List of Securities Quotation: IDX SMC Composite Date: Monday, 16 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 13,750 13,850 13,675 13,800 50 259,500 3,568,467,500 280 1,121.077 13,800 T/J 50,600 13,725 B 200 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 2,100 2,100 2,100 2,100 0 5,000 10,500,000 7 56.000 2,100 T/J 2,200 1,880 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,390 1,370 1,375 -15 2,895,300 4,008,177,000 713 1,676.829 1,375 T/J 165,500 1,370 B 98,400 5 ACST Acset Indonusa Tbk. --S6---1 2,830 2,850 2,830 2,830 0 2,256,000 6,396,151,000 84 118.843 2,830 T/J 86,100 2,820 B 34,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,090 2,120 2,080 2,080 -10 4,609,200 9,606,720,000 675 1,633.512 2,090 J 76,300 2,080 T/B 477,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,075 9,075 9,050 9,075 0 17,300 156,845,000 10 390.323 9,075 T/J 96,500 9,050 B 11,700 8 ADMG Polychem Indonesia Tbk --U3---1 320 330 324 324 4 599,100 195,011,400 69 28.920 326 J 29,900 324 T/B 3,600 9 AGII Aneka Gas Industri Tbk. --S3---1 710 710 700 705 -5 98,300 68,849,500 14 64.091 720 J 3,500 705 T/B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 432 434 420 420 -12 7,132,500 3,016,262,400 741 686.185 422 J 9,000 420 T/B 96,700 11 AGRS Bank Agris Tbk. --U8---2 500 530 490 490 -10 283,400 141,506,300 28 445.455 500 J 142,900 490 T/B 18,800 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 645 620 630 15 49,029,100 31,060,733,500 2,281 76.681 635 J 3,101,700 630 T/B 1,666,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,600 5,825 5,600 5,800 200 7,168,500 40,796,080,000 1,220 4,622.582 5,800 T/J 151,000 5,775 B 24,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 378 378 378 378 0 200 75,600 1 360.000 364 J 2,600 348 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,450 J 9,500 5,275 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 560 570 560 560 0 11,600 6,535,000 32 1,428.972 580 J 17,000 560 T/B 508,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,315 1,300 1,315 15 201,100 264,112,500 27 109.583 1,315 T/J 1,200 1,300 B 3,600 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 880 865 865 -15 34,008,800 29,569,599,000 2,178 570.317 870 J 754,100 865 T/B 2,888,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,600 152,368,000 6 113.956 1,780 T/J 3,800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 498 498 498 0 100 49,800 1 529.697 510 J 300 498 T/B 203,100 21 APLN Agung Podomoro Land Tbk. --S6---1 222 228 222 224 2 3,545,600 799,510,000 183 61.370 226 J 1,007,900 224 T/B 1,795,700 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,080 1,025 1,080 5 25,000 26,494,500 17 72.000 1,080 T/J 2,300 1,035 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 326 330 320 328 2 77,399,500 25,479,383,400 131 109.333 328 T/J 227,500 326 B 100,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 338 340 332 332 -6 367,900 123,279,800 81 2,256.508 332 T/J 14,300 330 B 52,400 25 ASGR Astra Graphia Tbk. --S9---1 1,645 1,660 1,585 1,600 -45 371,700 594,709,000 169 331.730 1,615 J 30,000 1,600 T/B 33,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 785 790 775 775 -10 1,297,700 1,024,337,500 164 1,435.185 795 J 66,400 775 T/B 50,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 394 388 390 2 13,329,200 5,202,697,600 834 371.429 390 T/J 115,200 388 B 377,100 28 ATIC Anabatic Technologies Tbk. --U9---1 700 745 700 740 40 3,100 2,297,500 4 105.714 740 T/J 48,100 700 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 1,595 1,615 1,575 1,580 -15 2,349,500 3,727,133,000 884 1,428.959 1,585 J 170,800 1,580 T/B 164,700 31 BABP Bank MNC Internasional Tbk. --U8---2 53 55 52 52 -1 31,665,700 1,689,784,200 432 59.684 53 J 1,521,400 52 T/B 11,445,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 284 290 290 290 6 100 29,000 1 213.809 290 T/J 32,000 276 B 1,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,585 1,575 1,580 0 429,500 678,985,500 131 1,975.000 1,580 T/J 5,200 1,575 B 40,000 34 BBKP Bank Bukopin Tbk. --S8---1 492 505 492 496 4 8,142,100 4,067,539,200 564 147.142 498 J 130,900 496 T/B 224,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,525 J 100 1,300 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 3,580 3,630 3,530 3,630 50 10,810,600 38,800,045,000 1,835 473.478 3,630 T/J 2,119,500 3,600 B 2,000,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 314 308 310 0 3,032,000 938,584,800 84 315.618 310 T/J 56,400 308 B 1,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 51,200 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 1,654,800 82,740,000 56 217.306 50 T/J 195,844,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 294 288 294 4 3,928,600 1,151,744,800 273 172.941 296 J 463,200 294 T/B 217,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 785 810 780 805 20 197,800 156,818,500 64 4,125.243 805 T/J 94,200 790 B 18,300 44 BHIT MNC Investama Tbk. --S9K--1 111 112 108 109 -2 26,212,700 2,908,561,100 2,689 318.760 109 T/J 9,476,800 108 B 1,717,500 45 BINA Bank Ina Perdana Tbk. --U8---2 450 466 450 464 14 912,900 419,330,000 229 262.153 464 T/J 38,400 462 B 51,800 46 BIPI Benakat Integra Tbk. --S2K--2 84 85 82 84 0 26,479,600 2,209,556,600 540 60.000 84 T/J 3,211,800 83 B 5,658,300 47 BIRD Blue Bird Tbk. --U7---1 2,950 2,960 2,910 2,950 0 80,500 235,510,000 93 45.385 2,950 T/J 32,000 2,920 B 500 48 BISI BISI International Tbk. --U1---1 1,935 1,950 1,920 1,945 10 123,600 240,590,500 11 972.500 1,945 T/J 131,100 1,930 B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,040 2,060 0 7,149,900 14,703,413,000 149 343.333 2,060 T/J 9,600 2,040 B 81,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 675 660 670 -5 7,060,500 4,713,357,500 1,631 155.814 670 T/J 4,305,700 665 B 400 51 BKSL Sentul City Tbk. --S6K--1 198 202 196 197 -1 35,436,500 7,010,568,900 1,182 13.613 198 J 290,300 197 T/B 535,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 214 214 214 214 0 2,000 428,000 2 491.051 224 J 200 214 T/B 8,000 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 9,800 9,800 9,500 9,500 -300 800 7,762,500 8 316.667 9,775 J 200 9,500 T/B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 0 0 336 0 0 0 0 105.000 340 J 5,000 326 B 4,500 56 BMTR Global Mediacom Tbk. --S9LKO1 605 620 595 595 -10 47,318,900 29,000,519,000 11,643 484.291 595 T/J 493,400 590 B 134,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,129,600 156,480,000 20 1.719 50 T/J 2,757,229,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,210 1,240 1,205 1,220 10 1,408,300 1,712,986,500 508 9.008 1,220 T/J 40,400 1,215 B 50,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 276 272 274 0 604,000 165,400,800 60 3.238 274 T/J 37,700 272 B 60,300 60 BNLI Bank Permata Tbk. --M8K--1 590 595 585 585 -5 5,694,100 3,354,784,500 496 6.369 590 J 320,600 585 T/B 243,700 61 BOGA Bintang Oto Global Tbk. --S9---2 685 700 680 680 -5 2,991,400 2,061,190,000 470 660.194 680 T/J 1,187,300 675 B 199,900 62 BOLT Garuda Metalindo Tbk. --U4---2 895 895 890 890 -5 437,300 390,209,000 105 161.818 895 J 5,700 890 T/B 21,800 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 7,175 6,975 7,175 200 300 2,115,000 3 279.243 7,150 J 300 6,500 B 2,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 81 82 80 80 -1 26,284,900 2,119,192,300 237 12.598 81 J 13,056,500 80 T/B 55,562,700 66 BRNA Berlina Tbk. --U3---2 1,170 1,200 1,200 1,200 30 300 360,000 3 900.360 1,200 T/J 4,400 1,150 B 100 67 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,560 2,510 2,520 -20 21,231,300 53,633,984,000 1,617 197.351 2,530 J 100,000 2,520 T/B 772,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,790 1,770 1,790 20 9,207,200 16,423,649,000 674 350.633 1,790 T/J 4,389,900 1,785 B 76,800 69 BSIM Bank Sinarmas Tbk. --U8---1 610 605 605 605 -5 400 242,000 4 412.634 605 T/J 11,600 580 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,340 2,260 2,340 -60 200 460,000 2 120.000 2,350 J 100 2,270 B 10,000 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---2 133 138 125 136 3 43,851,400 5,823,589,500 240 1,041.986 136 T/J 212,600 135 B 100,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 527,639,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,090 3,090 3,070 3,080 -10 130,200 400,683,000 51 596.250 3,080 T/J 800 3,070 B 14,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 2,000 1,770 1,780 -20 1,000 1,845,000 6 301.695 1,780 T/J 1,100 1,655 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 278 282 276 278 0 106,074,500 29,534,108,000 2,288 16.135 280 J 14,401,000 278 T/B 1,114,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 422 498 422 498 76 16,600 7,022,800 5 191.538 490 J 5,500 488 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 228 228 224 224 -4 906,700 204,606,600 71 211.814 226 J 275,800 224 T/B 79,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 224 234 222 234 10 43,151,300 9,955,131,400 731 51.178 236 J 1,958,700 234 T/B 14,268,100 80 BYAN Bayan Resources Tbk. --U2---1 10,800 11,075 10,800 10,800 0 41,400 453,040,000 19 186.207 0 J 0 12,950 B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 408 410 406 408 0 230,100 93,624,600 106 123.636 408 T/J 24,700 406 B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,575 1,730 1,625 1,625 50 35,600 60,215,500 34 92.857 1,690 J 9,600 1,625 T/B 5,400 83 CASA Capital Financial Indonesia Tbk. --U8---2 286 288 286 286 0 53,500 15,303,000 23 522.498 292 J 19,700 286 T/B 66,600 84 CASS Cardig Aero Services Tbk. --U7---2 700 705 690 705 5 40,800 28,161,500 6 176.250 710 J 200 690 B 213,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 107 117 105 108 1 18,186,600 2,056,252,100 717 691.200 113 J 225,300 108 T/B 963,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 326 318 324 4 927,000 295,008,000 19 25.354 324 T/J 771,000 320 B 100 87 CITA Cita Mineral Investindo Tbk. --U2---2 615 740 665 720 105 600 418,000 6 2,612.671 720 T/J 100 665 B 800 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,205 1,185 1,200 10 1,867,900 2,233,341,500 560 1,043.478 1,205 J 155,000 1,200 T/B 15,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,500 1,455 1,460 -30 1,116,400 1,630,159,000 28 139.705 1,460 T/J 199,900 1,450 B 314,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 338 344 332 332 -6 303,500 101,694,000 100 62.801 338 J 20,000 332 T/B 56,600 91 COWL Cowell Development Tbk. --M6---2 765 765 705 710 -55 858,400 636,053,000 241 546.154 710 T/J 60,100 705 B 11,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 4 45.455 50 T/J 102,304,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 520 540 525 540 20 839,500 445,262,500 83 272.500 545 J 7,100 530 B 2,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 660 0 0 660 0 0 0 0 220.000 770 J 100 670 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 1,240 1,250 1,230 1,245 5 9,325,800 11,598,319,000 945 278.749 1,250 J 140,500 1,245 T/B 1,193,200 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 19,557,700 977,885,200 653 16.496 50 T/J 7,173,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 328 320 322 0 3,759,700 1,217,129,600 168 56.111 324 J 20,000 322 T/B 28,800 99 DKFT Central Omega Resources Tbk. --U2---2 390 392 372 392 2 95,200 36,829,800 25 1,006.936 392 T/J 817,700 386 B 500 100 DLTA Delta Djakarta Tbk. --U5---1 5,300 5,300 5,200 5,300 0 1,100 5,815,000 8 31,681.511 5,300 T/J 4,800 5,000 B 2,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 173 170 170 -2 8,603,300 1,472,327,400 549 80.952 170 T/J 1,323,600 169 B 2,950,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,620 2,620 2,620 2,620 0 2,500 6,550,000 1 2,301.496 2,620 T/J 12,500 2,610 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,005 1,015 980 1,000 -5 16,772,100 16,723,541,500 1,205 1,353.839 1,000 T/J 881,600 995 B 399,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 310 312 304 310 0 72,400 22,388,400 26 56.364 312 J 36,300 310 T/B 5,100 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 450 450 430 440 -10 182,400 79,976,800 46 118.919 446 J 40,000 440 T/B 93,600 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 10,400 10,400 10,400 -2,600 200 2,080,000 2 693.333 15,600 J 200 12,200 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 4,150 B 10,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,030 2,090 2,040 2,040 10 300 622,000 3 750.907 2,070 J 700 1,950 B 1,300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 212 216 212 212 0 543,800 115,515,800 75 141.333 212 T/J 111,100 210 B 413,800 110 ECII Electronic City Indonesia Tbk. --U9---2 990 1,000 1,000 1,000 10 2,900 2,900,000 5 24.691 1,050 J 120,000 970 B 400 111 ELSA Elnusa Tbk. --S2K--1 488 496 484 484 -4 61,339,500 29,993,499,400 2,932 121.000 486 J 26,200 484 T/B 1,087,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,300 315,000 3 10.308 50 T/J 934,413,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 258 264 254 254 -4 52,477,800 13,505,659,000 1,997 21.177 256 J 1,487,600 254 T/B 1,159,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 700,000 1,400,000,000 14 1,399.296 2,000 T/J 200,000 1,955 B 2,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,300 1,305 1,280 1,295 -5 6,364,300 8,227,170,500 998 129.500 1,295 T/J 363,800 1,290 B 18,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 330 344 328 342 12 49,087,100 16,604,507,200 1,988 636.741 342 T/J 352,000 340 B 342,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,680 2,580 2,650 30 3,863,200 10,211,876,000 1,557 134.490 2,650 T/J 6,000 2,640 B 11,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,500 1,500 1,500 0 1,000 1,500,000 1 2,359.047 1,530 J 200 1,500 T/B 600 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,425 5,400 5,400 0 124,600 673,942,500 67 1,237.510 5,425 J 13,400 5,400 T/B 3,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,700 3,940 3,620 3,680 -20 514,900 1,915,411,000 299 736.000 3,680 T/J 49,800 3,640 B 2,900 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 200 2,100 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 640 645 630 630 -10 986,400 628,671,500 126 630.000 635 J 8,500 630 T/B 8,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 760 745 745 -15 2,595,600 1,949,169,000 68 338.636 750 J 698,800 745 T/B 1,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 204 204 200 204 0 857,100 173,535,400 130 61.878 204 T/J 547,800 202 B 20,000 125 FREN Smartfren Telecom Tbk. --U7---1 52 69 51 66 14 189,985,100 12,057,476,500 5,526 3.667 66 T/J 1,442,600 65 B 508,500 126 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---1 296 298 294 294 -2 1,261,200 371,736,800 240 39.521 296 J 436,400 294 T/B 754,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 915 940 905 915 0 9,183,300 8,436,045,000 994 179.637 915 T/J 433,800 910 B 447,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 350 354 346 350 0 9,106,400 3,182,755,400 146 87.500 352 J 32,300 350 T/B 564,800 130 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---1 160 164 162 164 4 200 32,600 2 65.600 162 J 3,000 160 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 288 0 0 288 0 0 0 0 45.417 310 J 1,500 268 B 100 134 HERO Hero Supermarket Tbk. --U9---1 930 960 900 935 5 9,800 9,052,500 24 1,951.657 935 T/J 900 905 B 4,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,110 3,020 3,110 0 15,100 46,893,000 11 952.060 3,140 J 300 3,040 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 2,700 1,918,000 5 1,100.000 710 J 100 640 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 278 276 278 2 10,000 2,777,400 20 92.667 280 J 106,200 278 T/B 1,300 138 HRUM Harum Energy Tbk. --S2K--1 2,880 3,080 2,880 3,070 190 9,264,100 27,762,600,000 1,979 59.038 3,080 J 245,900 3,070 T/B 227,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 8,000 7,050 7,125 -1,675 900 6,465,000 5 766.294 8,500 J 200 7,050 B 500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 830 0 0 830 0 0 0 0 64.844 840 J 100 805 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 208 208 202 202 -6 348,378,600 70,975,660,200 736 387.731 204 J 157,700 202 T/B 271,400 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,400 1,690 1,400 1,550 150 28,780,500 44,502,622,000 5,723 208.088 1,550 T/J 446,200 1,545 B 55,500 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 510 570 510 555 45 9,441,100 5,137,230,500 585 111.000 560 J 63,900 555 T/B 515,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 326,400 323,136,000 27 260.526 990 T/J 2,500 980 B 4,500 145 INAF Indofarma Tbk. --U5K--1 4,400 4,500 4,390 4,420 20 72,000 318,423,000 69 1,768.000 4,420 T/J 38,500 4,390 B 1,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,230 3,260 3,160 3,250 20 7,085,700 22,858,751,000 1,568 1,326.531 3,250 T/J 215,800 3,240 B 112,300 147 INDY Indika Energy Tbk. --S7LKO1 3,820 3,850 3,710 3,710 -110 14,680,700 54,963,133,000 3,456 125.763 3,720 J 110,800 3,710 T/B 223,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,275 12,350 12,125 12,250 -25 5,640,600 69,085,217,500 2,993 631.225 12,250 T/J 62,300 12,200 B 20,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 87 0 2,174,300 188,039,600 77 0.497 87 T/J 194,200 86 B 847,300 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 37,400 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 498 505 486 488 -10 14,321,400 7,094,927,900 1,303 343.999 488 T/J 100,100 486 B 933,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 406 402 406 2 15,200 6,140,000 8 106.842 406 T/J 108,800 400 B 43,100 153 ISAT Indosat Tbk. --S7K--1 4,740 4,800 4,750 4,750 10 1,280,900 6,085,763,000 203 339.286 4,780 J 200 4,750 T/B 13,900 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,075 27,375 26,900 26,900 -175 758,500 20,525,407,500 2,139 192.143 27,000 J 6,200 26,900 T/B 2,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,800 140,000 7 35.714 50 T/J 45,799,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 500 J 5,000 472 B 30,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 200 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 815 820 800 820 5 3,000 2,424,000 11 585.714 820 T/J 19,700 815 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,550 1,585 1,505 1,535 -15 1,094,600 1,674,789,000 486 419.628 1,535 T/J 6,900 1,530 B 109,700 160 JRPT Jaya Real Property Tbk. --S6---1 835 835 825 825 -10 2,433,700 2,022,312,000 871 793.269 830 J 100 825 T/B 1,400 161 JSMR Jasa Marga (Persero) Tbk. CDS7B3O1 4,620 4,670 4,610 4,640 20 3,441,100 15,971,292,000 1,320 273.617 4,650 J 897,200 4,640 T/B 1,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,080 0 0 1,080 0 0 0 0 232.598 1,350 J 200 1,080 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,240 2,240 2,200 2,200 -40 100,900 223,357,000 125 2,200.000 2,220 J 54,400 2,200 T/B 30,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 464 466 458 460 -4 1,569,900 721,600,800 197 55.894 460 T/J 27,100 458 B 81,100 165 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---1 266 266 262 264 -2 1,281,500 338,277,600 86 9.159 264 T/J 678,000 262 B 249,200 167 KINO Kino Indonesia Tbk. --U5---2 2,150 2,250 2,160 2,160 10 14,000 30,321,000 17 56.842 2,160 T/J 200 2,150 B 3,500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,900 2,860 2,880 0 631,600 1,813,598,000 85 960.000 2,880 T/J 3,700 2,870 B 5,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 420 420 400 400 -20 252,500 101,858,400 53 1,403.509 404 J 9,800 400 T/B 10,000 170 KMTR Kirana Megatara Tbk. --M3---2 615 655 615 630 15 3,210,400 2,044,972,500 827 137.555 630 T/J 28,400 625 B 41,600 171 KPIG MNC Land Tbk. --U9---2 1,315 1,315 1,275 1,315 0 1,100 1,426,500 3 282.960 1,315 T/J 9,400 1,310 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,570 2,590 2,560 2,580 10 64,400 165,715,000 93 938.182 2,590 J 3,300 2,580 T/B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 474 474 458 468 -6 3,274,800 1,525,439,200 312 58.183 468 T/J 6,800 466 B 222,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 670 675 660 670 0 38,992,700 25,926,461,500 4,349 6,970.454 670 T/J 731,300 665 B 150,400 175 LINK Link Net Tbk. --S9K--1 5,425 5,425 5,300 5,400 -25 445,000 2,402,975,000 24 337.500 5,400 T/J 202,100 5,325 B 2,800 176 LPCK Lippo Cikarang Tbk --S6---1 3,200 3,250 3,130 3,150 -50 612,300 1,941,919,000 354 340.541 3,150 T/J 184,200 3,140 B 3,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 478 480 474 480 2 14,221,000 6,796,014,200 675 122.900 480 T/J 256,800 478 B 213,800 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,700 10,800 10,600 10,675 -25 1,537,400 16,392,032,500 1,567 241.893 10,675 T/J 143,700 10,650 B 1,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,365 1,380 1,345 1,355 -10 2,770,700 3,761,189,000 480 349.677 1,360 J 70,800 1,355 T/B 201,700 180 LTLS Lautan Luas Tbk. --S9---1 650 690 655 660 10 136,500 90,848,000 48 233.308 665 J 20,000 660 T/B 8,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 695 695 695 0 333,600 231,852,000 183 1,465.441 695 T/J 46,500 660 B 2,100 182 MAIN Malindo Feedmill Tbk. --S3---1 775 825 750 795 20 5,448,600 4,353,347,500 784 451.705 795 T/J 2,900 790 B 79,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,800 1,790 1,800 10 1,500 2,692,000 8 107.143 1,810 J 500 1,770 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,300 8,325 8,125 8,250 -50 180,700 1,488,395,000 297 1,320.000 8,250 T/J 1,600 8,175 B 1,300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,780 1,785 1,770 1,770 -10 1,371,600 2,435,438,000 261 708.000 1,770 T/J 8,000 1,765 B 45,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 304 300 300 0 372,700 112,088,600 14 213.311 304 J 2,000 300 T/B 266,500 187 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 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,120 3,140 3,100 3,140 20 44,400 138,143,000 38 241.538 3,140 T/J 3,900 3,130 B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 830 835 785 795 -35 5,065,000 4,055,744,000 869 49.688 800 J 163,600 795 T/B 2,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,940 2,850 2,890 -10 4,609,100 13,358,834,000 724 208.664 2,890 T/J 18,100 2,880 B 79,900 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 208 202 206 0 25,184,900 5,184,532,000 239 184.767 206 T/J 3,100 204 B 313,900 192 MDIA Intermedia Capital Tbk. --U9---1 280 290 278 280 0 2,180,900 609,565,600 34 202.899 280 T/J 406,800 278 B 579,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,500 2,600 2,480 2,560 60 210,800 527,095,000 60 128.000 2,570 J 300 2,500 B 17,300 194 MDLN Modernland Realty Tbk. --S6---1 366 366 358 358 -8 1,459,300 525,520,400 111 106.246 360 J 274,900 358 T/B 1,044,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,305 1,230 1,275 45 113,374,100 145,229,995,500 6,735 2,245.628 1,280 J 3,603,400 1,275 T/B 507,600 196 MEGA Bank Mega Tbk. --U8---1 3,500 0 0 3,500 0 0 0 0 2,551.244 3,500 J 300 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,125 6,200 6,150 6,150 25 2,700 16,615,000 2 16,215.361 6,200 J 29,800 6,150 T/B 2,500 198 META Nusantara Infrastructure Tbk. --S7---1 199 202 198 199 0 1,701,200 338,492,800 54 59.742 200 J 1,147,000 198 B 19,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,725 1,715 1,725 10 52,600 90,709,000 6 884.615 1,725 T/J 101,000 1,710 B 3,800 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,000 1,000 1,000 -100 51,500 51,500,000 5 363.636 1,050 J 2,500 1,000 T/B 152,600 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,070 1,995 1,995 -75 15,654,900 31,605,961,500 1,971 117.458 1,995 T/J 241,400 1,990 B 193,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,905 1,900 1,900 1,900 -5 500,000 950,000,000 1 1,809.524 1,910 J 25,000 1,895 B 15,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 294 296 284 288 -6 7,066,800 2,041,784,200 323 720.000 290 J 2,200 288 T/B 12,100 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 0 0 25,000 0 0 0 0 1,190.476 29,975 J 100 25,000 B 500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,750 16,975 16,775 16,975 225 2,000 33,610,000 8 108,121.019 16,975 T/J 4,700 16,775 B 200 206 MLPL Multipolar Tbk. --S9K--1 136 137 134 135 -1 5,939,800 804,147,700 388 15.485 135 T/J 1,080,300 134 B 1,113,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 200,100 575 B 31,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,430 1,460 1,425 1,450 20 19,580,500 28,196,652,500 9,867 161.111 1,450 T/J 18,200 1,445 B 88,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 975 1,035 975 1,025 50 6,908,700 7,015,160,500 2,661 68.333 1,025 T/J 148,200 1,020 B 216,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 394 396 390 394 0 256,600 100,674,400 139 165.651 394 T/J 7,300 392 B 38,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 4,900 4,900 4,900 0 10,000 49,000,000 1 444.451 5,500 J 200 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 710 750 710 715 5 2,470,800 1,829,981,000 204 47.039 725 J 10,800 715 T/B 89,400 213 MTDL Metrodata Electronics Tbk. --S9---1 780 800 780 780 0 4,999,900 3,958,102,000 367 1,404.191 795 J 132,600 780 T/B 135,500 214 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---1 390 388 380 382 -8 300 115,000 3 160.605 388 J 500 380 B 29,900 216 MYOH Samindo Resources Tbk. --U2---1 795 795 785 795 0 134,700 106,962,500 13 94.691 795 T/J 142,500 785 B 83,100 217 MYRX Hanson International Tbk. --S6XXO2 150 150 148 149 -1 230,073,300 34,281,851,700 541 101.615 149 T/J 391,000 148 B 3,289,000 218 NASA Ayana Land International Tbk. --U9---2 416 416 414 414 -2 102,000 42,431,400 18 401.942 416 J 3,600 414 T/B 104,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,750 3,700 3,620 3,620 -130 22,600 82,445,000 53 1,113.846 3,690 J 1,000 3,620 T/B 27,200 220 NIRO Nirvana Development Tbk. --U6---2 95 100 91 98 3 399,400 38,760,100 47 93.333 98 T/J 787,600 95 B 100 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,110 2,110 2,080 2,100 -10 347,000 727,370,000 90 1,272.365 2,100 T/J 10,900 2,080 B 2,700 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 950 J 11,300 910 B 2,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 448 440 442 0 643,300 284,930,400 48 52.000 444 J 3,500 440 B 53,600 224 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---1 535 550 525 535 0 2,517,400 1,357,214,500 237 1,058.463 540 J 47,900 535 T/B 356,900 226 PALM Provident Agro Tbk. --U1---2 290 0 0 290 0 0 0 0 79.263 300 J 100 290 B 5,900 227 PANS Panin Sekuritas Tbk. --U8---1 1,800 1,830 1,805 1,820 20 45,400 82,080,500 15 1,323.636 1,820 T/J 14,800 1,810 B 400 228 PBID Panca Budi Idaman Tbk. --U3---2 910 900 870 900 -10 1,499,400 1,326,918,000 61 105.882 900 T/J 36,000 895 B 52,300 229 PBRX Pan Brothers Tbk. --S4K--1 476 478 470 476 0 10,478,400 4,981,896,800 3,141 842.478 476 T/J 41,900 474 B 375,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,375 1,365 1,270 1,270 -105 10,500 13,878,500 7 105.833 1,275 J 3,000 1,270 T/B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,530 2,540 2,530 2,530 0 22,600 57,179,000 13 1,686.667 2,530 T/J 5,000 2,520 B 17,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,380 1,400 1,350 1,380 0 2,400 3,305,500 18 269.268 1,380 T/J 3,900 1,335 B 300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,470 3,500 3,250 3,300 -170 33,000 110,694,000 38 1,369.351 3,300 T/J 6,400 3,280 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,085 1,070 1,075 0 981,900 1,057,651,500 937 1,789.877 1,075 T/J 47,300 1,070 B 333,500 235 PNIN Paninvest Tbk. --U8---1 1,185 1,200 1,175 1,185 0 248,900 294,120,000 119 1,260.102 1,195 J 5,300 1,185 T/B 7,600 236 PNLF Panin Financial Tbk. --S8---1 252 258 248 254 2 10,643,200 2,706,325,200 306 274.535 256 J 301,900 254 T/B 61,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 940 J 1,000 720 B 2,000 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,570 4,580 4,550 4,550 -20 22,799,600 103,973,152,000 272 2,887.954 4,560 J 170,900 4,550 T/B 38,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 630 J 20,000 625 B 50,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,090 1,125 1,090 1,125 35 1,653,000 1,819,899,000 233 75.000 1,125 T/J 48,800 1,095 B 72,500 241 PPRE PP Presisi Tbk. --M7---1 378 380 374 378 0 1,657,100 623,064,000 579 87.907 378 T/J 7,000 376 B 3,500 242 PPRO PP Properti Tbk. --S6K--1 171 171 167 169 -2 11,390,300 1,922,344,400 833 365.405 169 T/J 654,000 168 B 2,617,600 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 3,460 3,430 3,430 -20 7,100 24,494,000 9 52.769 3,450 J 38,100 3,430 T/B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 282 292 278 282 0 15,010,800 4,270,226,000 670 914.901 284 J 468,400 282 T/B 1,037,400 245 PTBA Bukit Asam Tbk. --S2BXO1 3,430 3,460 3,360 3,390 -40 34,889,100 118,891,765,000 3,997 2,947.826 3,400 J 1,619,200 3,390 T/B 1,977,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,800 2,750 2,790 -10 7,676,800 21,418,924,000 550 524.436 2,800 J 36,300 2,790 T/B 4,698,800 247 PTRO Petrosea Tbk. --M2---1 2,400 2,440 2,400 2,400 0 1,701,400 4,121,603,000 676 1,920.000 2,410 J 22,000 2,400 T/B 88,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,000 J 500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 615 630 610 620 5 17,300,800 10,736,697,000 1,499 2,390.223 625 J 1,480,200 620 T/B 726,800 250 RAJA Rukun Raharja Tbk. --S7---1 565 575 545 565 0 992,500 556,617,500 185 1,940.780 570 J 53,500 565 T/B 1,400 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,445 1,415 1,440 10 5,370,000 7,685,109,000 711 900.000 1,440 T/J 521,900 1,435 B 3,800 252 RDTX Roda Vivatex Tbk --U6---1 5,400 5,950 5,700 5,700 300 400 2,310,000 3 300.286 6,000 J 600 5,700 T/B 500 253 RIMO Rimo International Lestari Tbk --S9---2 141 144 140 140 -1 666,878,300 94,639,081,500 905 76.863 141 J 743,900 140 T/B 104,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 352 348 310 310 -42 53,800 18,204,400 14 2,425.665 342 J 4,700 322 B 5,800 255 RODA Pikko Land Development Tbk. --U6---2 565 600 565 585 20 11,987,100 7,168,080,000 282 934.057 585 T/J 15,200 580 B 71,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,230 1,235 -10 873,200 1,076,124,500 87 484.314 1,240 J 900 1,235 T/B 111,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 560 0 2,101,700 1,171,234,500 542 700.000 560 T/J 61,000 550 B 53,600 258 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 10,200 10,200 10,000 10,200 0 37,700 383,400,000 18 6,580.645 10,200 T/J 9,800 9,800 B 2,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,670 2,760 2,610 2,720 50 5,662,700 15,082,526,000 1,094 1,230.474 2,720 T/J 1,100,700 2,710 B 100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 0 0 830 0 0 0 0 928.360 825 J 7,600 820 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,450 2,400 2,450 20 147,200 356,566,000 30 104.701 2,490 J 21,600 2,450 T/B 6,400 263 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 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 765 765 755 760 -5 930,000 708,846,500 103 542.857 760 T/J 10,300 755 B 66,500 265 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---1 745 750 740 745 0 1,523,000 1,135,446,500 201 128.448 745 T/J 82,500 740 B 217,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,425 8,425 8,250 8,400 -25 11,700 97,990,000 39 95.402 8,400 T/J 55,400 8,325 B 500 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 595 600 590 590 -5 3,924,600 2,331,168,000 721 53.636 595 J 154,300 590 T/B 242,100 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 50,000 51,000,000 2 1.133 1,020 T/J 22,800 900 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 444 0 0 444 0 0 0 0 386.087 498 J 2,000 424 B 1,000 271 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,500 J 2,500 3,730 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,570 3,690 3,560 3,640 70 302,100 1,093,883,000 382 650.000 3,640 T/J 17,200 3,630 B 11,400 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 795 800 0 700,000 559,930,500 146 966.184 805 J 29,500 800 T/B 202,300 274 SMDR Samudera Indonesia Tbk. --S7---1 434 438 426 432 -2 2,356,900 1,018,521,800 412 1,733.686 432 T/J 106,800 430 B 15,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 995 995 985 990 -5 8,541,600 8,459,935,500 945 1,626.684 995 J 357,100 990 T/B 1,663,800 276 SMRU SMR Utama Tbk. --U2---2 446 446 440 442 -4 123,400 54,594,000 24 108.090 442 T/J 50,000 440 B 500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,460 1,425 1,435 5 3,232,800 4,663,411,500 924 3,832.902 1,450 J 33,600 1,435 T/B 42,100 278 SOCI Soechi Lines Tbk. --M7---1 252 256 252 252 0 3,256,800 824,634,800 300 45.818 254 J 1,080,500 252 T/B 1,656,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 210 210 210 8 20,300 4,263,000 2 224.117 210 T/J 72,100 202 B 3,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 334 -2 36,971,900 12,451,027,400 1,805 139.167 336 J 1,600 334 T/B 11,456,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,160 4,160 4,160 4,160 0 210,500 875,680,000 108 75.636 4,170 J 600 4,160 T/B 2,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 545 0 58,819,600 32,161,937,500 1,451 223.590 545 T/J 353,800 540 B 1,406,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,430 1,400 1,430 5 56,507,200 79,890,623,500 4,272 213.433 1,430 T/J 18,200 1,420 B 150,100 284 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 3,000 150,000 6 64.769 50 T/J 456,368,200 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,010 4,060 3,970 4,020 10 3,105,300 12,498,444,000 2,816 3,654.545 4,020 T/J 32,700 4,010 B 58,800 288 TARA Sitara Propertindo Tbk. --U6K--1 825 835 820 835 10 42,449,500 34,883,317,000 4,280 787.736 835 T/J 411,600 830 B 9,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,700 5,600 5,700 25 283,300 1,595,047,500 240 281.481 5,700 T/J 26,500 5,625 B 400 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,235 1,275 1,215 1,230 -5 719,900 902,210,000 233 280.087 1,235 J 1,100 1,230 T/B 4,100 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,500 J 200 17,000 B 2,500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 820 875 820 830 10 22,700 18,823,500 9 267.742 830 T/J 4,000 800 B 10,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 700 700 700 10 2,900 2,030,000 2 158.629 705 J 1,400 700 T/B 2,200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,600 2,600 2,600 0 200 520,000 1 2,136.577 2,610 J 5,400 2,150 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 555 530 555 10 301,000 160,545,000 70 277.500 565 J 5,000 555 T/B 800 296 TINS Timah Tbk. --S2K--1 1,065 1,075 1,050 1,055 -10 15,094,500 16,019,376,500 1,336 539.099 1,060 J 220,600 1,055 T/B 65,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,975 7,100 6,850 7,000 25 3,785,300 26,447,045,000 798 432.798 7,000 T/J 412,500 6,950 B 8,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,060 1,060 1,015 1,050 -10 7,300 7,585,000 8 483.003 1,050 T/J 900 1,010 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,580 2,600 2,600 2,600 20 5,000 13,000,000 2 136.842 2,600 T/J 1,200 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,250 4,270 4,250 4,250 0 7,990,000 34,040,898,000 710 1,370.968 4,250 T/J 30,000 4,240 B 142,700 301 TOTL Total Bangun Persada Tbk. --S6---1 700 700 690 690 -10 165,100 114,341,500 86 248.000 695 J 67,000 690 T/B 240,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 372 368 370 0 711,500 263,252,800 79 1,200.247 372 J 7,400 370 T/B 4,400 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,430 3,420 3,360 3,360 -70 2,251,200 7,614,970,000 472 3,211.531 3,400 J 500 3,360 T/B 43,400 304 TRAM Trada Alam Minera Tbk. --U7LKO1 392 404 390 398 6 135,344,000 53,963,095,400 1,484 328.942 400 J 3,736,000 398 T/B 537,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 126 120 121 -5 45,800 5,502,000 12 121.933 121 T/J 1,300 120 B 15,600 306 TRST Trias Sentosa Tbk. --U3---1 410 406 404 404 -6 300 121,400 3 240.993 406 J 100 392 B 2,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,650 1,670 1,620 1,645 -5 169,900 280,495,500 56 293.457 1,660 J 500 1,640 B 13,900 308 TURI Tunas Ridean Tbk. --U9---1 1,335 0 0 1,335 0 0 0 0 2,966.667 1,340 J 317,400 1,335 B 213,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,410 1,410 1,370 1,380 -30 1,854,600 2,561,682,000 140 2,675.663 1,390 J 1,500 1,375 B 20,300 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,550 3,680 3,500 3,680 130 8,300 30,056,000 11 136.293 3,680 T/J 4,100 3,510 B 100 311 VICO Victoria Investama Tbk. --U8---1 189 189 184 189 0 25,000 4,632,800 16 151.200 189 T/J 18,900 185 B 1,000 312 VIVA Visi Media Asia Tbk. --S9---1 386 400 380 390 4 35,945,300 14,086,915,000 594 130.000 392 J 832,100 390 T/B 4,520,300 313 VOKS Voksel Electric Tbk. --U4---1 208 214 204 204 -4 494,400 101,834,200 67 90.240 206 J 105,000 204 T/B 29,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 266 266 262 266 0 1,842,200 487,908,200 316 91.724 266 T/J 484,400 264 B 9,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,715 1,695 1,695 -5 7,853,700 13,371,532,500 929 435.673 1,700 J 197,900 1,695 T/B 1,194,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 356 344 348 -2 1,110,000 388,124,200 63 94.111 348 T/J 100 346 B 12,600 317 WOOD Integra Indocabinet Tbk. --S5---2 330 348 332 346 16 66,787,600 22,877,737,400 2,180 133.077 348 J 1,300,500 346 T/B 3,360,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 426 428 418 420 -6 76,154,200 32,032,184,200 3,159 85.714 420 T/J 180,500 418 B 10,914,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,490 2,460 2,400 2,410 -80 42,556,200 102,891,138,000 4,623 650.472 2,410 T/J 149,700 2,400 B 4,196,100 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 520 520 510 515 -5 3,185,800 1,640,911,500 226 87.288 520 J 947,100 515 T/B 486,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,740 1,750 1,745 1,750 10 5,273,500 9,218,615,500 913 1,250.000 1,750 T/J 148,100 1,745 B 22,000 Total 3,597,797,900 2,198,188,773,300 178,734 5,136,794,700 184,554,400 Jakarta, 16 April 2018 Trading Division