List of Securities Quotation: IDX SMC Composite Date: Wednesday, 18 April 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 13,725 13,625 13,400 13,550 -175 306,100 4,134,000,000 629 1,100.768 13,550 T/J 62,100 13,475 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 7,625 7,625 7,625 25 1,000 7,625,000 1 1,740.792 8,000 J 2,500 7,625 T/B 4,000 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,190 J 500 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,360 1,320 1,340 5 8,295,400 11,108,289,000 1,358 1,634.146 1,340 T/J 114,400 1,335 B 83,000 5 ACST Acset Indonusa Tbk. CDS6---1 2,810 2,820 2,790 2,790 -20 1,620,400 4,551,843,000 116 117.164 2,810 J 93,300 2,790 T/B 8,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,100 2,170 2,120 2,150 50 8,022,900 17,263,057,000 1,061 1,688.486 2,160 J 583,900 2,150 T/B 770,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,050 9,050 9,025 9,025 -25 308,900 2,788,710,000 81 388.172 9,050 J 62,500 9,025 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 348 354 340 340 -8 2,953,000 1,019,227,200 309 30.348 342 J 50,300 340 T/B 8,400 9 AGII Aneka Gas Industri Tbk. --S3---1 710 720 710 710 0 19,800 14,140,500 18 64.545 715 J 4,100 710 T/B 358,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 410 418 398 398 -12 10,344,300 4,183,987,200 1,229 650.242 406 J 500 398 T/B 56,700 11 AGRS Bank Agris Tbk. --U8---2 476 480 476 476 0 18,500 8,812,800 12 432.727 476 T/J 42,100 472 B 3,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 625 640 620 625 0 14,750,700 9,239,488,500 1,379 76.072 630 J 1,815,900 625 T/B 940,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,625 5,775 5,600 5,775 150 10,092,000 57,048,067,500 1,332 4,602.657 5,800 J 156,600 5,775 T/B 2,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 378 0 0 378 0 0 0 0 360.000 374 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 5,400 J 1,200 5,150 B 1,400 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 560 575 560 575 15 1,174,800 671,615,500 42 1,467.248 575 T/J 351,400 570 B 129,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,325 1,325 1,320 1,325 0 242,500 320,349,500 24 110.417 1,325 T/J 10,800 1,305 B 1,200 18 ANTM Aneka Tambang Tbk. --S2XXO1 870 890 860 885 15 65,244,700 57,487,113,000 2,462 583.504 890 J 7,666,300 885 T/B 959,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,200 151,656,000 4 113.956 1,780 T/J 200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 498 498 498 0 7,500 3,735,000 1 529.697 510 J 500 498 T/B 210,200 21 APLN Agung Podomoro Land Tbk. --S6---1 230 234 228 228 -2 12,214,300 2,821,841,800 618 62.466 230 J 207,800 228 T/B 2,004,600 22 ARII Atlas Resources Tbk. --U2---2 1,080 1,100 1,100 1,100 20 1,300 1,430,000 4 73.333 1,150 J 1,000 1,020 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 334 340 322 334 0 66,890,400 22,559,457,800 445 111.333 334 T/J 489,000 324 B 22,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 328 330 324 328 0 311,800 101,822,000 63 2,229.321 328 T/J 847,700 326 B 6,800 25 ASGR Astra Graphia Tbk. CDS9---1 1,585 1,620 1,580 1,595 10 356,900 568,514,000 102 330.693 1,600 J 27,200 1,595 T/B 200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 770 775 760 770 0 1,588,400 1,228,725,000 195 1,425.926 775 J 8,200 760 B 15,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 394 388 388 2 9,725,800 3,796,001,600 1,115 369.524 390 J 135,600 388 T/B 12,878,700 28 ATIC Anabatic Technologies Tbk. --U9---1 740 740 740 740 0 400 296,000 1 105.714 740 T/J 5,000 705 B 1,000 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. CDM4---1 1,565 1,590 1,565 1,575 10 1,927,600 3,041,402,500 459 1,424.437 1,575 T/J 14,300 1,570 B 73,600 31 BABP Bank MNC Internasional Tbk. --U8---2 52 61 53 58 6 142,502,200 8,118,093,100 1,598 66.570 59 J 2,931,400 58 T/B 1,922,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 290 278 278 -12 1,200 340,800 5 204.962 290 J 50,400 278 T/B 900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,595 1,585 1,590 0 428,500 681,010,000 123 1,987.500 1,590 T/J 28,100 1,585 B 57,200 34 BBKP Bank Bukopin Tbk. --S8---1 494 496 488 488 -6 8,084,200 3,961,398,000 509 144.768 490 J 2,903,500 488 T/B 1,065,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,530 J 3,900 1,080 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 3,660 3,560 3,620 -10 16,076,100 58,003,312,000 2,720 472.174 3,640 J 400 3,620 T/B 2,432,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 308 312 306 306 -2 2,479,800 768,392,200 83 311.546 308 J 27,700 306 T/B 20,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 61,000 1,170 B 9,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 339,600 16,980,000 57 217.306 50 T/J 261,758,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 296 292 292 -2 6,049,700 1,776,330,600 571 171.765 294 J 825,000 292 T/B 1,906,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 810 855 820 855 45 790,300 667,897,000 130 4,381.470 855 T/J 100 840 B 9,400 44 BHIT MNC Investama Tbk. --S9K--1 108 108 106 107 -1 24,010,300 2,589,606,600 3,210 312.911 108 J 188,600 107 T/B 2,254,200 45 BINA Bank Ina Perdana Tbk. --U8---2 496 620 498 620 124 12,320,500 7,381,543,300 2,073 350.290 0 J 0 620 T/B 4,510,400 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 82 82 -1 18,560,800 1,533,116,300 380 58.571 83 J 3,260,000 82 T/B 8,652,000 47 BIRD Blue Bird Tbk. --U7---1 2,890 2,910 2,880 2,910 20 1,392,300 4,033,506,000 153 44.769 2,910 T/J 600 2,880 B 5,600 48 BISI BISI International Tbk. --U1---1 1,920 1,925 1,920 1,925 5 70,100 134,842,000 10 962.500 1,925 T/J 6,000 1,920 B 3,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,050 2,050 -10 9,040,900 18,602,905,000 296 341.667 2,060 J 19,900 2,050 T/B 32,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 690 660 685 20 18,744,200 12,759,854,500 2,027 159.302 690 J 1,742,000 685 T/B 3,792,400 51 BKSL Sentul City Tbk. --S6K--1 199 206 200 202 3 72,752,600 14,791,018,400 1,786 13.958 202 T/J 10,921,900 200 B 6,737,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 214 228 214 214 0 3,500 759,400 5 491.051 222 J 10,600 214 T/B 5,200 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 10,100 10,000 10,100 300 1,200 12,040,000 8 336.667 10,100 T/J 300 9,700 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 368 336 356 18 7,600 2,602,200 11 111.250 356 T/J 12,700 354 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 585 595 575 575 -10 23,953,500 14,093,887,000 3,869 468.012 580 J 31,800 575 T/B 13,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 800 40,000 4 1.719 50 T/J 2,964,356,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,210 1,215 1,170 1,185 -25 7,275,000 8,660,025,500 816 8.749 1,185 T/J 182,600 1,180 B 30,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 272 274 272 272 0 51,200 13,932,400 29 3.215 272 T/J 49,600 270 B 106,000 60 BNLI Bank Permata Tbk. --M8K--1 580 590 580 585 5 29,465,900 17,113,935,000 659 6.369 585 T/J 904,000 580 B 424,100 61 BOGA Bintang Oto Global Tbk. --S9---2 670 670 630 650 -20 13,426,100 8,837,331,000 823 631.068 655 J 238,000 650 T/B 600 62 BOLT Garuda Metalindo Tbk. CDU4---2 895 920 895 900 5 498,900 449,768,500 142 163.636 900 T/J 1,900 895 B 16,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,050 0 0 6,050 0 0 0 0 1,210.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,175 7,175 7,000 7,175 0 400 2,817,500 3 279.243 7,175 T/J 9,300 6,600 B 4,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 84 87 82 83 -1 145,178,000 12,247,725,000 2,183 13.071 83 T/J 3,429,400 82 B 19,936,400 66 BRNA Berlina Tbk. --U3---2 1,220 1,150 1,150 1,150 -70 6,000 6,900,000 1 862.845 1,220 J 10,000 1,150 T/B 19,600 67 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,510 2,460 2,480 0 15,754,100 39,111,394,000 913 194.219 2,490 J 17,400 2,480 T/B 154,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,830 1,790 1,830 40 29,627,200 53,970,587,500 3,242 358.469 1,830 T/J 1,535,900 1,825 B 397,300 69 BSIM Bank Sinarmas Tbk. --U8---1 605 610 610 610 5 200 122,000 1 416.044 610 T/J 10,100 605 B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,360 2,450 2,360 2,450 90 300 717,000 3 125.641 2,450 T/J 5,000 2,370 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 142 132 135 0 1,599,400 216,864,000 113 1,034.324 135 T/J 19,900 134 B 172,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 583,865,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,010 3,030 2,900 2,940 -70 545,000 1,607,250,000 256 569.148 2,960 J 1,200 2,940 T/B 1,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,730 1,730 1,730 -50 500 865,000 2 293.220 1,700 J 100 1,625 B 700 76 BUMI Bumi Resources Tbk. --S2LKO2 282 286 276 278 -4 242,645,800 67,933,633,800 2,801 16.135 280 J 9,819,200 278 T/B 4,229,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 498 498 496 496 -2 200 99,400 2 190.769 496 T/J 2,500 430 B 2,500 78 BVIC Bank Victoria International Tbk. --S8---1 226 228 224 224 -2 500,300 112,444,000 51 211.814 226 J 15,200 224 T/B 385,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 292 320 278 286 -6 677,045,700 204,758,108,000 11,271 62.551 286 T/J 1,479,700 284 B 6,610,000 80 BYAN Bayan Resources Tbk. --U2---1 11,075 10,850 10,850 10,850 -225 5,000 54,250,000 1 187.069 10,900 J 5,000 10,700 B 5,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 410 410 402 402 -8 253,100 102,387,000 153 121.818 406 J 15,000 402 T/B 70,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,620 1,660 1,635 1,635 15 121,700 200,872,500 23 93.429 1,650 J 134,100 1,635 T/B 200 83 CASA Capital Financial Indonesia Tbk. --U8---2 284 284 282 282 -2 154,300 43,765,000 40 515.191 296 J 237,000 282 T/B 87,200 84 CASS Cardig Aero Services Tbk. --U7---2 715 715 700 715 0 463,300 324,312,500 11 178.750 715 T/J 300 700 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 108 111 106 107 -1 4,121,800 447,688,100 258 684.800 107 T/J 161,100 106 B 728,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 320 316 320 -2 58,500 18,692,000 7 25.041 322 J 1,500 318 B 54,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 720 725 670 670 -50 15,300 10,266,500 6 2,431.236 730 J 100 670 T/B 10,400 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,270 1,300 1,245 1,260 -10 3,856,500 4,914,288,500 883 1,095.652 1,265 J 25,000 1,260 T/B 300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,485 1,450 1,450 -30 38,300 56,039,000 44 138.748 1,450 T/J 100 1,440 B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 336 340 334 334 -2 566,700 191,051,200 69 63.180 338 J 46,000 334 T/B 10,800 91 COWL Cowell Development Tbk. --M6---2 700 700 680 680 -20 858,700 593,213,000 261 523.077 680 T/J 31,000 675 B 18,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400,300 20,015,000 5 45.455 50 T/J 112,817,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 545 550 525 530 -15 612,700 327,663,000 61 267.454 550 J 13,400 530 T/B 239,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 635 640 640 640 5 200 128,000 1 213.333 725 J 100 620 B 3,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,260 1,235 1,240 -5 7,614,400 9,505,881,500 892 277.629 1,245 J 1,500 1,240 T/B 321,100 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 19,884,100 994,210,200 179 16.496 50 T/J 11,060,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 326 338 326 338 12 7,025,400 2,355,490,000 481 58.899 338 T/J 2,074,100 336 B 235,000 99 DKFT Central Omega Resources Tbk. --U2---2 386 390 372 390 4 473,900 180,357,600 39 1,001.798 390 T/J 92,000 384 B 100 100 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,250 5,200 5,250 50 11,500 60,300,000 6 31,382.629 5,225 J 500 5,150 B 1,200 101 DMAS Puradelta Lestari Tbk. --M6K--1 169 171 169 170 1 5,981,900 1,017,508,000 289 80.952 171 J 244,800 170 T/B 18,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,630 2,620 2,620 2,620 -10 20,000 52,400,000 2 2,301.496 2,630 J 64,700 2,610 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,020 1,035 1,000 1,015 -5 14,640,900 14,856,640,000 1,417 1,374.147 1,015 T/J 285,700 1,010 B 755,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 314 312 312 0 13,000 4,058,000 7 56.727 312 T/J 2,000 310 B 1,200 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 448 452 446 450 2 857,600 385,451,600 67 121.622 450 T/J 166,600 446 B 9,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,475 0 0 12,475 0 0 0 0 831.667 14,950 J 100 12,475 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 2,000 1,955 1,910 1,910 -90 4,800 9,186,000 6 703.055 1,995 J 4,300 1,910 T/B 7,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 210 214 206 210 0 794,200 166,386,200 158 140.000 212 J 115,000 210 T/B 41,200 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,050 1,050 1,050 50 20,000 21,000,000 2 25.926 1,050 T/J 100,200 950 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 478 488 478 488 10 42,388,600 20,524,733,800 1,764 122.000 490 J 7,028,400 488 T/B 16,773,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 958,426,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 258 248 248 -6 73,713,500 18,576,156,200 1,746 20.676 250 J 812,000 248 T/B 130,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 1,950 1,950 -50 16,000 31,250,000 2 1,364.314 2,000 J 49,000 1,985 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,275 1,275 1,240 1,255 -20 7,684,400 9,642,773,500 897 125.500 1,260 J 20,600 1,255 T/B 78,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 334 342 330 332 -2 15,056,400 5,066,991,200 1,529 618.123 334 J 237,100 332 T/B 65,200 117 EXCL XL Axiata Tbk. --S7XXO1 2,610 2,650 2,500 2,510 -100 9,186,200 23,594,926,000 2,444 127.384 2,520 J 56,100 2,510 T/B 81,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,540 1,540 1,540 40 500 770,000 5 2,421.955 1,535 J 200 1,505 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,450 5,400 5,450 50 150,500 817,495,000 81 1,248.969 5,450 T/J 13,200 5,400 B 10,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,700 3,840 3,710 3,750 50 35,000 132,451,000 66 750.000 3,780 J 700 3,750 T/B 50,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,400 J 1,000 2,100 B 900 122 FMII Fortune Mate Indonesia Tbk --U6---2 635 640 625 630 -5 1,091,600 687,712,000 88 630.000 630 T/J 9,500 625 B 16,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 770 725 770 40 26,415,100 19,782,990,000 433 350.000 770 T/J 249,300 765 B 1,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 199 202 194 195 -4 4,412,400 869,470,400 287 59.148 197 J 35,400 195 T/B 361,600 125 FREN Smartfren Telecom Tbk. --U7---1 60 61 53 56 -4 69,014,500 3,858,187,600 1,409 3.111 56 T/J 8,005,800 55 B 374,100 126 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---1 296 304 296 296 0 12,308,500 3,688,557,600 918 39.790 298 J 37,400 296 T/B 1,533,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 900 920 880 895 -5 11,410,700 10,265,776,000 911 175.711 900 J 74,700 895 T/B 35,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 372 380 364 374 2 8,185,200 3,043,578,400 528 93.500 376 J 122,300 374 T/B 36,900 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 0 0 12,975 0 0 0 0 2,256.522 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---1 159 166 161 166 7 24,300 4,018,200 11 66.400 167 J 7,600 164 B 500 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 0 0 286 0 0 0 0 45.101 310 J 2,000 288 B 2,100 134 HERO Hero Supermarket Tbk. --U9---1 935 910 910 910 -25 100 91,000 1 1,899.474 935 J 100 910 T/B 600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,240 3,250 0 5,800 18,819,000 9 994.918 3,250 T/J 2,300 3,210 B 10,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 720 5 4,000 2,868,500 10 1,107.692 720 T/J 1,200 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 280 278 278 0 186,000 51,920,800 27 92.667 282 J 10,500 278 T/B 39,000 138 HRUM Harum Energy Tbk. --S2K--1 3,010 3,040 2,920 2,940 -70 3,460,400 10,277,222,000 1,703 56.538 2,950 J 34,600 2,940 T/B 81,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 7,200 7,200 7,200 0 100 720,000 1 774.360 7,200 T/J 100 6,325 B 200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 830 820 820 820 -10 4,400 3,608,000 4 64.062 820 T/J 35,600 805 B 3,000 141 IIKP Inti Agri Resources Tbk --U5---2 200 206 200 200 0 322,398,300 65,578,604,600 999 383.892 202 J 5,300 200 T/B 301,300 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,560 1,750 1,570 1,720 160 13,567,000 22,764,466,500 2,700 230.911 1,730 J 10,000 1,720 T/B 309,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 550 590 550 580 30 8,131,900 4,673,963,500 449 116.000 580 T/J 872,300 575 B 10,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 320,400 317,196,000 31 260.526 990 T/J 6,600 980 B 4,900 145 INAF Indofarma Tbk. --U5K--1 4,320 4,450 4,330 4,370 50 23,600 103,838,000 31 1,748.000 4,390 J 200 4,370 T/B 1,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,440 3,240 3,380 120 16,858,900 56,754,743,000 2,793 1,379.592 3,390 J 26,600 3,380 T/B 52,000 147 INDY Indika Energy Tbk. --S7LKO1 3,660 3,690 3,590 3,620 -40 9,870,600 35,721,826,000 3,279 122.712 3,620 T/J 196,900 3,610 B 159,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,250 12,825 12,250 12,775 525 20,799,600 263,064,027,500 4,298 658.278 12,775 T/J 684,800 12,750 B 29,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 87 0 1,687,700 145,370,400 68 0.497 87 T/J 498,600 86 B 642,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 37,400 625 B 171,200 151 INTA Intraco Penta Tbk. --U9---2 486 494 484 492 6 7,308,900 3,590,123,400 776 346.818 492 T/J 72,900 490 B 1,029,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 404 400 402 -2 103,500 41,689,400 42 105.789 404 J 1,500 400 B 3,600 153 ISAT Indosat Tbk. --S7K--1 4,730 4,760 4,630 4,640 -90 1,356,800 6,319,883,000 708 331.429 4,670 J 2,500 4,640 T/B 25,800 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,875 27,250 26,900 26,925 50 546,400 14,776,605,000 2,045 192.321 26,975 J 3,100 26,925 T/B 23,700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 70,900 3,545,000 9 35.714 50 T/J 47,576,100 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 500 J 6,000 476 B 12,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 10,300 394 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 830 830 800 810 -20 142,000 114,654,500 38 578.571 810 T/J 800 800 B 5,000 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,530 1,600 1,530 1,560 30 3,558,400 5,563,917,500 1,511 426.463 1,575 J 310,000 1,560 T/B 11,600 160 JRPT Jaya Real Property Tbk. --S6---1 825 835 815 820 -5 2,823,900 2,353,608,500 240 788.462 825 J 28,500 820 T/B 20,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,510 4,560 4,500 4,560 50 5,301,000 23,993,827,000 2,048 268.899 4,560 T/J 92,000 4,550 B 2,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,080 1,100 1,100 1,100 20 100 110,000 1 236.906 1,100 T/J 400 1,055 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,180 2,220 2,180 2,190 10 92,800 203,555,000 92 2,190.000 2,190 T/J 1,800 2,180 B 5,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 462 454 458 -2 2,291,100 1,047,008,800 447 55.651 458 T/J 152,200 456 B 9,900 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 262 262 258 260 -2 3,858,600 1,002,753,200 515 9.021 260 T/J 786,100 258 B 460,400 167 KINO Kino Indonesia Tbk. --U5---2 2,140 2,140 2,140 2,140 0 100 214,000 1 56.316 2,140 T/J 200 2,110 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,890 2,850 2,890 10 595,700 1,711,810,000 69 963.333 2,880 J 40,000 2,820 B 10,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 412 414 400 408 -4 769,200 310,586,600 86 1,431.579 408 T/J 70,900 402 B 2,000 170 KMTR Kirana Megatara Tbk. --M3---2 615 640 615 620 5 1,399,500 876,034,000 404 135.371 620 T/J 58,600 615 B 308,200 171 KPIG MNC Land Tbk. --U9---2 1,305 1,305 1,305 1,305 0 200 261,000 1 280.808 1,305 T/J 19,200 1,100 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,590 2,620 2,590 2,620 30 76,500 199,602,000 89 952.727 2,620 T/J 2,700 2,600 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 466 480 460 474 8 9,278,100 4,367,539,600 1,305 58.929 474 T/J 20,200 472 B 284,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 650 655 625 630 -20 46,609,800 30,264,835,000 5,574 6,554.307 635 J 232,500 630 T/B 30,400 175 LINK Link Net Tbk. --S9K--1 5,375 5,425 5,375 5,400 25 235,500 1,270,727,500 251 337.500 5,400 T/J 484,000 5,375 B 12,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,100 3,100 3,040 3,080 -20 1,437,400 4,409,427,000 514 332.973 3,080 T/J 183,500 3,070 B 28,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 482 472 472 -8 9,404,900 4,467,868,800 908 120.851 474 J 11,100 472 T/B 99,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,425 10,600 10,350 10,475 50 2,474,900 25,876,712,500 2,356 237.361 10,475 T/J 205,200 10,450 B 14,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,350 1,370 1,330 1,330 -20 5,888,000 7,914,215,000 906 343.226 1,335 J 140,000 1,330 T/B 100,500 180 LTLS Lautan Luas Tbk. --S9---1 660 695 655 675 15 461,000 314,992,500 65 238.610 685 J 100,000 675 T/B 64,300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 660 695 660 680 20 415,500 281,515,500 254 1,433.813 680 T/J 15,000 630 B 600 182 MAIN Malindo Feedmill Tbk. --S3---1 815 865 805 810 -5 4,977,300 4,128,467,000 740 460.227 815 J 21,000 810 T/B 87,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,850 1,790 1,850 20 8,200 14,685,000 4 110.119 1,850 T/J 900 1,810 B 600 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,125 8,250 8,100 8,175 50 1,336,700 10,911,932,500 1,765 1,308.000 8,200 J 13,300 8,175 T/B 7,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,740 1,715 1,740 0 454,500 782,275,000 85 696.000 1,740 T/J 28,000 1,735 B 1,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 308 306 306 6 526,300 161,048,200 11 217.577 308 J 59,600 306 T/B 473,900 187 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 3,850 B 600 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,100 3,140 3,110 3,110 10 116,200 362,339,000 58 239.231 3,130 J 1,000 3,110 T/B 1,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 795 810 760 795 0 3,124,700 2,462,332,000 551 49.688 795 T/J 150,300 790 B 18,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 2,930 2,880 2,900 0 5,115,500 14,868,715,000 538 209.386 2,910 J 10,000 2,900 T/B 3,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 210 204 204 -4 3,877,800 800,328,800 193 182.973 206 J 148,800 204 T/B 419,400 192 MDIA Intermedia Capital Tbk. --U9---1 284 288 280 280 -4 60,400 17,037,400 15 202.899 286 J 100,000 280 T/B 976,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,540 2,540 2,450 2,530 -10 54,700 134,706,000 27 126.500 2,530 T/J 18,200 2,490 B 2,800 194 MDLN Modernland Realty Tbk. --S6---1 370 380 370 374 4 10,673,700 3,995,590,400 490 110.994 376 J 892,100 374 T/B 655,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,255 1,295 1,250 1,275 20 37,685,300 48,225,071,500 2,971 2,245.628 1,280 J 300,900 1,275 T/B 1,496,400 196 MEGA Bank Mega Tbk. --U8---1 3,500 3,400 3,400 3,400 -100 100 340,000 1 2,478.351 0 J 0 3,350 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,150 6,150 6,150 0 13,500 83,025,000 7 16,215.361 6,150 T/J 6,500 6,125 B 5,000 198 META Nusantara Infrastructure Tbk. --S7---1 199 202 197 199 0 2,135,100 422,945,300 71 59.742 199 T/J 647,000 198 B 463,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,725 1,745 1,730 1,745 20 218,000 379,206,500 7 894.872 1,745 T/J 134,700 1,700 B 2,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,100 J 1,000,000 770 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,965 1,965 1,905 1,910 -55 17,934,800 34,538,330,000 2,253 112.453 1,915 J 2,600 1,910 T/B 233,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,885 1,885 1,880 1,880 -5 1,000 1,882,500 3 1,790.476 1,900 J 25,000 1,880 T/B 500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 294 298 284 288 -6 6,991,700 2,029,994,800 352 720.000 290 J 19,000 286 B 27,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 0 0 25,000 0 0 0 0 1,190.476 26,000 J 100 23,500 B 500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,000 17,000 16,800 17,000 0 4,900 83,197,500 13 108,280.255 17,000 T/J 19,900 16,800 B 100 206 MLPL Multipolar Tbk. --S9K--1 131 131 127 127 -4 15,395,400 1,978,037,600 956 14.567 128 J 1,032,700 127 T/B 5,311,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 580 585 0 7,500 4,375,000 3 100.000 585 T/J 90,000 580 B 18,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,430 1,375 1,385 -25 12,961,900 18,246,783,000 7,355 153.889 1,390 J 151,800 1,385 T/B 365,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,035 1,000 1,000 -10 2,196,000 2,223,181,000 1,139 66.667 1,000 T/J 47,300 995 B 119,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 390 394 374 378 -12 2,306,200 881,921,800 569 158.924 380 J 3,600 378 T/B 106,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,400 J 1,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 705 725 680 700 -5 1,255,400 905,263,500 61 46.053 705 J 35,900 700 T/B 2,800 213 MTDL Metrodata Electronics Tbk. --S9---1 780 790 780 785 5 2,713,700 2,123,813,000 353 1,413.192 785 T/J 106,800 780 B 34,100 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 390 390 380 390 0 40,400 15,353,000 4 163.968 390 T/J 5,300 370 B 3,000 216 MYOH Samindo Resources Tbk. --U2---1 795 795 785 795 0 587,400 464,519,500 37 94.691 795 T/J 125,400 785 B 3,800 217 MYRX Hanson International Tbk. --S6XXO2 146 148 145 145 -1 358,757,400 52,399,275,500 1,161 98.887 146 J 4,170,300 145 T/B 3,704,600 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 300 123,000 2 398.058 420 J 29,900 410 T/B 106,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,610 3,880 3,520 3,780 170 64,500 237,199,000 106 1,163.077 3,790 J 600 3,780 T/B 9,500 220 NIRO Nirvana Development Tbk. --U6---2 98 98 94 98 0 233,200 22,602,000 17 93.333 98 T/J 929,400 97 B 20,000 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,100 2,110 2,080 2,110 10 111,900 234,757,000 62 1,278.424 2,100 J 1,000 2,080 B 3,600 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 910 910 5 3,100 2,821,000 2 242.667 910 T/J 30,500 905 B 6,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 448 442 442 -4 479,500 212,751,800 48 52.000 442 T/J 12,800 440 B 116,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 1,880 1,880 1,880 -10 400 752,000 1 90.028 1,860 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 530 535 520 520 -10 692,400 363,853,000 103 1,028.786 525 J 39,800 520 T/B 206,900 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 4,700 1,410,000 5 81.996 298 J 50,000 294 B 900 227 PANS Panin Sekuritas Tbk. --U8---1 1,895 1,950 1,890 1,895 0 402,900 770,393,000 146 1,378.182 1,900 J 14,600 1,895 T/B 700 228 PBID Panca Budi Idaman Tbk. --U3---2 895 895 895 895 0 1,100 984,500 2 105.294 895 T/J 245,700 890 B 74,500 229 PBRX Pan Brothers Tbk. --S4K--1 476 478 460 462 -14 10,684,000 4,971,348,600 2,782 817.699 468 J 10,000 462 T/B 1,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,270 0 0 1,270 0 0 0 0 105.833 1,300 J 200 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,540 2,540 2,520 2,520 -20 44,600 113,038,000 5 1,680.000 2,540 J 2,600 2,520 T/B 14,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,300 1,290 1,300 -10 9,300 12,005,000 8 253.659 1,320 J 100 1,295 B 5,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,340 3,220 3,340 40 8,700 28,494,000 9 1,385.950 3,340 T/J 500 3,300 B 12,100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,065 1,140 1,060 1,110 45 13,453,100 14,919,415,000 1,466 1,848.152 1,110 T/J 893,400 1,105 B 19,100 235 PNIN Paninvest Tbk. --U8---1 1,180 1,230 1,175 1,205 25 368,100 446,699,500 169 1,281.370 1,215 J 7,300 1,195 B 13,600 236 PNLF Panin Financial Tbk. --S8---1 254 262 252 254 0 27,909,500 7,132,595,600 1,013 274.535 254 T/J 1,179,200 252 B 812,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 950 0 0 950 0 0 0 0 474.677 950 J 1,400 730 B 1,500 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,590 4,620 4,590 4,620 30 34,593,400 159,111,213,000 450 2,932.384 4,620 T/J 336,600 4,610 B 6,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 625 625 625 0 46,600 29,125,000 3 116.822 650 J 22,000 625 T/B 3,400 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,180 1,130 1,180 -20 28,200 33,081,000 21 78.667 1,180 T/J 241,500 1,155 B 100 241 PPRE PP Presisi Tbk. XDM7---1 382 384 376 384 2 3,788,700 1,441,002,600 656 89.302 384 T/J 97,200 380 B 39,100 242 PPRO PP Properti Tbk. --S6K--1 170 173 169 170 0 17,820,400 3,041,073,800 1,019 367.568 171 J 423,600 170 T/B 126,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,400 3,400 3,360 3,360 -40 16,000 54,160,000 25 51.692 3,360 T/J 53,200 3,350 B 700 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 282 276 276 0 6,597,600 1,836,281,000 283 895.435 278 J 368,900 276 T/B 281,900 245 PTBA Bukit Asam Tbk. CDS2BXO1 3,480 3,530 3,460 3,480 0 63,977,900 223,421,715,000 6,035 3,026.087 3,490 J 207,600 3,480 T/B 279,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,800 2,750 2,780 30 10,628,600 29,514,114,000 1,170 522.556 2,790 J 174,500 2,780 T/B 476,700 247 PTRO Petrosea Tbk. --M2---1 2,450 2,490 2,350 2,390 -60 1,975,100 4,783,826,000 798 1,912.000 2,400 J 2,700 2,390 T/B 60,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 7,100 7,000 7,100 100 600 4,210,000 2 556.863 7,200 J 6,700 7,100 T/B 4,400 249 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 620 625 0 14,526,800 9,056,311,000 1,613 2,409.499 625 T/J 1,004,900 620 B 1,490,200 250 RAJA Rukun Raharja Tbk. --S7---1 590 600 565 570 -20 6,005,300 3,486,300,000 599 1,957.955 570 T/J 10,000 565 B 326,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,435 1,445 1,400 1,440 5 8,056,800 11,490,159,000 1,123 900.000 1,440 T/J 1,037,000 1,430 B 40,600 252 RDTX Roda Vivatex Tbk --U6---1 5,850 0 0 5,850 0 0 0 0 308.188 6,075 J 100 5,225 B 400 253 RIMO Rimo International Lestari Tbk --S9---2 140 143 139 139 -1 232,890,500 33,050,618,700 442 76.314 140 J 1,385,000 139 T/B 1,044,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 356 352 352 12 500 176,800 5 2,754.304 352 T/J 2,100 346 B 100 255 RODA Pikko Land Development Tbk. --U6---2 625 0 0 625 0 0 0 0 997.924 0 J 0 0 B 0 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,270 1,250 1,265 15 1,189,300 1,495,826,000 98 496.078 1,270 J 27,700 1,265 T/B 68,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 605 545 580 30 5,740,800 3,295,693,000 1,465 725.000 580 T/J 53,600 570 B 91,200 258 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 10,175 10,000 10,125 -75 17,800 179,517,500 16 6,532.258 10,125 T/J 900 10,050 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,730 2,620 2,640 -20 9,913,500 26,429,879,000 1,448 1,194.284 2,640 T/J 32,700 2,630 B 67,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 755 825 825 825 70 3,000 2,475,000 2 922.767 825 T/J 6,100 820 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,450 2,420 2,440 10 71,100 173,245,000 21 104.274 2,490 J 21,600 2,450 B 10,000 263 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 1,150 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 755 755 745 750 -5 761,400 574,028,000 86 535.714 750 T/J 38,300 745 B 27,600 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 740 760 735 755 15 4,717,800 3,529,455,000 476 130.172 760 J 309,300 755 T/B 17,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,400 8,375 8,200 8,200 -200 268,100 2,210,732,500 361 93.131 8,250 J 7,000 8,200 T/B 12,500 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 605 615 600 615 10 5,537,900 3,374,248,500 732 55.909 615 T/J 1,045,900 605 B 1,194,100 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,020 1,005 1,015 5 20,900 21,198,000 6 1.128 1,015 T/J 97,000 1,005 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 430 472 472 472 42 100 47,200 1 410.435 472 T/J 1,000 436 B 100 271 SMAR Smart Tbk. --U1---2 3,730 3,730 3,730 3,730 0 200 746,000 2 1,232.406 3,900 J 200 3,730 T/B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,700 3,830 3,710 3,800 100 322,400 1,221,311,000 284 678.571 3,800 T/J 27,000 3,790 B 2,800 273 SMCB Holcim Indonesia Tbk. --M3---1 800 815 795 800 0 356,000 284,926,500 104 966.184 805 J 10,800 800 T/B 30,600 274 SMDR Samudera Indonesia Tbk. --S7---1 428 432 420 420 -8 4,223,700 1,799,156,200 565 1,685.529 422 J 23,400 420 T/B 252,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,045 1,020 1,025 5 10,541,200 10,879,099,000 1,325 1,684.193 1,035 J 92,300 1,025 T/B 17,500 276 SMRU SMR Utama Tbk. --U2---2 440 442 438 438 -2 61,100 26,848,000 6 107.112 442 J 59,900 438 T/B 600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,455 1,485 1,435 1,450 -5 6,899,900 10,035,387,000 1,648 3,872.967 1,450 T/J 199,900 1,445 B 114,500 278 SOCI Soechi Lines Tbk. --M7---1 256 260 252 256 0 16,780,400 4,280,717,200 633 46.545 258 J 745,800 256 T/B 571,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 210 210 0 100 21,000 1 224.117 210 T/J 1,600 186 B 2,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 352 336 336 -12 118,668,500 40,735,590,800 3,487 140.000 338 J 747,600 336 T/B 33,091,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,170 4,240 4,160 4,160 -10 95,800 398,643,000 29 75.636 4,210 J 20,000 4,160 T/B 13,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 555 545 545 0 43,464,300 23,780,405,500 1,130 223.590 550 J 6,486,300 545 T/B 1,977,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,440 1,415 1,425 -5 21,533,300 30,672,175,500 1,937 212.687 1,425 T/J 66,500 1,420 B 400 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 4,600 J 300 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 900 45,000 6 64.769 50 T/J 478,053,400 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 4,040 3,970 4,000 -20 3,314,200 13,281,087,000 2,503 3,636.364 4,000 T/J 16,300 3,990 B 700 288 TARA Sitara Propertindo Tbk. --U6K--1 825 840 825 840 15 44,149,900 36,642,742,500 5,065 792.453 840 T/J 452,000 835 B 24,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,725 5,450 5,500 -200 2,122,100 11,749,537,500 1,125 271.605 5,525 J 2,400 5,500 T/B 80,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,220 1,250 1,180 1,210 -10 1,320,000 1,603,004,000 775 275.532 1,210 T/J 22,800 1,205 B 3,500 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 17,750 17,750 17,750 0 100 1,775,000 1 1,741.015 17,750 T/J 1,900 17,025 B 100 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 830 830 0 2,400 1,992,000 4 267.742 825 J 200 775 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 710 680 680 680 -30 500 340,000 1 154.097 710 J 7,200 680 T/B 2,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,700 2,700 2,700 100 200 540,000 1 2,218.753 2,700 T/J 3,300 2,110 B 4,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 560 555 550 555 -5 712,800 393,083,500 86 277.500 555 T/J 16,400 550 B 1,800 296 TINS Timah Tbk. --S2K--1 1,040 1,080 1,040 1,075 35 28,684,900 30,533,856,000 1,757 549.319 1,080 J 1,132,000 1,075 T/B 1,079,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,900 7,775 6,900 7,775 875 26,555,200 194,346,417,500 5,509 480.715 7,800 J 342,900 7,775 T/B 1,012,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,010 1,070 1,050 1,070 60 2,700 2,881,000 9 492.203 1,095 J 1,500 1,050 B 33,600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,580 2,640 2,400 2,530 -50 25,100 62,952,000 14 133.158 2,550 J 20,000 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,240 4,250 4,220 4,220 -20 7,390,800 31,317,966,000 526 1,361.290 4,220 T/J 50,000 4,210 B 157,700 301 TOTL Total Bangun Persada Tbk. --S6---1 695 695 685 685 -10 487,000 334,976,500 136 246.203 690 J 34,400 685 T/B 102,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 370 362 364 -6 565,000 208,371,200 58 1,180.783 366 J 4,000 364 T/B 800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,340 3,390 3,290 3,290 -50 1,337,000 4,429,498,000 534 3,144.624 3,300 J 11,700 3,290 T/B 8,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 394 412 368 370 -24 368,253,700 142,733,598,800 7,462 305.800 370 T/J 679,900 368 B 2,498,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 127 122 122 -6 9,400 1,159,200 12 122.940 126 J 1,100 122 T/B 40,000 306 TRST Trias Sentosa Tbk. --U3---1 404 404 404 404 0 100 40,400 1 240.993 404 T/J 4,200 392 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,645 1,650 1,600 1,600 -45 115,500 187,408,000 67 285.429 1,640 J 21,300 1,600 T/B 79,200 308 TURI Tunas Ridean Tbk. --U9---1 1,335 1,335 1,335 1,335 0 300 400,500 1 2,966.667 1,340 J 222,100 1,335 T/B 164,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,375 1,350 1,350 -20 227,900 308,028,000 48 2,617.497 1,365 J 1,600 1,355 B 100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,650 3,600 3,500 3,500 -150 8,900 31,350,000 16 129.626 3,550 J 5,200 3,500 T/B 5,000 311 VICO Victoria Investama Tbk. --U8---1 182 197 184 186 4 17,100 3,288,400 26 148.800 187 J 400 184 B 6,600 312 VIVA Visi Media Asia Tbk. --S9---1 402 434 402 416 14 91,521,200 38,405,469,400 2,636 138.667 418 J 20,000 416 T/B 3,434,000 313 VOKS Voksel Electric Tbk. --U4---1 202 206 202 202 0 445,200 90,233,600 52 89.355 204 J 11,500 202 T/B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 264 268 264 264 0 2,649,000 701,817,200 199 91.034 266 J 465,000 264 T/B 237,700 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,685 1,710 1,680 1,690 5 9,547,000 16,180,449,500 1,531 434.388 1,695 J 103,500 1,690 T/B 7,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 352 352 342 346 -6 1,550,100 537,501,400 64 93.570 348 J 22,000 346 T/B 169,500 317 WOOD Integra Indocabinet Tbk. --S5---2 354 362 350 350 -4 29,122,100 10,374,124,600 1,147 134.615 350 T/J 70,300 348 B 751,900 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 418 424 414 414 -4 62,113,900 26,005,018,800 2,350 84.490 416 J 562,100 414 T/B 7,818,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,350 2,420 2,340 2,370 20 31,504,600 74,777,351,000 3,128 639.676 2,380 J 751,600 2,370 T/B 1,782,000 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 520 510 510 0 2,150,000 1,103,494,500 201 86.441 515 J 701,700 510 T/B 1,445,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,775 1,750 1,755 5 6,159,600 10,870,223,500 1,676 1,253.571 1,760 J 124,800 1,755 T/B 2,800 Total 4,511,727,000 3,053,447,433,900 208,720 5,531,716,000 189,815,600 Jakarta, 18 April 2018 Trading Division