List of Securities Quotation: IDX SMC Composite Date: Tuesday, 17 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 13,800 13,800 13,675 13,725 -75 419,500 5,758,072,500 364 1,114.984 13,775 J 8,900 13,725 T/B 6,400 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 2,190 2,190 2,190 90 100 219,000 1 58.400 2,190 T/J 2,100 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,410 1,325 1,335 -40 15,788,700 21,548,248,500 1,363 1,628.049 1,350 J 267,300 1,335 T/B 74,000 5 ACST Acset Indonusa Tbk. CDS6---1 2,830 2,830 2,790 2,810 -20 1,031,300 2,913,029,000 105 118.004 2,810 T/J 98,400 2,800 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,080 2,120 2,090 2,100 20 3,802,100 7,991,542,000 709 1,649.219 2,100 T/J 385,100 2,090 B 372,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,075 9,050 9,000 9,050 -25 36,000 325,630,000 33 389.247 9,075 J 98,900 9,050 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 324 366 326 348 24 10,619,200 3,650,420,600 883 31.062 348 T/J 428,900 346 B 59,900 9 AGII Aneka Gas Industri Tbk. --S3---1 705 710 705 710 5 40,000 28,290,000 18 64.545 715 J 7,500 710 T/B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 420 426 408 410 -10 8,517,600 3,528,234,400 1,123 669.847 412 J 30,200 410 T/B 344,400 11 AGRS Bank Agris Tbk. --U8---2 490 492 470 476 -14 53,100 25,447,600 32 432.727 480 J 71,300 478 B 100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 645 625 625 -5 35,361,600 22,455,706,000 2,303 76.072 630 J 735,300 625 T/B 2,800,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,800 5,800 5,600 5,625 -175 6,289,000 35,927,855,000 1,335 4,483.108 5,650 J 18,300 5,625 T/B 75,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 378 0 0 378 0 0 0 0 360.000 368 J 2,600 348 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,425 5,425 5,425 0 200 1,085,000 1 221.429 5,400 J 1,200 5,200 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 560 565 555 560 0 101,900 57,051,500 13 1,428.972 570 J 700 560 T/B 100,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,315 1,325 1,300 1,325 10 215,500 284,478,000 33 110.417 1,325 T/J 9,600 1,310 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 865 880 865 870 5 41,694,300 36,433,783,000 2,165 573.614 875 J 674,500 870 T/B 2,800,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,900 152,902,000 5 113.956 1,780 T/J 2,800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 227,100 498 B 241,100 21 APLN Agung Podomoro Land Tbk. --S6---1 224 234 224 230 6 27,119,000 6,221,382,400 1,499 63.014 232 J 1,125,300 230 T/B 334,800 22 ARII Atlas Resources Tbk. --U2---2 1,080 1,080 1,080 1,080 0 100 108,000 1 72.000 1,085 J 400 1,055 B 900 23 ARMY Armidian Karyatama Tbk. --U6---2 328 334 324 334 6 57,885,200 19,208,656,800 195 111.333 334 T/J 381,300 324 B 92,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 332 336 324 328 -4 872,500 286,346,800 138 2,229.321 328 T/J 126,200 326 B 2,000 25 ASGR Astra Graphia Tbk. CDS9---1 1,600 1,645 1,585 1,585 -15 291,800 465,028,000 152 328.620 1,590 J 100 1,580 B 127,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 775 785 770 770 -5 1,041,800 812,056,000 123 1,425.926 780 J 11,300 770 T/B 19,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 394 386 386 -4 5,504,000 2,140,754,000 492 367.619 388 J 84,000 386 T/B 532,700 28 ATIC Anabatic Technologies Tbk. --U9---1 740 740 740 740 0 100 74,000 1 105.714 740 T/J 900 680 B 1,500 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 1,590 1,565 1,565 -15 2,699,200 4,262,154,500 653 1,415.393 1,570 J 7,400 1,565 T/B 33,500 31 BABP Bank MNC Internasional Tbk. --U8---2 52 54 52 52 0 23,450,300 1,241,543,700 304 59.684 53 J 607,800 52 T/B 29,210,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 0 0 290 0 0 0 0 213.809 286 J 32,000 276 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,590 1,580 1,590 10 448,400 710,822,500 117 1,987.500 1,590 T/J 48,600 1,585 B 400 34 BBKP Bank Bukopin Tbk. --S8---1 496 500 492 494 -2 2,929,000 1,452,351,400 395 146.548 496 J 23,000 494 T/B 139,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,550 J 100 1,390 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 3,630 3,630 3,550 3,630 0 12,898,900 46,604,003,000 1,384 473.478 3,630 T/J 2,310,400 3,610 B 1,216,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 314 306 308 -2 2,465,300 765,032,600 76 313.582 310 J 196,000 308 T/B 8,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 62,100 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 3,576,100 178,805,000 56 217.306 50 T/J 180,920,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 300 292 294 0 6,585,800 1,942,495,200 272 172.941 296 J 1,366,000 294 T/B 306,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 805 825 780 810 5 418,800 343,027,500 41 4,150.866 810 T/J 3,500 790 B 14,500 44 BHIT MNC Investama Tbk. --S9K--1 109 110 106 108 -1 40,147,500 4,352,882,500 5,316 315.836 108 T/J 4,967,800 107 B 60,100 45 BINA Bank Ina Perdana Tbk. --U8---2 464 496 464 496 32 2,486,800 1,206,957,200 576 280.232 498 J 215,800 496 T/B 32,700 46 BIPI Benakat Integra Tbk. --S2K--2 84 85 83 83 -1 31,656,000 2,642,545,900 413 59.286 84 J 4,543,400 83 T/B 3,913,900 47 BIRD Blue Bird Tbk. --U7---1 2,950 2,950 2,890 2,890 -60 131,000 380,107,000 139 44.462 2,890 T/J 21,500 2,880 B 12,900 48 BISI BISI International Tbk. --U1---1 1,945 1,920 1,900 1,920 -25 154,400 294,389,000 11 960.000 1,920 T/J 17,700 1,910 B 20,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 9,766,200 20,050,820,000 149 343.333 2,070 J 209,600 2,060 T/B 1,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 670 660 665 -5 9,368,500 6,231,167,000 1,868 154.651 670 J 412,000 665 T/B 92,400 51 BKSL Sentul City Tbk. --S6K--1 197 204 197 199 2 74,301,000 14,894,613,500 2,050 13.751 200 J 2,688,500 199 T/B 1,922,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 214 0 0 214 0 0 0 0 491.051 218 J 100 214 B 10,300 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 9,500 9,800 300 600 5,790,000 4 326.667 10,000 J 500 8,600 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 338 336 338 2 10,000 3,368,000 3 105.625 338 T/J 200 324 B 500 56 BMTR Global Mediacom Tbk. --S9LKO1 595 600 580 585 -10 25,717,700 15,334,043,000 4,106 476.152 585 T/J 62,200 580 B 511,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 10 1.719 50 T/J 2,966,522,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,220 1,225 1,210 1,210 -10 1,953,300 2,376,865,000 387 8.934 1,215 J 46,900 1,210 T/B 74,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 274 272 272 -2 319,600 86,949,400 59 3.215 274 J 16,000 272 T/B 51,700 60 BNLI Bank Permata Tbk. --M8K--1 585 600 575 580 -5 10,621,300 6,199,921,500 642 6.315 580 T/J 42,800 575 B 1,579,000 61 BOGA Bintang Oto Global Tbk. --S9---2 680 700 665 670 -10 1,227,900 825,814,000 213 650.485 670 T/J 400 665 B 288,700 62 BOLT Garuda Metalindo Tbk. CDU4---2 890 900 890 895 5 399,100 358,310,000 106 162.727 895 T/J 1,000 890 B 14,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 6,050 6,050 6,050 75 100 605,000 1 1,210.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,175 0 0 7,175 0 0 0 0 279.243 7,175 J 100 6,500 B 4,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 87 80 84 4 343,129,900 29,062,969,300 4,758 13.228 85 J 4,381,500 84 T/B 5,475,500 66 BRNA Berlina Tbk. --U3---2 1,200 1,220 1,220 1,220 20 600 732,000 6 915.366 1,220 T/J 13,800 1,160 B 200 67 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,530 2,480 2,480 -40 18,592,300 46,665,620,000 1,203 194.219 2,490 J 74,200 2,480 T/B 35,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,790 1,770 1,790 0 5,935,500 10,596,917,000 1,416 350.633 1,790 T/J 3,614,400 1,785 B 2,000 69 BSIM Bank Sinarmas Tbk. --U8---1 605 605 600 605 0 3,900 2,349,000 10 412.634 605 T/J 12,500 600 B 7,600 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,340 2,800 2,350 2,360 20 24,000 56,829,000 16 121.026 2,380 J 900 2,360 T/B 106,500 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---2 136 136 132 135 -1 135,874,200 18,206,989,100 134 1,034.324 135 T/J 66,200 134 B 107,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 593,960,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,080 3,080 3,010 3,010 -70 266,100 808,596,000 156 582.699 3,020 J 100 3,000 B 8,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 0 0 1,780 0 0 0 0 301.695 1,775 J 2,500 1,630 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 278 290 280 282 4 463,721,100 132,055,644,600 6,185 16.367 284 J 4,798,800 282 T/B 12,419,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 498 498 480 498 0 1,300 643,600 5 191.538 496 J 4,100 494 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 224 228 226 226 2 146,500 33,253,200 35 213.706 228 J 380,900 226 T/B 25,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 234 292 236 292 58 870,112,700 236,162,609,000 12,816 63.863 0 J 0 292 T/B 57,960,400 80 BYAN Bayan Resources Tbk. --U2---1 10,800 11,075 10,900 11,075 275 70,500 771,430,000 20 190.948 11,075 T/J 4,400 10,900 B 500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 408 412 404 410 2 199,000 81,167,600 120 124.242 410 T/J 84,600 408 B 500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,625 1,685 1,620 1,620 -5 35,600 58,364,500 15 92.571 1,625 J 80,100 1,620 T/B 1,400 83 CASA Capital Financial Indonesia Tbk. --U8---2 286 288 282 284 -2 307,700 87,746,800 45 518.845 294 J 10,000 282 B 140,600 84 CASS Cardig Aero Services Tbk. --U7---2 705 720 715 715 10 200 143,500 2 178.750 715 T/J 300 700 B 463,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 108 113 106 108 0 5,420,700 590,691,300 299 691.200 109 J 50,100 108 T/B 75,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 328 316 322 -2 700,500 222,771,800 28 25.197 322 T/J 30,700 316 B 206,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 720 720 710 720 0 5,400 3,873,000 13 2,612.671 730 J 100 720 T/B 14,700 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,200 1,270 1,200 1,270 70 4,737,100 5,923,886,000 1,291 1,104.348 1,275 J 175,900 1,270 T/B 29,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,460 1,480 1,465 1,480 20 1,800 2,646,000 9 141.619 1,480 T/J 700 1,465 B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 332 340 332 336 4 251,400 84,119,000 63 63.558 340 J 79,900 336 T/B 10,000 91 COWL Cowell Development Tbk. --M6---2 710 710 700 700 -10 739,100 518,602,000 245 538.462 700 T/J 34,600 695 B 12,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 9,600 480,000 6 45.455 50 T/J 107,775,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 540 550 540 545 5 348,700 189,252,500 74 275.023 550 J 13,600 545 T/B 6,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 660 635 498 635 -25 300 173,300 3 211.667 735 J 100 620 B 500 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 1,245 1,260 1,240 1,245 0 7,570,000 9,443,079,500 734 278.749 1,250 J 12,300 1,245 T/B 262,200 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 74,519,100 3,728,112,700 1,505 16.496 50 T/J 1,495,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 328 322 326 4 8,445,700 2,745,425,800 421 56.808 326 T/J 137,400 324 B 191,600 99 DKFT Central Omega Resources Tbk. --U2---2 392 390 374 386 -6 218,500 83,574,800 18 991.523 386 T/J 80,700 374 B 4,800 100 DLTA Delta Djakarta Tbk. --U5---1 5,300 5,250 5,200 5,200 -100 32,600 169,525,000 8 31,083.747 5,200 T/J 18,500 5,150 B 10,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 170 173 168 169 -1 7,013,600 1,189,530,600 317 80.476 170 J 511,400 169 T/B 95,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,620 2,630 2,620 2,630 10 72,400 189,712,000 11 2,310.280 2,630 T/J 83,400 2,610 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,000 1,040 1,000 1,020 20 28,326,000 28,951,005,000 1,716 1,380.916 1,025 J 701,000 1,020 T/B 142,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 310 312 304 312 2 24,500 7,532,800 24 56.727 314 J 2,000 312 T/B 100 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 440 456 428 448 8 3,875,000 1,711,651,400 400 121.081 446 J 150,000 438 B 412,200 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 10,400 12,475 10,450 12,475 2,075 400 4,382,500 2 831.667 0 J 0 12,475 T/B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,610 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,000 1,955 2,000 -40 400 795,000 4 736.183 2,000 T/J 19,800 1,960 B 11,100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 212 214 202 210 -2 901,700 188,659,800 176 140.000 210 T/J 46,000 208 B 36,100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 400 400,000 2 24.691 1,000 T/J 200 990 B 100 111 ELSA Elnusa Tbk. --S2K--1 484 492 474 478 -6 59,844,000 28,953,233,000 2,567 119.500 480 J 635,400 478 T/B 858,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 23,300 1,165,000 10 10.308 50 T/J 976,260,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 262 254 254 0 81,813,100 21,090,998,000 2,305 21.177 256 J 4,020,600 254 T/B 5,389,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 700,100 1,400,200,000 16 1,399.296 2,000 T/J 149,900 1,990 B 2,500 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,295 1,300 1,270 1,275 -20 3,473,100 4,455,552,500 515 127.500 1,275 T/J 1,015,600 1,270 B 121,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 342 344 330 334 -8 16,881,000 5,686,398,200 1,077 621.847 334 T/J 695,700 332 B 136,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,660 2,590 2,610 -40 7,367,600 19,266,441,000 1,528 132.459 2,610 T/J 44,600 2,600 B 23,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,500 1,500 1,500 0 400 600,000 3 2,359.047 1,500 T/J 300 1,465 B 10,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,450 5,375 5,400 0 152,200 823,945,000 62 1,237.510 5,450 J 13,500 5,375 B 18,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,680 3,790 3,680 3,700 20 60,800 227,799,000 79 740.000 3,720 J 900 3,700 T/B 50,800 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 0 J 0 1,950 B 5,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 640 630 635 5 1,126,900 712,998,000 153 635.000 635 T/J 10,500 630 B 23,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 745 755 730 730 -15 55,446,500 41,058,257,000 106 331.818 740 J 202,400 730 T/B 6,900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 204 204 198 199 -5 1,607,100 321,218,000 193 60.362 200 J 22,100 199 T/B 89,300 125 FREN Smartfren Telecom Tbk. --U7---1 66 68 58 60 -6 53,004,500 3,365,889,600 1,782 3.333 60 T/J 593,900 59 B 269,400 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 294 300 296 296 2 2,960,100 881,648,000 419 39.790 298 J 248,700 296 T/B 845,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 915 925 895 900 -15 10,009,900 9,099,496,500 805 176.692 905 J 617,900 900 T/B 304,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 350 372 346 372 22 7,060,900 2,559,635,400 453 93.000 372 T/J 1,409,700 370 B 1,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 12,975 12,975 12,975 -25 300 3,892,500 1 2,256.522 13,000 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---1 164 167 159 159 -5 102,300 16,278,400 12 63.600 165 J 100,000 160 B 6,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 288 286 282 286 -2 700 199,800 3 45.101 300 J 500 290 B 500 134 HERO Hero Supermarket Tbk. --U9---1 935 940 935 935 0 11,400 10,660,000 3 1,951.657 940 J 100 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,250 3,100 3,250 140 67,200 217,181,000 26 994.918 3,260 J 600 3,250 T/B 8,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,200 858,000 3 1,100.000 710 J 100 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 278 278 278 0 300 83,400 3 92.667 280 J 72,700 278 T/B 500 138 HRUM Harum Energy Tbk. --S2K--1 3,070 3,140 3,000 3,010 -60 7,783,700 23,839,660,000 2,792 57.885 3,020 J 97,700 3,010 T/B 65,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,125 7,200 7,200 7,200 75 100 720,000 1 774.360 7,225 J 100 6,325 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 830 840 830 830 0 1,500 1,246,000 2 64.844 835 J 5,000 825 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 202 206 198 200 -2 337,668,100 69,145,727,300 1,122 383.892 200 T/J 81,100 199 B 3,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,550 1,620 1,510 1,560 10 9,979,000 15,647,092,000 2,223 209.431 1,560 T/J 183,500 1,555 B 29,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 555 565 545 550 -5 3,562,800 1,974,747,000 215 110.000 555 J 72,700 550 T/B 132,800 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 318,000 314,820,000 29 260.526 990 T/J 5,500 980 B 5,300 145 INAF Indofarma Tbk. --U5K--1 4,420 4,430 4,250 4,320 -100 13,700 59,257,000 32 1,728.000 4,380 J 3,000 4,320 T/B 3,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,300 3,220 3,260 10 7,533,400 24,582,718,000 1,496 1,330.612 3,260 T/J 279,500 3,250 B 169,700 147 INDY Indika Energy Tbk. --S7LKO1 3,710 3,770 3,650 3,660 -50 11,922,700 44,140,083,000 3,133 124.068 3,670 J 77,200 3,660 T/B 511,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,250 12,300 12,075 12,250 0 5,204,200 63,621,705,000 3,368 631.225 12,250 T/J 123,600 12,225 B 16,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 87 0 1,198,300 103,909,800 94 0.497 88 J 290,600 87 T/B 19,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 37,400 625 B 172,200 151 INTA Intraco Penta Tbk. --U9---2 488 488 480 486 -2 3,589,000 1,738,475,200 341 342.589 486 T/J 331,200 484 B 200,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 408 400 404 -2 166,400 67,033,000 75 106.316 406 J 600 402 B 15,700 153 ISAT Indosat Tbk. --S7K--1 4,750 4,770 4,730 4,730 -20 206,400 979,681,000 171 337.857 4,740 J 1,300 4,730 T/B 100,600 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,900 27,475 26,600 26,875 -25 1,184,800 32,025,742,500 2,581 191.964 26,900 J 6,500 26,875 T/B 18,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 3,046,200 152,310,000 246 35.714 50 T/J 41,962,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 500 J 5,000 480 B 50,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 1,700 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 845 800 830 10 418,600 346,025,500 125 592.857 825 J 20,700 805 B 16,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,535 1,550 1,530 1,530 -5 1,579,600 2,424,185,500 660 418.261 1,530 T/J 18,000 1,525 B 47,800 160 JRPT Jaya Real Property Tbk. --S6---1 825 830 820 825 0 2,055,100 1,704,681,500 129 793.269 825 T/J 18,300 820 B 50,200 161 JSMR Jasa Marga (Persero) Tbk. CDS7B3O1 4,640 4,640 4,510 4,510 -130 9,403,600 42,847,020,000 2,834 265.951 4,540 J 139,100 4,510 T/B 673,500 162 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 300 163 KAEF Kimia Farma Tbk. --M5K--1 2,200 2,240 2,170 2,180 -20 148,000 324,673,000 130 2,180.000 2,190 J 1,700 2,180 T/B 10,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 462 452 460 0 2,174,400 992,854,000 333 55.894 460 T/J 313,100 458 B 200,000 165 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---1 264 264 258 262 -2 2,598,400 678,906,600 437 9.090 262 T/J 1,098,600 258 B 701,100 167 KINO Kino Indonesia Tbk. --U5---2 2,160 2,150 2,070 2,140 -20 3,000 6,298,000 8 56.316 2,140 T/J 6,200 2,090 B 10,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,910 2,860 2,880 0 640,500 1,846,427,000 85 960.000 2,870 J 22,200 2,850 B 11,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 420 396 412 12 1,028,100 414,934,600 135 1,445.614 412 T/J 22,200 402 B 49,600 170 KMTR Kirana Megatara Tbk. --M3---2 630 635 605 615 -15 1,135,400 701,275,500 432 134.279 620 J 47,000 615 T/B 97,000 171 KPIG MNC Land Tbk. --U9---2 1,315 1,305 1,305 1,305 -10 3,400 4,437,000 2 280.808 1,305 T/J 6,900 1,300 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,580 2,610 2,580 2,590 10 89,600 232,547,000 113 941.818 2,590 T/J 800 2,580 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 468 476 464 466 -2 3,615,500 1,693,292,000 419 57.934 466 T/J 204,700 464 B 149,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 670 670 640 650 -20 43,157,600 28,621,325,000 4,691 6,762.380 650 T/J 29,700 645 B 355,200 175 LINK Link Net Tbk. --S9K--1 5,400 5,400 5,300 5,375 -25 251,800 1,353,435,000 32 335.938 5,375 T/J 133,400 5,350 B 1,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,170 3,080 3,100 -50 1,207,100 3,758,582,000 322 335.135 3,100 T/J 190,900 3,080 B 57,600 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 480 474 480 0 5,267,400 2,520,729,400 628 122.900 480 T/J 2,232,600 478 B 200 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,675 10,700 10,425 10,425 -250 4,959,100 52,018,370,000 2,763 236.229 10,475 J 2,000 10,425 T/B 83,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,355 1,365 1,345 1,350 -5 5,013,500 6,772,101,500 709 348.387 1,350 T/J 29,300 1,345 B 255,400 180 LTLS Lautan Luas Tbk. --S9---1 660 695 660 660 0 207,400 141,296,000 44 233.308 685 J 15,000 660 T/B 24,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 695 700 660 660 -35 640,400 437,516,000 206 1,391.642 665 J 2,000 660 T/B 1,600 182 MAIN Malindo Feedmill Tbk. --S3---1 795 815 795 815 20 1,963,100 1,584,701,500 338 463.068 820 J 67,300 815 T/B 40,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,840 1,800 1,830 30 10,300 18,894,500 6 108.929 1,830 T/J 900 1,795 B 1,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,250 8,350 8,025 8,125 -125 277,400 2,264,437,500 577 1,300.000 8,150 J 100 8,125 T/B 7,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,770 1,770 1,740 1,740 -30 1,751,600 3,072,518,000 289 696.000 1,750 J 143,700 1,740 T/B 65,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 302 300 300 0 400,100 120,430,200 9 213.311 306 J 257,000 290 B 201,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,600 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,140 3,140 3,100 3,100 -40 104,800 326,333,000 66 238.462 3,130 J 9,800 3,100 T/B 2,700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 795 815 785 795 0 2,274,700 1,824,852,000 348 49.688 800 J 15,800 795 T/B 117,200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,890 3,000 2,890 2,900 10 4,599,300 13,427,440,000 710 209.386 2,900 T/J 9,000 2,890 B 1,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 210 204 208 2 3,900,200 806,580,200 123 186.560 208 T/J 310,700 206 B 95,200 192 MDIA Intermedia Capital Tbk. --U9---1 280 284 282 284 4 61,000 17,304,000 5 205.797 284 T/J 7,200 282 B 490,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,560 2,560 2,470 2,540 -20 7,500 18,989,000 10 127.000 2,540 T/J 4,400 2,490 B 3,000 194 MDLN Modernland Realty Tbk. --S6---1 358 380 358 370 12 33,005,100 12,272,069,200 1,123 109.807 372 J 280,800 370 T/B 575,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,290 1,250 1,255 -20 27,237,100 34,657,699,500 2,806 2,210.402 1,260 J 169,300 1,255 T/B 1,059,200 196 MEGA Bank Mega Tbk. --U8---1 3,500 0 0 3,500 0 0 0 0 2,551.244 3,500 J 2,800 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,175 6,150 6,150 0 8,200 50,547,500 12 16,215.361 6,175 J 3,400 6,150 T/B 1,300 198 META Nusantara Infrastructure Tbk. --S7---1 199 200 198 199 0 709,700 141,095,000 35 59.742 199 T/J 1,132,300 198 B 810,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,725 1,725 1,700 1,725 0 63,400 109,030,000 9 884.615 1,725 T/J 109,200 1,700 B 2,300 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 86,800 760 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,995 2,000 1,965 1,965 -30 14,712,400 29,157,555,000 2,056 115.691 1,965 T/J 404,700 1,960 B 236,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,900 1,885 1,885 -15 330,500 627,942,500 4 1,795.238 1,905 J 25,000 1,885 T/B 14,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 288 320 286 294 6 7,232,500 2,123,212,000 498 735.000 298 J 10,000 290 B 101,200 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 25,000 25,000 25,000 0 1,000 25,000,000 3 1,190.476 24,575 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,975 17,000 16,975 17,000 25 40,200 683,272,500 17 108,280.255 17,000 T/J 62,400 16,700 B 2,100 206 MLPL Multipolar Tbk. --S9K--1 135 136 131 131 -4 14,591,700 1,936,833,500 658 15.026 131 T/J 437,600 130 B 1,203,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 580 585 0 25,100 14,583,500 3 100.000 585 T/J 195,000 580 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,450 1,455 1,405 1,410 -40 9,387,200 13,425,937,500 2,401 156.667 1,415 J 113,300 1,410 T/B 95,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,025 1,055 1,000 1,010 -15 4,020,700 4,092,973,500 1,311 67.333 1,020 J 12,200 1,010 T/B 175,900 210 MPPA Matahari Putra Prima Tbk. --S9---1 394 394 390 390 -4 551,100 215,771,000 167 163.969 394 J 60,100 390 T/B 50,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,900 J 600 4,900 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 715 740 700 705 -10 1,378,000 1,007,041,000 117 46.382 710 J 25,000 705 T/B 1,100 213 MTDL Metrodata Electronics Tbk. --S9---1 780 785 780 780 0 2,497,700 1,952,107,000 237 1,404.191 780 T/J 50,200 775 B 130,600 214 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---1 382 400 380 390 8 900 351,800 5 163.968 390 T/J 41,500 380 B 29,900 216 MYOH Samindo Resources Tbk. --U2---1 795 795 790 795 0 141,600 112,269,500 19 94.691 795 T/J 300,900 790 B 500 217 MYRX Hanson International Tbk. --S6XXO2 149 150 146 146 -3 220,021,100 32,528,669,600 801 99.569 147 J 1,021,000 146 T/B 4,095,500 218 NASA Ayana Land International Tbk. --U9---2 414 410 410 410 -4 500 205,000 3 398.058 420 J 20,000 410 T/B 101,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,620 3,680 3,510 3,610 -10 36,600 131,320,000 89 1,110.769 3,650 J 4,000 3,610 T/B 600 220 NIRO Nirvana Development Tbk. --U6---2 98 98 89 98 0 1,590,000 147,481,000 60 93.333 98 T/J 1,069,400 92 B 7,500 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,100 2,200 2,090 2,100 0 179,900 381,120,000 119 1,272.365 2,120 J 1,700 2,090 B 8,200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 935 J 6,300 910 B 2,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 446 440 446 4 285,800 126,644,600 62 52.471 448 J 9,200 446 T/B 21,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,855 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 535 535 525 530 -5 424,500 223,874,500 78 1,048.571 535 J 82,100 530 T/B 79,100 226 PALM Provident Agro Tbk. --U1---2 290 308 300 300 10 5,200 1,560,800 4 81.996 300 T/J 49,900 290 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,820 1,900 1,820 1,895 75 218,100 407,551,000 94 1,378.182 1,895 T/J 62,600 1,890 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 890 895 -5 27,700 24,694,500 20 105.294 895 T/J 247,000 890 B 101,300 229 PBRX Pan Brothers Tbk. --S4K--1 476 500 466 476 0 4,911,700 2,328,425,200 1,476 842.478 480 J 43,900 476 T/B 539,300 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,270 0 0 1,270 0 0 0 0 105.833 1,270 J 3,000 1,125 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,530 2,540 2,530 2,540 10 29,300 74,131,000 9 1,693.333 2,540 T/J 13,200 2,530 B 4,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,380 1,315 1,300 1,310 -70 4,300 5,632,000 9 255.610 1,340 J 500 1,310 T/B 300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,320 3,250 3,300 0 18,400 60,421,000 20 1,369.351 3,320 J 900 3,280 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,075 1,065 1,065 -10 683,900 729,778,500 131 1,773.227 1,075 J 54,800 1,065 T/B 44,500 235 PNIN Paninvest Tbk. --U8---1 1,185 1,200 1,170 1,180 -5 109,300 128,867,500 65 1,254.785 1,190 J 2,800 1,180 T/B 8,300 236 PNLF Panin Financial Tbk. --S8---1 254 258 252 254 0 3,168,200 806,987,400 1,078 274.535 256 J 1,804,100 254 T/B 2,638,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 960 950 950 950 -10 100 95,000 1 474.677 950 T/J 1,200 725 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,600 4,560 4,590 40 37,618,700 172,114,383,000 410 2,913.342 4,600 J 225,900 4,590 T/B 53,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 630 J 10,000 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,125 1,200 1,125 1,200 75 226,600 263,026,000 82 80.000 1,200 T/J 18,500 1,140 B 2,500 241 PPRE PP Presisi Tbk. --M7---1 378 382 374 382 4 2,107,100 793,833,800 661 88.837 382 T/J 43,500 376 B 205,500 242 PPRO PP Properti Tbk. --S6K--1 169 172 169 170 1 9,842,400 1,672,041,200 637 367.568 170 T/J 1,277,500 169 B 2,399,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,430 3,430 3,400 3,400 -30 6,100 20,905,000 15 52.308 3,400 T/J 67,300 3,370 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 282 286 276 276 -6 5,709,000 1,595,944,600 434 895.435 276 T/J 271,500 274 B 128,400 245 PTBA Bukit Asam Tbk. CDS2BXO1 3,390 3,480 3,390 3,480 90 38,980,600 134,518,974,000 4,782 3,026.087 3,480 T/J 1,578,500 3,470 B 1,324,600 246 PTPP PP (Persero) Tbk. --S6XXO1 2,790 2,810 2,720 2,750 -40 7,077,500 19,591,808,000 934 516.917 2,760 J 2,000 2,750 T/B 878,500 247 PTRO Petrosea Tbk. --M2---1 2,400 2,540 2,410 2,450 50 4,591,500 11,397,337,000 1,404 1,960.000 2,460 J 48,300 2,450 T/B 56,300 248 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 620 625 615 625 5 10,194,400 6,316,935,500 1,598 2,409.499 625 T/J 1,404,200 620 B 10,600 250 RAJA Rukun Raharja Tbk. --S7---1 565 615 555 590 25 7,969,100 4,727,084,000 880 2,026.656 590 T/J 144,000 585 B 326,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,440 1,450 1,425 1,435 -5 8,067,800 11,633,457,000 1,350 896.875 1,440 J 1,700 1,435 T/B 119,800 252 RDTX Roda Vivatex Tbk --U6---1 5,700 5,850 5,850 5,850 150 500 2,925,000 1 308.188 6,050 J 100 5,400 B 400 253 RIMO Rimo International Lestari Tbk --S9---2 140 144 139 140 0 368,166,100 52,610,190,200 1,000 76.863 140 T/J 2,364,400 139 B 2,703,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 340 340 340 30 20,000 6,800,000 5 2,660.407 350 J 1,000 338 B 10,000 255 RODA Pikko Land Development Tbk. --U6---2 585 655 580 625 40 6,032,400 3,806,622,500 387 997.924 630 J 10,500 625 T/B 1,900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,250 1,230 1,250 15 2,029,300 2,535,557,000 50 490.196 1,250 T/J 404,300 1,245 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 545 550 -10 2,006,200 1,111,737,000 533 687.500 550 T/J 69,000 545 B 55,400 258 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 2,100 21,400,000 4 6,580.645 10,200 T/J 19,100 9,900 B 2,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,720 2,720 2,630 2,660 -60 6,597,300 17,483,526,000 1,188 1,203.331 2,660 T/J 283,100 2,650 B 60,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 755 755 755 -75 100 75,500 1 844.472 820 J 100 755 T/B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,460 2,420 2,430 -20 134,200 327,056,000 28 103.846 2,430 T/J 31,700 2,420 B 27,700 263 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 1,160 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 760 760 750 755 -5 1,054,400 798,775,500 159 539.286 755 T/J 92,400 750 B 57,100 265 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---1 745 750 740 740 -5 714,500 532,832,500 221 127.586 745 J 65,700 740 T/B 66,500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,400 8,400 8,300 8,400 0 134,200 1,125,755,000 79 95.402 8,400 T/J 36,100 8,325 B 3,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 590 610 590 605 15 10,508,300 6,346,402,500 1,231 55.000 610 J 338,400 605 T/B 63,500 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,010 980 1,010 -10 127,600 128,055,000 29 1.122 1,010 T/J 15,000 985 B 700 270 SKBM Sekar Bumi Tbk. --U5---2 444 430 334 430 -14 200 76,400 2 373.913 480 J 1,000 430 T/B 102,600 271 SMAR Smart Tbk. --U1---2 3,900 3,730 3,730 3,730 -170 200 746,000 2 1,232.406 3,900 J 200 3,730 T/B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,640 3,750 3,660 3,700 60 417,600 1,549,663,000 298 660.714 3,750 J 17,800 3,700 T/B 400 273 SMCB Holcim Indonesia Tbk. --M3---1 800 815 800 800 0 135,200 108,284,000 117 966.184 805 J 35,000 800 T/B 120,800 274 SMDR Samudera Indonesia Tbk. --S7---1 432 434 424 428 -4 1,943,100 833,046,800 465 1,717.634 430 J 43,900 428 T/B 78,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,025 985 1,020 30 10,574,200 10,687,162,500 1,200 1,675.978 1,025 J 656,200 1,020 T/B 476,300 276 SMRU SMR Utama Tbk. --U2---2 442 444 436 440 -2 113,200 49,780,800 23 107.601 440 T/J 4,400 436 B 32,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,435 1,460 1,430 1,455 20 2,263,500 3,276,552,000 928 3,886.322 1,455 T/J 156,700 1,445 B 24,400 278 SOCI Soechi Lines Tbk. --M7---1 252 262 252 256 4 17,936,500 4,623,606,600 2,748 46.545 258 J 633,600 256 T/B 1,580,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 210 210 0 1,200 252,000 3 224.117 210 T/J 5,800 202 B 4,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 358 336 348 14 774,396,300 271,556,597,400 7,316 145.000 348 T/J 823,100 346 B 3,663,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,160 4,170 4,150 4,170 10 64,500 268,468,000 50 75.818 4,170 T/J 8,300 4,160 B 9,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 545 0 45,874,800 25,079,846,000 1,381 223.590 545 T/J 1,234,800 540 B 1,450,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,440 1,420 1,430 0 46,916,400 66,906,196,000 2,402 213.433 1,430 T/J 20,600 1,425 B 500,500 284 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 1,497,700 74,885,000 1,002 64.769 50 T/J 507,849,800 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 4,020 4,070 4,020 4,020 0 3,125,400 12,633,298,000 2,675 3,654.545 4,030 J 40,700 4,020 T/B 82,300 288 TARA Sitara Propertindo Tbk. --U6K--1 835 835 820 825 -10 41,872,500 34,532,970,500 4,892 778.302 825 T/J 244,000 820 B 31,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,625 5,700 0 113,400 644,070,000 216 281.481 5,700 T/J 14,600 5,650 B 138,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,240 1,220 1,220 -10 232,800 285,267,500 226 277.809 1,230 J 1,200 1,220 T/B 21,800 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,500 J 100 17,000 B 3,000 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 830 870 830 830 0 2,600 2,181,000 8 267.742 830 T/J 277,700 785 B 5,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 710 705 710 10 15,900 11,282,000 3 160.896 730 J 7,300 630 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,600 2,500 2,600 0 3,100 7,760,000 5 2,136.577 2,600 T/J 4,800 2,500 B 1,200 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 560 545 560 5 410,900 225,521,000 55 280.000 560 T/J 3,600 550 B 100 296 TINS Timah Tbk. --S2K--1 1,055 1,070 1,020 1,040 -15 23,217,600 24,161,982,000 1,744 531.434 1,040 T/J 1,100,600 1,035 B 25,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 7,000 7,050 6,825 6,900 -100 5,969,700 41,197,842,500 1,691 426.615 6,925 J 131,100 6,900 T/B 317,700 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 1,010 1,010 1,010 -40 100 101,000 1 464.603 1,050 J 4,800 1,010 T/B 300 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,580 2,580 2,580 -20 5,000 12,900,000 1 135.789 2,580 T/J 1,200 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,250 4,270 4,240 4,240 -10 7,268,000 30,920,861,000 402 1,367.742 4,250 J 15,100 4,240 T/B 131,700 301 TOTL Total Bangun Persada Tbk. --S6---1 690 700 690 695 5 445,000 307,458,500 129 249.797 700 J 15,600 695 T/B 1,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 372 364 370 0 1,551,300 573,600,000 256 1,200.247 368 J 1,700 366 B 10,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,360 3,370 3,330 3,340 -20 1,316,600 4,411,450,000 489 3,192.415 3,380 J 3,000 3,340 T/B 1,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 398 402 388 394 -4 28,564,600 11,268,676,600 1,130 325.636 396 J 3,251,700 394 T/B 437,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 121 128 128 128 7 100 12,800 1 128.987 128 T/J 12,800 122 B 100 306 TRST Trias Sentosa Tbk. --U3---1 404 404 390 404 0 30,200 11,780,800 3 240.993 404 T/J 100 390 B 300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,645 1,645 1,620 1,645 0 411,300 673,873,500 97 293.457 1,635 J 600 1,630 B 20,000 308 TURI Tunas Ridean Tbk. --U9---1 1,335 0 0 1,335 0 0 0 0 2,966.667 1,340 J 250,600 1,335 B 187,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,380 1,380 1,360 1,370 -10 6,319,100 8,657,276,000 105 2,656.274 1,390 J 36,000 1,365 B 4,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,680 3,680 3,600 3,650 -30 6,200 22,333,000 5 135.182 3,630 J 100 3,600 B 100 311 VICO Victoria Investama Tbk. --U8---1 189 190 175 182 -7 418,200 74,737,000 40 145.600 184 J 4,000 182 T/B 100 312 VIVA Visi Media Asia Tbk. --S9---1 390 408 388 402 12 61,271,700 24,377,597,400 1,198 134.000 402 T/J 2,952,900 400 B 504,500 313 VOKS Voksel Electric Tbk. --U4---1 204 208 202 202 -2 1,160,400 236,793,000 135 89.355 204 J 18,800 202 T/B 59,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 266 268 262 264 -2 3,450,700 913,388,200 343 91.034 266 J 509,400 264 T/B 109,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,710 1,680 1,685 -10 8,959,900 15,171,121,500 1,320 433.103 1,690 J 88,200 1,685 T/B 1,035,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 348 360 348 352 4 1,138,600 398,118,000 44 95.193 360 J 2,800 352 T/B 129,900 317 WOOD Integra Indocabinet Tbk. --S5---2 346 360 348 354 8 63,373,000 22,508,730,800 2,243 136.154 354 T/J 140,000 352 B 150,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 420 426 416 418 -2 35,692,500 15,003,629,200 2,162 85.306 420 J 1,534,600 418 T/B 629,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,410 2,420 2,320 2,350 -60 32,260,000 76,261,497,000 3,606 634.278 2,360 J 593,800 2,350 T/B 990,900 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 510 510 -5 2,051,300 1,054,455,000 210 86.441 515 J 328,700 510 T/B 1,907,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,775 1,750 1,750 0 5,321,800 9,379,649,500 1,124 1,250.000 1,755 J 7,400 1,750 T/B 119,100 Total 5,373,862,400 2,738,590,261,300 192,712 5,464,085,200 175,218,100 Jakarta, 17 April 2018 Trading Division