B 59,100 198 META Nusantara Infrastructure Tbk. --S7---1 204 204 202 204 0 770,900 156,577,000 47 61.243 204 T/J 1,020,000 202 B 525,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,720 1,715 1,715 1,715 -5 30,000 51,450,000 2 879.487 1,715 T/J 123,000 1,655 B 3,900 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,095 J 4,400 835 B 4,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,060 2,080 2,010 2,060 0 3,527,300 7,227,879,000 950 121.285 2,080 J 29,300 2,060 T/B 99,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 0 0 1,920 0 0 0 0 1,828.571 1,920 J 100 1,900 B 25,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 282 284 280 282 0 3,557,100 1,000,575,000 179 705.000 282 T/J 10,000 280 B 25,600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 0 0 26,825 0 0 0 0 1,277.381 27,000 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,400 16,400 16,200 16,375 -25 1,300 21,257,500 8 104,299.363 16,375 T/J 400 16,150 B 900 206 MLPL Multipolar Tbk. --S9K--1 135 140 134 136 1 16,470,400 2,254,294,000 806 15.599 136 T/J 927,300 135 B 2,241,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 600,100 351,058,500 14 100.000 585 T/J 200,000 575 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,440 1,455 1,435 1,440 0 10,988,000 15,866,531,000 2,454 160.000 1,440 T/J 206,100 1,435 B 172,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 800 940 795 840 40 1,174,700 1,025,989,000 231 56.000 850 J 100 840 T/B 11,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 396 402 390 398 2 243,300 96,268,200 162 167.332 398 T/J 11,000 396 B 74,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,800 J 1,200 3,680 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 785 785 745 785 0 215,300 168,893,500 22 51.645 785 T/J 600 755 B 1,000 213 MTDL Metrodata Electronics Tbk. --S9---1 780 785 775 780 0 3,179,500 2,477,175,500 111 1,404.191 780 T/J 94,000 775 B 20,100 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 370 380 380 380 10 5,200 1,976,000 6 159.764 400 J 400 388 B 100 216 MYOH Samindo Resources Tbk. --U2---1 785 790 765 780 -5 559,500 432,940,000 78 92.904 780 T/J 85,800 765 B 2,500 217 MYRX Hanson International Tbk. --S6XXO2 150 152 148 149 -1 189,467,600 28,580,838,400 614 101.615 150 J 2,598,500 149 T/B 695,000 218 NASA Ayana Land International Tbk. --U9---2 426 422 420 420 -6 300 126,400 2 407.767 424 J 5,000 420 T/B 103,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,880 3,980 3,880 3,880 0 54,700 213,555,000 94 1,193.846 3,890 J 100 3,860 B 600 220 NIRO Nirvana Development Tbk. --U6---2 103 103 97 102 -1 169,900 17,313,800 18 97.143 102 T/J 32,900 100 B 200 221 NISP Bank OCBC NISP Tbk. --U8---1 2,070 2,200 2,040 2,070 0 178,900 379,800,000 98 1,254.188 2,100 J 1,100 2,070 T/B 2,800 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 895 905 0 3,200 2,885,500 12 241.333 920 J 100 905 T/B 900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 450 458 442 444 -6 156,800 69,906,600 87 52.235 444 T/J 3,900 442 B 1,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,860 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 540 525 535 -5 390,200 208,175,000 130 1,058.463 535 T/J 5,400 530 B 72,900 226 PALM Provident Agro Tbk. --U1---2 300 0 0 300 0 0 0 0 81.996 300 J 23,100 268 B 5,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,820 1,830 1,800 1,830 10 63,100 113,636,000 9 1,330.909 1,830 T/J 19,300 1,800 B 12,500 228 PBID Panca Budi Idaman Tbk. --U3---2 905 900 885 900 -5 3,200 2,878,500 3 105.882 900 T/J 98,600 895 B 20,000 229 PBRX Pan Brothers Tbk. --S4K--1 458 460 454 454 -4 11,004,000 5,007,706,000 537 803.540 456 J 10,200 454 T/B 6,400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,400 1,400 1,385 1,385 -15 1,100 1,532,500 2 115.417 1,375 J 4,800 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,470 2,480 2,470 2,480 10 30,100 74,349,000 5 1,653.333 2,480 T/J 18,900 2,470 B 1,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,330 1,320 1,310 1,320 -10 500 658,500 4 257.561 1,320 T/J 81,400 1,285 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,480 3,010 3,480 -20 12,700 41,037,000 19 1,444.043 3,480 T/J 200 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,080 1,070 1,070 -15 287,400 308,433,000 58 1,781.552 1,070 T/J 64,900 1,065 B 162,400 235 PNIN Paninvest Tbk. --U8---1 1,180 1,185 1,170 1,180 0 216,500 255,633,500 53 1,254.785 1,180 T/J 78,400 1,170 B 600 236 PNLF Panin Financial Tbk. --S8---1 246 250 244 250 4 2,904,800 718,942,000 450 270.212 250 T/J 180,800 248 B 45,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,070 1,295 970 970 -100 500 529,000 5 484.670 970 T/J 1,000 910 B 200 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,560 4,570 4,530 4,540 -20 24,563,200 111,801,747,000 254 2,881.607 4,550 J 120,000 4,540 T/B 221,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 625 625 625 0 1,800 1,125,000 4 116.822 650 J 22,000 625 T/B 48,300 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,160 1,100 1,100 -50 1,236,300 1,370,574,500 226 73.333 1,120 J 6,500 1,100 T/B 1,154,800 241 PPRE PP Presisi Tbk. --M7---1 376 380 370 376 0 1,356,300 509,540,600 443 87.442 378 J 67,700 376 T/B 17,700 242 PPRO PP Properti Tbk. --S6K--1 169 170 168 168 -1 6,595,700 1,112,887,500 588 363.243 169 J 268,600 168 T/B 2,444,600 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,650 3,550 3,550 0 2,300 8,221,000 13 54.615 3,550 T/J 11,100 3,530 B 2,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 266 272 262 262 -4 4,977,000 1,326,252,800 362 850.015 266 J 217,400 262 T/B 206,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,230 3,270 3,170 3,180 -50 19,702,600 63,278,479,000 3,165 2,765.217 3,190 J 171,500 3,180 T/B 1,810,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,760 2,780 2,700 2,770 10 3,998,500 10,991,454,000 873 520.677 2,770 T/J 468,700 2,720 B 800 247 PTRO Petrosea Tbk. --M2---1 2,460 2,510 2,390 2,400 -60 1,056,100 2,570,392,000 418 1,920.000 2,410 J 14,500 2,400 T/B 2,400 248 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 635 640 630 640 5 11,375,400 7,263,646,000 895 2,467.327 640 T/J 3,389,600 635 B 127,800 250 RAJA Rukun Raharja Tbk. --S7---1 520 530 510 515 -5 98,500 50,842,500 53 1,769.030 515 T/J 87,900 510 B 126,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,335 1,300 1,320 20 3,496,200 4,627,034,500 410 825.000 1,320 T/J 85,800 1,315 B 41,400 252 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,950 J 200 5,500 B 1,000 253 RIMO Rimo International Lestari Tbk --S9---2 137 139 134 136 -1 589,154,200 80,211,192,300 1,125 74.667 137 J 3,590,600 136 T/B 4,127,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 350 334 348 14 178,000 62,227,800 30 2,723.005 356 J 9,200 348 T/B 99,200 255 RODA Pikko Land Development Tbk. --U6---2 500 500 470 500 0 463,200 228,452,400 90 798.339 510 J 8,000 500 T/B 170,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,235 1,205 1,225 -10 575,100 694,901,500 47 480.392 1,230 J 500 1,225 T/B 51,300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 545 530 540 0 1,914,200 1,033,664,500 325 675.000 540 T/J 15,900 530 B 58,600 258 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 10,350 10,325 10,325 10,325 -25 7,000 72,275,000 3 6,661.290 10,325 T/J 15,100 9,825 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,650 2,600 2,640 -20 4,556,400 12,007,664,000 1,461 1,194.284 2,640 T/J 30,400 2,630 B 44,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 830 825 820 820 -10 2,300 1,892,000 3 917.175 830 J 48,000 820 T/B 900 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,440 2,320 2,440 0 80,100 192,765,000 38 104.274 2,440 T/J 8,800 2,430 B 5,000 263 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---2 790 790 770 775 -15 874,700 687,845,500 91 553.571 775 T/J 41,200 765 B 100,500 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 680 690 675 685 5 4,133,900 2,818,820,500 205 118.103 690 J 2,381,700 685 T/B 906,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,000 8,200 7,950 8,175 175 124,000 1,011,695,000 125 92.847 8,200 J 2,500 8,175 T/B 9,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 600 585 585 0 1,409,200 827,702,500 143 53.182 590 J 254,100 585 T/B 8,400 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 10,000 10,200,000 1 1.133 1,020 T/J 23,800 950 B 20,100 270 SKBM Sekar Bumi Tbk. --U5---2 462 464 464 464 2 3,600 1,670,400 3 403.478 464 T/J 6,400 462 B 3,300 271 SMAR Smart Tbk. --U1---2 4,000 0 0 4,000 0 0 0 0 1,321.615 4,000 J 100 3,530 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,520 3,580 3,490 3,500 -20 110,500 386,723,000 122 625.000 3,500 T/J 29,300 3,490 B 1,000 273 SMCB Holcim Indonesia Tbk. --M3---1 800 810 800 805 5 83,400 66,808,500 57 972.222 810 J 53,800 805 T/B 8,200 274 SMDR Samudera Indonesia Tbk. --S7---1 446 450 444 444 -2 1,436,000 641,128,600 268 1,781.844 446 J 21,700 444 T/B 447,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 900 905 885 900 0 6,396,300 5,739,159,500 554 1,478.804 905 J 253,200 900 T/B 804,200 276 SMRU SMR Utama Tbk. --U2---2 480 480 476 476 -4 110,700 52,863,800 28 116.405 476 T/J 4,900 474 B 20,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,335 1,345 1,325 1,330 -5 1,317,400 1,759,125,500 620 3,552.445 1,330 T/J 27,200 1,325 B 3,600 278 SOCI Soechi Lines Tbk. --M7---1 254 256 252 252 -2 5,549,400 1,401,879,400 389 45.818 254 J 687,500 252 T/B 230,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 210 206 210 2 1,310,600 275,184,000 10 224.117 210 T/J 550,200 208 B 5,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 342 336 336 2 29,628,200 10,017,340,800 692 140.000 338 J 854,700 336 T/B 6,806,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,140 4,130 4,130 4,130 -10 17,500 72,275,000 14 75.091 4,150 J 2,000 4,060 B 6,600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 570 555 555 -5 67,101,400 37,710,285,500 1,921 227.692 560 J 436,000 555 T/B 1,260,500 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,415 1,430 0 26,350,700 37,535,739,500 2,210 213.433 1,430 T/J 52,900 1,420 B 24,800 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 4,550 J 3,000 4,450 B 3,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 176,800 8,840,000 998 64.769 50 T/J 503,206,300 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 3,850 3,900 3,820 3,850 0 4,668,200 18,044,616,000 2,165 3,500.000 3,860 J 10,400 3,850 T/B 81,000 288 TARA Sitara Propertindo Tbk. --U6K--1 815 820 810 820 5 41,417,600 33,582,235,500 4,047 773.585 820 T/J 510,400 815 B 53,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,750 5,600 5,600 -25 534,000 3,011,157,500 780 276.543 5,650 J 2,500 5,600 T/B 120,400 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,250 1,220 1,220 -10 484,300 595,682,000 248 277.809 1,220 T/J 28,500 1,215 B 39,100 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,800 J 4,000 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 805 805 780 780 -25 30,600 24,077,500 8 251.613 805 J 100 780 T/B 700 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 675 0 0 675 0 0 0 0 152.964 730 J 100 675 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,650 0 0 2,650 0 0 0 0 2,177.665 2,640 J 200 2,400 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 545 540 540 -5 310,000 167,430,000 62 270.000 540 T/J 2,700 535 B 3,900 296 TINS Timah Tbk. --S2K--1 1,005 1,050 1,000 1,040 35 28,682,600 29,622,528,500 2,983 531.434 1,040 T/J 455,700 1,035 B 328,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,825 6,875 6,675 6,700 -125 2,110,400 14,226,282,500 1,048 414.249 6,725 J 20,200 6,700 T/B 199,600 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,120 1,055 1,055 1,055 -65 100 105,500 1 485.303 1,100 J 2,200 1,010 B 5,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,670 2,660 2,570 2,660 -10 6,200 16,431,000 7 140.000 2,660 T/J 9,100 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,300 4,210 4,210 0 12,238,500 51,880,070,000 2,069 1,358.065 4,210 T/J 7,200 4,200 B 125,800 301 TOTL Total Bangun Persada Tbk. --S6---1 695 700 695 700 5 162,700 113,342,500 175 251.594 705 J 10,500 700 T/B 100,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 378 372 372 -4 506,300 190,082,200 50 1,206.734 374 J 7,700 372 T/B 44,300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,400 3,440 3,390 3,400 0 172,800 587,634,000 187 3,249.763 3,400 T/J 157,300 3,390 B 24,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 372 404 372 402 30 532,962,300 207,487,474,800 7,859 332.248 404 J 13,200,700 402 T/B 998,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 126 123 123 0 32,200 4,011,500 14 123.948 127 J 2,400 123 T/B 402,500 306 TRST Trias Sentosa Tbk. --U3---1 384 388 386 386 2 5,100 1,969,000 3 230.255 422 J 900 386 T/B 45,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,605 1,575 1,595 -5 89,600 142,246,500 55 284.537 1,605 J 5,000 1,595 T/B 6,600 308 TURI Tunas Ridean Tbk. --U9---1 1,340 0 0 1,340 0 0 0 0 2,977.778 1,340 J 195,600 1,335 B 201,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,420 1,420 1,310 1,380 -40 1,543,800 2,133,541,000 144 2,675.663 1,380 T/J 228,900 1,370 B 200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 3,890 3,700 3,880 -110 6,200 23,130,000 13 143.700 3,700 J 2,600 3,640 B 200 311 VICO Victoria Investama Tbk. --U8---1 200 204 170 200 0 6,900 1,345,300 19 160.000 200 T/J 182,800 195 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 338 338 326 328 -10 8,925,800 3,002,182,400 109 109.333 328 T/J 2,355,000 326 B 503,800 313 VOKS Voksel Electric Tbk. --U4---1 206 208 199 200 -6 500,900 101,205,700 196 88.471 202 J 4,000 200 T/B 15,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 264 266 260 260 -4 5,030,700 1,318,557,600 353 89.655 262 J 185,500 260 T/B 2,396,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,785 1,725 1,755 25 19,967,100 35,095,342,000 2,313 451.095 1,760 J 1,080,000 1,755 T/B 5,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 390 388 362 362 -28 786,500 289,759,200 177 97.897 362 T/J 10,200 360 B 60,000 317 WOOD Integra Indocabinet Tbk. --S5---2 306 312 306 308 2 19,138,100 5,912,945,000 1,110 118.462 310 J 539,800 308 T/B 694,900 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 446 452 438 440 -6 131,053,700 58,235,034,400 4,665 89.796 442 J 3,053,500 440 T/B 4,051,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,590 2,660 2,550 2,550 -40 34,112,900 88,982,227,000 3,200 688.259 2,550 T/J 148,800 2,540 B 516,500 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 520 530 505 510 -10 10,876,500 5,596,339,500 1,026 86.441 515 J 369,200 510 T/B 4,284,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,700 1,675 1,675 -20 5,222,700 8,844,054,000 406 1,196.429 1,675 T/J 36,400 1,670 B 249,600 Total 3,526,483,700 2,068,175,277,200 143,826 5,030,084,000 162,591,800 Jakarta, 06 April 2018 Trading Division