List of Securities Quotation: IDX SMC Composite Date: Friday, 13 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. CDS1KB-1 13,575 13,850 13,650 13,750 175 244,600 3,350,217,500 305 1,117.015 13,775 J 100 13,750 T/B 1,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,750 J 1,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,100 2,000 2,100 0 1,900 3,825,000 8 56.000 2,100 T/J 100 2,020 B 900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,410 1,350 1,390 50 8,481,400 11,802,466,000 1,069 1,695.122 1,390 T/J 727,900 1,385 B 75,000 5 ACST Acset Indonusa Tbk. --S6---1 2,840 2,840 2,830 2,830 -10 1,186,100 3,367,921,000 59 118.843 2,850 J 60,500 2,830 T/B 33,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,150 2,090 2,090 -30 4,922,900 10,403,232,000 703 1,641.366 2,100 J 115,200 2,090 T/B 412,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,075 9,075 9,050 9,075 0 267,600 2,422,057,500 35 390.323 9,075 T/J 107,400 9,050 B 5,200 8 ADMG Polychem Indonesia Tbk --U3---1 320 326 318 320 0 444,000 142,106,000 36 28.563 320 T/J 15,000 318 B 147,600 9 AGII Aneka Gas Industri Tbk. --S3---1 705 715 710 710 5 256,000 181,775,000 23 64.545 715 J 39,600 710 T/B 450,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 432 440 432 432 0 2,775,000 1,204,368,000 506 705.790 432 T/J 413,700 430 B 531,400 11 AGRS Bank Agris Tbk. --U8---2 535 535 490 500 -35 26,000 13,572,000 20 454.545 520 J 9,200 505 B 200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 625 630 615 615 -10 18,113,100 11,246,634,000 1,305 74.855 620 J 516,500 615 T/B 4,356,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,650 5,700 5,600 5,600 -50 6,346,400 35,768,255,000 904 4,463.183 5,650 J 200 5,600 T/B 104,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 356 378 346 378 22 30,200 10,483,000 6 360.000 378 T/J 2,800 348 B 20,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,425 J 200,000 5,100 B 9,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 560 565 555 560 0 1,613,100 901,970,000 135 1,428.972 570 J 2,400 560 T/B 289,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,320 1,250 1,300 0 144,100 186,613,000 25 108.333 1,300 T/J 3,100 1,260 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 865 880 860 880 15 54,329,700 47,328,659,500 2,015 580.207 880 T/J 4,796,500 875 B 1,718,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,700 157,886,000 6 113.956 1,780 T/J 11,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 249,700 496 B 305,400 21 APLN Agung Podomoro Land Tbk. --S6---1 224 226 220 222 -2 18,367,200 4,085,239,600 391 60.822 224 J 600,000 222 T/B 3,597,400 22 ARII Atlas Resources Tbk. --U2---2 1,050 1,075 1,000 1,075 25 18,700 19,667,000 12 71.667 1,075 T/J 4,400 1,025 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 322 330 322 326 4 68,124,500 22,072,926,200 81 108.667 326 T/J 6,100 324 B 167,100 24 ARNA Arwana Citramulia Tbk. XDS3---1 342 342 338 338 -4 146,100 49,612,000 28 2,297.288 340 J 512,000 338 T/B 51,100 25 ASGR Astra Graphia Tbk. --S9---1 1,655 1,670 1,625 1,645 -10 235,100 386,747,000 131 341.060 1,645 T/J 18,200 1,625 B 1,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 790 795 785 785 -5 1,038,900 825,563,000 120 1,453.704 795 J 2,600 785 T/B 49,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 390 386 388 -2 4,852,500 1,884,210,000 503 369.524 388 T/J 511,700 386 B 499,800 28 ATIC Anabatic Technologies Tbk. --U9---1 730 800 700 700 -30 39,000 28,962,500 51 100.000 700 T/J 100 670 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 1,595 1,620 1,590 1,595 0 1,060,500 1,697,496,000 378 1,442.525 1,600 J 400 1,595 T/B 185,200 31 BABP Bank MNC Internasional Tbk. --U8---2 51 55 51 53 2 77,414,600 4,102,232,400 1,018 60.831 54 J 8,694,400 53 T/B 3,859,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 284 290 284 284 0 700 199,400 4 209.385 288 J 2,500 274 B 112,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,585 1,575 1,580 0 434,800 686,802,500 124 1,975.000 1,580 T/J 9,900 1,575 B 67,500 34 BBKP Bank Bukopin Tbk. --S8---1 494 498 492 492 -2 2,485,900 1,226,317,800 451 145.955 494 J 136,200 492 T/B 7,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,520 J 100 1,360 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 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,650 3,670 3,580 3,580 -70 3,002,500 10,883,387,000 1,712 466.956 3,620 J 1,000 3,580 T/B 2,620,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 314 306 310 0 3,667,600 1,139,170,000 127 315.618 312 J 9,000 310 T/B 5,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 27,900 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 0 363,200 18,160,000 66 217.306 50 T/J 197,001,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 294 290 290 -4 2,753,800 801,767,000 212 170.588 292 J 221,600 290 T/B 2,081,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 805 795 780 785 -20 917,000 723,446,000 278 4,022.753 790 J 352,200 785 T/B 18,700 44 BHIT MNC Investama Tbk. --S9K--1 111 112 110 111 0 26,278,200 2,928,991,300 6,262 324.609 111 T/J 844,000 110 B 1,333,600 45 BINA Bank Ina Perdana Tbk. --U8---2 434 452 428 450 16 13,036,500 5,721,585,200 253 254.243 452 J 1,700 450 T/B 1,546,400 46 BIPI Benakat Integra Tbk. --S2K--2 83 85 83 84 1 33,001,700 2,764,194,800 1,739 60.000 84 T/J 7,396,300 83 B 3,402,600 47 BIRD Blue Bird Tbk. --U7---1 2,940 2,950 2,910 2,950 10 200,600 590,422,000 178 45.385 2,950 T/J 15,800 2,940 B 11,600 48 BISI BISI International Tbk. --U1---1 1,945 1,945 1,925 1,935 -10 41,400 79,999,000 11 967.500 1,935 T/J 99,700 1,925 B 1,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,040 2,060 0 11,431,600 23,462,860,000 172 343.333 2,060 T/J 41,900 2,050 B 14,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 665 675 5 2,419,900 1,620,686,000 734 156.977 675 T/J 334,500 670 B 608,300 51 BKSL Sentul City Tbk. --S6K--1 200 202 198 198 -2 39,773,800 7,914,489,300 1,152 13.682 199 J 849,400 198 T/B 1,124,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 214 214 214 2 5,200 1,112,800 5 491.051 222 J 200 214 T/B 15,300 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 9,500 9,800 9,600 9,800 300 700 6,755,000 3 326.667 9,700 J 700 9,500 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 336 336 336 -2 3,800 1,276,800 2 105.000 338 J 5,200 336 T/B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 625 630 605 605 -20 22,372,500 13,955,384,500 3,674 492.430 610 J 475,000 605 T/B 349,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,100 105,000 8 1.719 50 T/J 2,752,121,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,230 1,205 1,210 5 2,021,300 2,442,979,000 309 8.934 1,210 T/J 83,600 1,205 B 1,527,400 59 BNII Bank Maybank Indonesia Tbk. CDM8---1 274 276 274 274 0 519,300 142,301,200 78 3.238 276 J 159,100 274 T/B 151,000 60 BNLI Bank Permata Tbk. --M8K--1 595 600 590 590 -5 5,821,700 3,450,851,000 366 6.424 595 J 278,600 590 T/B 1,825,700 61 BOGA Bintang Oto Global Tbk. --S9---2 685 700 680 685 0 2,822,000 1,934,747,000 445 665.049 685 T/J 2,900 680 B 127,700 62 BOLT Garuda Metalindo Tbk. --U4---2 910 915 895 895 -15 507,500 460,868,000 128 162.727 895 T/J 20,400 890 B 17,200 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 7,075 6,975 6,500 6,975 -100 300 2,022,500 3 271.459 7,000 J 100 6,500 B 600 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 82 80 81 1 32,264,800 2,594,523,600 252 12.756 81 T/J 5,243,800 80 B 48,803,900 66 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,240 J 14,400 1,220 B 100 67 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,560 2,460 2,540 80 29,467,800 73,998,190,000 3,705 198.918 2,540 T/J 566,200 2,530 B 481,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,775 1,790 1,765 1,770 -5 6,246,700 11,083,295,000 1,264 346.716 1,770 T/J 169,600 1,765 B 196,000 69 BSIM Bank Sinarmas Tbk. --U8---1 590 610 575 610 20 8,800 5,073,000 9 416.044 590 J 1,700 575 B 26,400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,270 2,400 2,260 2,400 130 600 1,386,000 4 123.077 2,400 T/J 200 2,260 B 200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 140 147 130 133 -7 3,143,300 424,048,500 171 1,019.001 135 J 3,500 133 T/B 66,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 5 46.913 50 T/J 387,937,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,080 3,100 3,060 3,090 10 343,200 1,057,558,000 97 598.186 3,080 J 15,000 3,060 B 1,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,800 1,600 1,800 -50 18,800 32,075,500 33 305.085 1,800 T/J 2,900 1,740 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 278 282 278 278 0 109,081,600 30,438,084,800 1,525 16.135 280 J 6,375,500 278 T/B 34,430,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 470 470 396 422 -48 61,100 25,214,600 36 162.308 474 J 200 450 B 800 78 BVIC Bank Victoria International Tbk. --S8---1 232 238 228 228 -4 373,000 86,348,600 72 215.597 232 J 1,075,000 228 T/B 508,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 224 230 222 224 0 17,472,100 3,933,277,400 470 48.991 224 T/J 1,340,000 222 B 9,320,700 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,850 10,800 10,800 100 5,100 55,205,000 3 186.207 10,950 J 15,900 10,900 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 414 420 406 408 -6 465,300 190,489,200 228 123.636 408 T/J 13,400 406 B 50,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,615 1,640 1,575 1,575 -40 41,500 67,276,000 17 90.000 1,600 J 2,800 1,575 T/B 8,200 83 CASA Capital Financial Indonesia Tbk. --U8---2 286 286 286 286 0 1,300 371,800 3 522.498 294 J 20,200 286 T/B 120,100 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 500,200 350,139,000 21 175.000 700 T/J 800,100 695 B 11,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 111 114 107 107 -4 11,161,800 1,225,640,500 447 684.800 109 J 65,000 107 T/B 328,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 328 320 320 2 1,013,000 327,834,000 20 25.041 320 T/J 13,000 314 B 16,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 690 645 520 615 -75 500 295,500 5 2,231.657 665 J 1,000 620 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,210 1,185 1,190 0 2,176,100 2,606,590,500 586 1,034.783 1,195 J 10,000 1,190 T/B 600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,500 1,480 1,490 50 4,600 6,854,500 21 142.576 1,490 T/J 8,600 1,455 B 100 90 CMPP AirAsia Indonesia Tbk. --U9---2 334 340 332 338 4 646,100 217,780,600 88 63.936 340 J 280,000 338 T/B 41,500 91 COWL Cowell Development Tbk. --M6---2 790 790 745 765 -25 948,700 732,114,500 319 588.462 765 T/J 45,500 745 B 12,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 330,500 16,525,000 17 45.455 50 T/J 110,399,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 525 525 520 520 -5 492,100 256,495,000 63 262.408 530 J 100 515 B 182,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 775 660 660 660 -115 100 66,000 1 220.000 775 J 2,000 660 T/B 2,300 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 1,240 1,250 1,235 1,240 0 7,141,200 8,865,138,500 538 277.629 1,245 J 2,600 1,240 T/B 100,800 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 18,735,200 937,143,500 412 16.496 50 T/J 5,424,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 324 320 322 0 1,117,800 359,694,200 61 56.111 322 T/J 3,200 320 B 634,400 99 DKFT Central Omega Resources Tbk. --U2---2 392 400 382 390 -2 218,000 84,480,400 35 1,001.798 390 T/J 8,500 380 B 67,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,300 0 0 5,300 0 0 0 0 31,681.511 5,325 J 11,800 5,300 B 400 101 DMAS Puradelta Lestari Tbk. --M6K--1 168 172 166 172 4 48,914,200 8,219,262,800 1,237 81.905 172 T/J 3,407,000 171 B 65,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,620 2,620 2,620 20 5,000 13,100,000 3 2,301.496 2,620 T/J 29,900 2,590 B 25,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,025 1,035 1,005 1,005 -20 16,450,100 16,708,307,500 1,006 1,360.609 1,010 J 76,600 1,005 T/B 922,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 314 316 310 310 -4 10,600 3,304,400 15 56.364 316 J 19,800 310 T/B 1,500 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 462 466 446 450 -12 432,100 194,809,600 33 121.622 450 T/J 41,400 446 B 6,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 14,500 J 600 10,500 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,600 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,050 1,930 2,030 30 300 601,000 3 747.226 2,030 T/J 100 1,990 B 10,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 214 218 212 212 -2 577,800 123,953,000 116 141.333 214 J 151,300 212 T/B 96,200 110 ECII Electronic City Indonesia Tbk. --U9---2 990 990 950 990 0 51,700 51,155,000 11 24.444 990 T/J 1,000 910 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 488 494 480 488 0 71,311,600 34,708,463,200 2,757 122.000 490 J 1,507,500 488 T/B 243,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,118,800 55,940,000 13 10.308 50 T/J 1,021,486,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 256 260 252 258 2 38,897,800 10,007,338,200 1,039 21.510 258 T/J 1,555,900 256 B 1,181,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 700,400 1,400,800,000 25 1,399.296 2,000 T/J 149,600 1,955 B 3,300 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,280 1,305 1,270 1,300 20 9,707,300 12,565,530,000 927 130.000 1,300 T/J 1,415,100 1,295 B 16,200 116 ESSA Surya Esa Perkasa Tbk. --S2---1 316 332 314 330 14 23,746,000 7,740,143,400 1,241 614.399 330 T/J 1,209,000 328 B 56,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,680 2,700 2,600 2,620 -60 8,947,700 23,742,592,000 1,879 132.967 2,660 J 31,900 2,620 T/B 522,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,540 1,540 1,500 1,500 -40 400 608,000 3 2,359.047 1,535 J 200 1,500 T/B 65,700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,425 5,450 5,400 5,400 -25 122,800 665,925,000 74 1,237.510 5,400 T/J 600 5,375 B 21,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,700 0 0 3,700 0 0 0 0 740.000 0 J 0 0 B 0 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 200 2,040 B 1,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 640 645 635 640 0 1,157,900 741,883,500 104 640.000 645 J 21,000 640 T/B 6,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 770 755 760 0 18,732,600 14,372,821,000 134 345.455 760 T/J 2,581,200 750 B 10,800 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 206 202 204 2 2,066,300 418,508,000 118 61.878 204 T/J 326,100 202 B 35,000 125 FREN Smartfren Telecom Tbk. --U7---1 67 77 51 52 -15 165,638,300 10,578,508,900 5,343 2.889 53 J 316,300 52 T/B 1,416,500 126 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---1 296 298 294 296 0 850,600 251,521,600 267 39.790 296 T/J 183,000 294 B 1,567,500 128 GJTL Gajah Tunggal Tbk. --S4K--1 920 940 905 915 -5 11,091,800 10,280,218,000 1,203 179.637 920 J 367,800 915 T/B 109,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 352 356 348 350 -2 401,300 141,114,200 134 87.500 352 J 65,800 350 T/B 517,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 0 0 13,000 0 0 0 0 2,260.870 14,000 J 500 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---1 166 171 160 160 -6 731,700 119,698,000 42 64.000 166 J 20,000 160 T/B 169,300 133 HDTX Panasia Indo Resources Tbk. --U4---1 288 0 0 288 0 0 0 0 45.417 310 J 800 220 B 20,000 134 HERO Hero Supermarket Tbk. --U9---1 945 950 930 930 -15 2,100 1,984,500 21 1,941.221 935 J 700 930 T/B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,060 3,110 10 200 617,000 2 952.060 3,120 J 100 3,100 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,700 1,207,000 3 1,092.308 710 T/J 700 640 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 280 276 276 0 214,000 59,474,400 26 92.000 278 J 52,000 276 T/B 54,300 138 HRUM Harum Energy Tbk. --S2K--1 2,880 2,920 2,860 2,880 0 2,169,500 6,270,818,000 792 55.385 2,890 J 44,200 2,880 T/B 40,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,800 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 830 830 830 830 0 10,100 8,383,000 5 64.844 830 T/J 10,000 810 B 300 141 IIKP Inti Agri Resources Tbk --U5---2 204 208 202 208 4 319,378,300 65,270,106,400 884 399.248 208 T/J 788,300 204 B 131,100 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,345 1,410 1,320 1,400 55 9,327,900 12,793,222,500 1,651 187.951 1,400 T/J 25,300 1,395 B 46,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 505 515 510 510 5 4,834,600 2,470,379,000 101 102.000 510 T/J 6,000 505 B 513,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 308,000 304,920,000 28 260.526 990 T/J 4,900 980 B 7,100 145 INAF Indofarma Tbk. --U5K--1 4,400 4,400 4,200 4,400 0 2,300 10,066,000 11 1,760.000 4,490 J 2,000 4,400 T/B 4,500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,100 3,230 3,150 3,230 130 11,166,900 35,713,431,000 2,195 1,318.367 3,230 T/J 303,100 3,220 B 94,000 147 INDY Indika Energy Tbk. --S7LKO1 3,810 3,910 3,820 3,820 10 9,256,600 35,672,037,000 2,249 129.492 3,830 J 77,100 3,820 T/B 27,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,200 12,325 12,025 12,275 75 8,823,800 108,198,852,500 3,577 632.514 12,275 T/J 202,800 12,250 B 1,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 89 87 87 0 1,022,700 89,825,900 60 0.497 88 J 253,500 87 T/B 2,129,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 640 625 625 -5 205,600 131,424,500 29 595.238 640 J 26,800 625 T/B 40,600 151 INTA Intraco Penta Tbk. --U9---2 496 510 498 498 2 16,428,100 8,234,769,600 1,445 351.048 498 T/J 244,700 496 B 1,275,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 406 392 404 0 393,300 157,242,400 134 106.316 404 T/J 59,900 402 B 4,900 153 ISAT Indosat Tbk. --S7K--1 4,780 4,820 4,740 4,740 -40 962,100 4,574,306,000 793 338.571 4,780 J 4,700 4,740 T/B 9,500 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,175 27,625 27,075 27,075 -100 543,700 14,826,490,000 1,723 193.393 27,100 J 1,000 27,075 T/B 23,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 711,000 35,550,000 37 35.714 50 T/J 45,158,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 498 J 100,000 472 B 1,600 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 12,100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 805 815 795 815 10 129,000 104,518,500 37 582.143 815 T/J 2,900 795 B 23,400 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,600 1,550 1,550 -50 2,488,000 3,885,971,500 722 423.729 1,560 J 35,400 1,550 T/B 58,000 160 JRPT Jaya Real Property Tbk. --S6---1 830 835 825 835 5 2,862,800 2,377,599,500 662 802.885 835 T/J 135,500 825 B 187,600 161 JSMR Jasa Marga (Persero) Tbk. CDS7B3O1 4,660 4,680 4,620 4,620 -40 3,101,500 14,381,676,000 1,402 272.437 4,630 J 55,100 4,620 T/B 303,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,055 1,080 1,080 1,080 25 100 108,000 1 232.598 1,315 J 200 1,080 T/B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,240 2,260 2,220 2,240 0 80,500 180,015,000 76 2,240.000 2,230 J 100 2,220 B 18,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 454 464 2 1,771,800 815,079,200 319 56.380 464 T/J 5,000 460 B 13,200 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 268 268 264 266 -2 861,900 229,519,600 159 9.229 266 T/J 232,600 264 B 1,142,500 167 KINO Kino Indonesia Tbk. --U5---2 2,190 2,200 2,070 2,150 -40 40,300 87,809,000 54 56.579 2,160 J 4,500 2,150 T/B 1,500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,880 2,850 2,880 0 566,800 1,622,656,000 56 960.000 2,850 J 7,400 2,830 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 420 424 412 420 0 119,500 49,718,200 29 1,473.684 420 T/J 214,700 418 B 300 170 KMTR Kirana Megatara Tbk. --M3---2 630 635 615 615 -15 712,600 442,277,500 262 134.279 620 J 13,300 615 T/B 101,700 171 KPIG MNC Land Tbk. --U9---2 1,315 1,315 1,315 1,315 0 1,000 1,315,000 1 282.960 1,315 T/J 20,300 1,250 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,580 2,600 2,570 2,570 -10 83,100 214,774,000 119 934.545 2,570 T/J 1,700 2,560 B 1,600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 464 474 466 474 10 2,670,600 1,255,498,400 376 58.929 474 T/J 172,700 472 B 57,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 675 635 670 10 47,177,800 31,166,226,000 5,185 6,970.454 670 T/J 1,061,700 665 B 450,400 175 LINK Link Net Tbk. --S9K--1 5,425 5,450 5,375 5,425 0 1,203,200 6,525,057,500 225 339.062 5,425 T/J 4,300 5,375 B 1,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,220 3,230 3,200 3,200 -20 315,700 1,014,267,000 102 345.946 3,210 J 3,700 3,200 T/B 65,900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 480 476 478 -2 5,356,700 2,561,368,000 770 122.387 478 T/J 106,400 476 B 504,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,850 10,950 10,675 10,700 -150 3,846,100 41,516,357,500 2,853 242.460 10,750 J 4,100 10,700 T/B 63,600 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,375 1,350 1,365 -10 2,829,900 3,844,864,500 621 352.258 1,365 T/J 316,300 1,355 B 276,300 180 LTLS Lautan Luas Tbk. --S9---1 650 680 645 650 0 177,900 116,828,500 64 229.773 670 J 18,000 645 B 15,300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 690 695 670 695 5 119,400 82,846,500 58 1,465.441 695 T/J 10,000 670 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 760 775 750 775 15 1,732,800 1,325,461,000 254 440.341 775 T/J 21,000 770 B 4,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,790 1,765 1,790 15 7,700 13,765,500 9 106.548 1,790 T/J 100 1,755 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,100 8,350 8,000 8,300 200 1,559,400 12,904,355,000 1,218 1,328.000 8,300 T/J 11,400 8,250 B 5,600 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,785 1,785 1,775 1,780 -5 1,440,100 2,568,564,500 257 712.000 1,785 J 50,100 1,775 B 12,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 304 300 300 0 52,700 15,810,400 4 213.311 304 J 20,400 300 T/B 447,400 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,200 3,900 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,140 3,150 3,100 3,120 -20 109,500 341,539,000 70 240.000 3,130 J 5,000 3,120 T/B 900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 820 840 815 830 10 2,276,900 1,883,690,000 287 51.875 830 T/J 681,700 825 B 200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,790 2,950 2,820 2,900 110 7,250,800 20,878,373,000 1,211 209.386 2,900 T/J 360,700 2,890 B 7,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 210 206 206 -2 1,883,400 388,773,600 95 184.767 208 J 2,265,400 206 T/B 1,052,600 192 MDIA Intermedia Capital Tbk. --U9---1 292 296 280 280 -12 1,991,600 561,974,600 30 202.899 284 J 149,200 280 T/B 350,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,500 2,570 2,490 2,500 0 107,800 269,731,000 34 125.000 2,500 T/J 20,400 2,480 B 9,100 194 MDLN Modernland Realty Tbk. --S6---1 364 366 362 366 2 944,500 344,797,200 113 108.620 368 J 205,000 366 T/B 59,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,250 1,225 1,230 0 19,652,600 24,263,708,000 1,939 2,166.370 1,235 J 861,200 1,230 T/B 152,600 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,500 3,500 3,500 -100 3,100 10,850,000 3 2,551.244 3,500 T/J 2,500 3,400 B 600 197 MERK Merck Tbk. --U5---2 6,125 6,125 6,100 6,125 0 19,000 116,370,000 13 16,149.445 6,125 T/J 17,600 6,100 B 6,100 198 META Nusantara Infrastructure Tbk. --S7---1 200 200 197 199 -1 3,151,900 625,595,000 58 59.742 200 J 1,185,800 198 B 91,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,725 1,730 1,715 1,715 -10 34,800 59,707,000 5 879.487 1,715 T/J 70,000 1,655 B 900 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 300 855 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,080 2,040 2,070 0 3,571,900 7,359,334,000 958 121.873 2,080 J 7,200 2,070 T/B 152,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 1,905 1,905 1,905 -15 800 1,524,000 1 1,814.286 1,920 J 18,300 1,905 T/B 19,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 286 298 280 294 8 7,464,400 2,150,529,400 504 735.000 294 T/J 93,800 286 B 36,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,800 26,000 25,000 25,000 -1,800 2,300 59,700,000 3 1,190.476 25,475 J 100 25,000 T/B 900 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,750 16,500 16,750 250 700 11,640,000 6 106,687.898 16,750 T/J 10,700 16,575 B 500 206 MLPL Multipolar Tbk. --S9K--1 135 137 134 136 1 5,521,500 748,906,600 281 15.599 136 T/J 1,042,200 135 B 1,002,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 121,200 555 B 1,500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,455 1,470 1,415 1,430 -25 11,483,200 16,600,496,000 8,019 158.889 1,435 J 63,700 1,430 T/B 31,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 975 1,035 960 975 0 11,810,500 11,753,004,000 2,213 65.000 975 T/J 489,500 960 B 1,200 210 MPPA Matahari Putra Prima Tbk. --S9---1 394 398 392 394 0 521,600 205,266,200 135 165.651 394 T/J 167,000 392 B 131,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 4,900 4,900 4,900 0 2,100 10,290,000 4 444.451 5,000 J 5,000 3,690 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 705 755 705 710 5 2,466,900 1,818,596,500 189 46.711 715 J 2,000 710 T/B 16,900 213 MTDL Metrodata Electronics Tbk. --S9---1 775 780 775 780 5 4,637,500 3,595,628,000 372 1,404.191 780 T/J 268,800 770 B 66,200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 390 390 390 390 0 400 156,000 4 163.968 390 T/J 4,800 388 B 100 216 MYOH Samindo Resources Tbk. --U2---1 795 795 785 795 0 196,400 155,494,000 16 94.691 795 T/J 283,300 790 B 200 217 MYRX Hanson International Tbk. --S6XXO2 149 152 148 150 1 348,135,200 52,173,407,400 746 102.297 150 T/J 2,427,800 149 B 52,000 218 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 3,600 1,497,600 2 403.883 420 J 10,000 418 B 100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,800 3,810 3,730 3,750 -50 2,457,300 9,190,738,000 231 1,153.846 3,800 J 4,700 3,750 T/B 7,900 220 NIRO Nirvana Development Tbk. --U6---2 94 98 95 95 1 665,300 63,895,900 27 90.476 95 T/J 95,200 94 B 700 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,110 2,120 2,100 2,110 0 256,100 540,361,000 65 1,278.424 2,110 T/J 205,400 2,100 B 11,900 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 900 905 0 4,400 3,979,000 14 241.333 925 J 6,300 905 T/B 1,400 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 450 438 442 -4 809,800 357,604,600 138 52.000 442 T/J 64,600 440 B 49,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,860 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 580 525 535 10 3,163,500 1,741,943,000 654 1,058.463 540 J 90,200 535 T/B 61,100 226 PALM Provident Agro Tbk. --U1---2 296 296 290 290 -6 175,700 50,955,800 9 79.263 300 J 50,000 290 T/B 14,600 227 PANS Panin Sekuritas Tbk. --U8---1 1,835 1,835 1,800 1,800 -35 89,800 161,695,500 15 1,309.091 1,830 J 1,200 1,800 T/B 1,600 228 PBID Panca Budi Idaman Tbk. --U3---2 900 910 895 910 10 231,900 208,991,000 36 107.059 910 T/J 349,400 905 B 88,600 229 PBRX Pan Brothers Tbk. --S4K--1 476 482 474 476 0 6,511,800 3,117,423,400 1,553 842.478 476 T/J 2,900 474 B 4,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,375 0 0 1,375 0 0 0 0 114.583 1,700 J 20,200 1,350 B 500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,540 2,530 2,520 2,530 -10 35,100 88,802,000 7 1,686.667 2,530 T/J 15,800 2,520 B 22,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,400 1,380 1,380 20 800 1,106,000 6 269.268 1,380 T/J 400 1,370 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,470 0 0 3,470 0 0 0 0 1,439.894 3,450 J 100 3,300 B 11,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,080 1,070 1,075 5 291,000 311,573,000 62 1,789.877 1,075 T/J 84,900 1,070 B 140,100 235 PNIN Paninvest Tbk. --U8---1 1,180 1,190 1,170 1,185 5 96,800 113,873,000 53 1,260.102 1,185 T/J 9,800 1,175 B 3,100 236 PNLF Panin Financial Tbk. --S8---1 250 256 252 252 2 5,001,900 1,264,043,800 278 272.374 254 J 714,400 252 T/B 5,474,400 237 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 960 J 500 720 B 2,000 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,610 4,570 4,570 -40 40,672,000 186,462,327,000 457 2,900.648 4,580 J 174,200 4,570 T/B 139,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 625 625 625 0 25,200 15,750,000 4 116.822 650 J 29,600 625 T/B 24,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,115 1,125 1,090 1,090 -25 619,400 682,911,000 123 72.667 1,095 J 3,200 1,090 T/B 112,300 241 PPRE PP Presisi Tbk. --M7---1 378 378 372 378 0 735,400 275,792,000 204 87.907 378 T/J 121,700 374 B 85,000 242 PPRO PP Properti Tbk. --S6K--1 174 177 171 171 -3 18,790,500 3,237,448,600 903 369.730 171 T/J 2,076,000 170 B 2,479,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,480 3,480 3,450 3,450 -30 10,100 35,145,000 3 53.077 3,480 J 30,000 3,450 T/B 700 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 286 292 278 282 -4 9,643,400 2,727,980,000 722 914.901 282 T/J 347,000 280 B 276,900 245 PTBA Bukit Asam Tbk. --S2BXO1 3,420 3,460 3,410 3,430 10 25,169,400 86,254,274,000 2,924 2,982.609 3,430 T/J 2,258,100 3,420 B 2,797,600 246 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,880 2,770 2,800 0 8,879,200 24,941,804,000 808 526.316 2,810 J 500 2,800 T/B 392,200 247 PTRO Petrosea Tbk. --M2---1 2,380 2,450 2,390 2,400 20 1,103,000 2,657,868,000 330 1,920.000 2,400 T/J 52,900 2,390 B 54,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,100 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 615 615 -10 12,630,100 7,849,822,500 1,256 2,370.947 620 J 90,000 615 T/B 2,657,600 250 RAJA Rukun Raharja Tbk. --S7---1 590 590 555 565 -25 3,210,000 1,832,376,000 371 1,940.780 570 J 2,000 565 T/B 7,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,445 1,380 1,430 20 3,151,300 4,491,317,000 824 893.750 1,430 T/J 194,500 1,425 B 600 252 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 6,000 J 100 5,500 B 500 253 RIMO Rimo International Lestari Tbk --S9---2 139 147 139 141 2 302,647,100 43,854,759,800 992 77.412 142 J 280,500 141 T/B 762,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 356 338 352 16 25,500 8,730,000 13 2,754.304 352 T/J 2,600 338 B 2,000 255 RODA Pikko Land Development Tbk. --U6---2 505 590 505 565 60 4,851,500 2,695,158,500 587 902.124 570 J 10,800 565 T/B 68,500 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,260 1,240 1,245 0 211,700 262,646,000 30 488.235 1,245 T/J 94,700 1,230 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 555 560 5 2,062,400 1,152,828,500 524 700.000 560 T/J 16,100 555 B 11,300 258 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 10,275 10,250 10,100 10,200 -75 7,900 80,470,000 7 6,580.645 10,200 T/J 21,000 9,925 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,740 2,660 2,670 -40 5,105,500 13,732,648,000 1,053 1,207.855 2,690 J 21,000 2,670 T/B 112,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 0 0 830 0 0 0 0 928.360 825 J 7,600 755 B 500 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,470 2,430 2,430 -20 93,100 227,457,000 16 103.846 2,430 T/J 4,400 2,380 B 100 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 60.877 1,475 J 20,000 1,310 B 1,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 775 765 765 -10 766,200 592,606,500 94 546.429 770 J 151,800 765 T/B 97,900 265 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---1 740 750 740 745 5 1,639,000 1,221,698,000 197 128.448 750 J 2,536,400 745 T/B 138,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,425 8,425 8,400 8,425 0 38,700 325,397,500 41 95.686 8,425 T/J 82,100 8,400 B 700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 590 610 585 595 5 5,290,100 3,153,166,000 629 54.091 600 J 191,800 595 T/B 460,000 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 950 1,020 0 35,200 35,884,000 6 1.133 1,020 T/J 46,400 980 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 444 0 0 444 0 0 0 0 386.087 498 J 1,200 450 B 2,200 271 SMAR Smart Tbk. --U1---2 3,900 3,900 3,900 3,900 0 100 390,000 1 1,288.575 3,900 T/J 400 3,730 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,460 3,600 3,430 3,570 110 3,319,500 11,520,491,000 130 637.500 3,570 T/J 38,800 3,560 B 3,000 273 SMCB Holcim Indonesia Tbk. --M3---1 800 815 800 800 0 115,800 92,781,500 82 966.184 805 J 5,000 800 T/B 95,300 274 SMDR Samudera Indonesia Tbk. --S7---1 440 444 432 434 -6 2,449,300 1,068,072,000 413 1,741.713 438 J 2,000 434 T/B 259,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,000 960 995 0 19,123,200 18,873,597,000 1,684 1,634.900 995 T/J 346,800 990 B 165,000 276 SMRU SMR Utama Tbk. --U2---2 456 456 446 446 -10 138,700 62,510,200 28 109.069 450 J 10,000 446 T/B 11,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,415 1,445 1,410 1,430 15 2,015,300 2,868,065,000 707 3,819.546 1,435 J 36,500 1,430 T/B 14,000 278 SOCI Soechi Lines Tbk. --M7---1 252 256 252 252 0 4,874,300 1,231,693,000 402 45.818 254 J 2,452,500 252 T/B 433,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 202 202 -6 3,200 647,600 3 215.579 208 J 67,900 204 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 16,907,700 5,699,653,200 554 140.000 338 J 446,000 336 T/B 4,734,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,180 4,180 4,160 4,160 -20 7,100 29,609,000 12 75.636 4,160 T/J 600 4,100 B 400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 555 540 545 -10 45,912,100 25,207,184,000 1,180 223.590 550 J 71,500 545 T/B 703,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,425 1,420 1,425 0 24,720,100 35,119,583,500 2,819 212.687 1,425 T/J 66,700 1,420 B 200,000 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 4,600 J 200 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 51,900 2,595,000 8 64.769 50 T/J 497,468,000 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,980 4,050 3,980 4,010 30 3,097,800 12,419,654,000 2,049 3,645.455 4,010 T/J 5,100 4,000 B 69,500 288 TARA Sitara Propertindo Tbk. --U6K--1 835 835 800 825 -10 42,257,500 34,679,722,500 4,913 778.302 825 T/J 159,500 820 B 65,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,850 5,675 5,675 -100 570,000 3,283,682,500 325 280.247 5,825 J 14,500 5,675 T/B 125,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,225 1,270 1,215 1,235 10 357,400 443,108,500 117 281.225 1,235 T/J 8,200 1,230 B 5,800 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 18,000 J 10,100 14,550 B 300 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 820 950 815 820 0 56,100 50,073,000 52 264.516 820 T/J 102,400 770 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 730 690 690 40 1,900 1,323,000 5 156.363 730 J 7,200 655 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,600 J 4,900 2,450 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 560 570 535 545 -15 197,300 107,052,500 51 272.500 545 T/J 15,100 540 B 100 296 TINS Timah Tbk. --S2K--1 1,085 1,100 1,045 1,065 -20 38,214,400 40,536,198,000 2,298 544.209 1,065 T/J 4,500 1,060 B 594,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 7,100 7,175 6,975 6,975 -125 3,308,600 23,312,975,000 1,205 431.252 6,975 T/J 64,700 6,950 B 235,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,085 1,085 1,060 1,060 -25 500 532,500 2 487.603 1,100 J 500 1,060 T/B 600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,660 2,650 2,560 2,580 -80 23,600 60,567,000 21 135.789 2,580 T/J 1,000 2,200 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,190 4,250 4,180 4,250 60 10,455,000 43,936,928,000 636 1,370.968 4,250 T/J 10,200 4,240 B 142,400 301 TOTL Total Bangun Persada Tbk. --S6---1 700 705 700 700 0 207,900 145,725,000 91 251.594 705 J 142,700 700 T/B 37,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 372 368 370 0 368,400 136,318,000 34 1,200.247 370 T/J 88,900 368 B 500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,460 3,470 3,410 3,430 -30 1,343,500 4,615,787,000 241 3,278.438 3,430 T/J 427,400 3,420 B 150,900 304 TRAM Trada Alam Minera Tbk. --U7LKO1 408 416 390 392 -16 274,499,200 110,604,128,000 3,143 323.983 392 T/J 2,013,500 390 B 4,675,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 127 126 126 -2 13,800 1,747,200 8 126.971 126 T/J 30,400 119 B 3,500 306 TRST Trias Sentosa Tbk. --U3---1 392 410 392 410 18 200 80,200 2 244.572 404 J 18,100 392 B 30,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,650 1,650 1,620 1,650 0 218,900 360,413,500 126 294.349 1,650 T/J 11,400 1,645 B 2,000 308 TURI Tunas Ridean Tbk. --U9---1 1,340 1,335 1,335 1,335 -5 100 133,500 1 2,966.667 1,340 J 204,600 1,335 T/B 120,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,355 1,415 1,355 1,410 55 221,400 307,412,500 118 2,733.830 1,410 T/J 103,400 1,395 B 100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,700 3,550 3,550 -240 17,100 60,835,000 22 131.478 3,550 T/J 9,200 3,520 B 500 311 VICO Victoria Investama Tbk. --U8---1 190 199 188 189 -1 12,300 2,326,300 6 151.200 189 T/J 20,100 188 B 20,100 312 VIVA Visi Media Asia Tbk. --S9---1 376 412 374 386 10 100,026,700 39,038,544,800 2,206 128.667 388 J 3,100,000 386 T/B 265,400 313 VOKS Voksel Electric Tbk. --U4---1 208 214 206 208 0 1,746,100 366,319,000 245 92.009 208 T/J 150,300 206 B 294,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 266 266 262 266 0 2,282,300 600,638,400 288 91.724 266 T/J 721,000 264 B 107,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,725 1,695 1,700 0 7,103,500 12,114,613,000 1,234 436.958 1,705 J 69,700 1,700 T/B 1,400,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 358 348 350 0 1,377,000 480,900,200 29 94.652 358 J 1,700 348 B 80,200 317 WOOD Integra Indocabinet Tbk. --S5---2 320 338 322 330 10 80,402,300 26,467,623,000 2,630 126.923 332 J 22,000 330 T/B 3,200,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 452 434 424 426 -26 155,857,200 66,795,565,800 5,608 86.939 428 J 1,583,800 426 T/B 10,200 319 WSKT Waskita Karya (Persero) Tbk. CDS6XXO1 2,500 2,530 2,480 2,490 -10 32,759,800 82,255,360,000 2,701 672.065 2,500 J 143,300 2,490 T/B 2,549,700 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 510 520 5 4,843,900 2,491,841,000 297 88.136 520 T/J 859,100 510 B 746,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,735 1,750 1,735 1,740 5 4,613,500 8,041,315,500 658 1,242.857 1,740 T/J 3,500 1,735 B 93,900 Total 3,363,213,900 2,131,732,473,700 161,247 5,115,434,300 186,004,000 Jakarta, 13 April 2018 Trading Division