List of Securities Quotation: IDX SMC Composite Date: Tuesday, 24 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. XDS1KB-1 13,025 13,125 12,750 12,875 -150 752,800 9,746,327,500 689 1,045.932 12,950 J 100 12,875 T/B 31,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,625 0 0 7,625 0 0 0 0 1,740.792 7,600 J 300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,190 J 900 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,290 1,310 1,275 1,300 10 4,156,600 5,336,182,000 987 1,585.366 1,300 T/J 200,300 1,290 B 1,600 5 ACST Acset Indonusa Tbk. XDS6---1 2,810 2,830 2,790 2,800 -10 1,955,200 5,489,396,000 97 117.584 2,830 J 105,800 2,790 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,130 2,080 2,120 0 5,071,000 10,637,631,000 837 1,664.926 2,120 T/J 1,033,100 2,100 B 104,600 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 9,225 9,300 9,225 9,300 75 240,100 2,226,115,000 275 400.000 9,325 J 1,800 9,275 B 2,500 8 ADMG Polychem Indonesia Tbk --U3---1 350 352 342 342 -8 1,031,500 357,055,600 137 30.526 342 T/J 37,300 340 B 128,100 9 AGII Aneka Gas Industri Tbk. --S3---1 720 720 705 710 -10 696,600 493,092,500 42 64.545 715 J 13,300 710 T/B 115,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 394 398 380 384 -10 4,502,400 1,732,793,000 823 627.369 386 J 86,000 384 T/B 268,500 11 AGRS Bank Agris Tbk. --U8---2 476 480 470 472 -4 188,700 89,005,600 27 429.091 472 T/J 8,200 468 B 10,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 620 600 605 -10 21,811,700 13,230,851,500 1,231 73.638 610 J 2,204,000 605 T/B 1,354,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,575 5,675 5,575 5,575 0 6,674,700 37,546,130,000 1,469 4,443.258 5,600 J 1,018,000 5,575 T/B 212,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 374 J 2,600 350 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,375 5,400 0 5,700 30,645,000 2 220.408 5,400 T/J 237,800 5,375 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 585 570 585 0 989,500 574,250,500 224 1,492.766 590 J 14,100 575 B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,305 1,305 1,300 1,300 -5 98,200 128,147,500 11 108.333 1,300 T/J 4,500 1,290 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 895 885 850 860 -35 124,908,400 108,386,681,500 3,153 567.021 860 T/J 1,621,600 855 B 3,771,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,200 153,436,000 6 113.956 1,780 T/J 2,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 510 J 500 498 B 315,600 21 APLN Agung Podomoro Land Tbk. --S6---1 228 236 226 228 0 16,663,000 3,849,727,600 758 62.466 230 J 1,102,200 228 T/B 93,700 22 ARII Atlas Resources Tbk. --U2---2 1,130 1,120 1,030 1,120 -10 47,000 51,415,500 25 74.667 1,120 T/J 400 1,030 B 700 23 ARMY Armidian Karyatama Tbk. --U6---2 322 330 310 316 -6 104,555,800 33,349,772,600 270 105.333 320 J 84,300 316 T/B 13,800 24 ARNA Arwana Citramulia Tbk. XDS3---1 330 330 330 330 0 846,400 279,312,000 105 2,242.914 332 J 200 330 T/B 200 25 ASGR Astra Graphia Tbk. XDS9---1 1,635 1,635 1,505 1,530 -105 722,100 1,143,062,500 187 317.217 1,555 J 1,000 1,530 T/B 4,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 760 760 745 745 -15 1,476,600 1,121,343,500 123 1,379.630 760 J 100 745 T/B 42,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 384 372 380 0 17,000,600 6,411,560,800 1,244 361.905 380 T/J 1,441,100 378 B 443,600 28 ATIC Anabatic Technologies Tbk. --U9---1 730 0 0 730 0 0 0 0 104.286 730 J 900 700 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. --M4---1 1,545 1,690 1,535 1,640 95 47,528,000 77,284,315,500 10,742 1,483.223 1,645 J 12,500 1,640 T/B 2,433,800 31 BABP Bank MNC Internasional Tbk. --U8---2 55 56 54 55 0 12,255,900 673,343,300 251 63.127 55 T/J 455,400 54 B 11,954,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 276 270 276 0 679,200 185,353,400 84 203.487 276 T/J 113,000 274 B 223,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,585 1,565 1,575 -10 415,400 654,230,000 112 1,968.750 1,575 T/J 20,400 1,570 B 1,600 34 BBKP Bank Bukopin Tbk. --S8---1 468 500 466 498 30 23,473,300 11,395,940,200 1,319 147.735 500 J 685,400 498 T/B 181,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 0 J 0 0 B 0 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 3,720 3,710 3,640 3,660 -60 5,798,900 21,301,035,000 1,498 477.391 3,670 J 30,000 3,660 T/B 26,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 312 312 306 306 -6 2,525,500 782,202,000 146 311.546 310 J 103,300 306 T/B 33,400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 0 0 1,535 0 0 0 0 621.420 1,540 J 4,000 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 0 978,100 48,905,000 57 217.306 50 T/J 242,605,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 284 280 282 0 3,401,400 958,367,000 265 165.882 282 T/J 266,600 280 B 1,257,900 43 BFIN BFI Finance Indonesia Tbk. CDU8---2 810 820 805 815 5 619,200 503,317,500 106 4,176.489 820 J 1,600 815 T/B 11,200 44 BHIT MNC Investama Tbk. --S9K--1 108 110 105 107 -1 31,706,300 3,430,010,200 2,570 312.911 108 J 192,800 107 T/B 92,000 45 BINA Bank Ina Perdana Tbk. --U8---2 685 720 615 630 -55 5,138,500 3,258,054,500 551 355.940 630 T/J 36,600 625 B 40,000 46 BIPI Benakat Integra Tbk. --S2K--2 81 82 81 82 1 7,950,800 648,257,100 334 58.571 82 T/J 5,069,400 81 B 3,352,900 47 BIRD Blue Bird Tbk. --U7---1 3,150 3,210 3,050 3,120 -30 778,300 2,443,723,000 399 48.000 3,120 T/J 483,700 3,110 B 9,700 48 BISI BISI International Tbk. --U1---1 1,915 1,945 1,900 1,945 30 165,500 318,950,000 26 972.500 1,945 T/J 113,200 1,895 B 15,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,282,500 21,093,580,000 364 343.333 2,060 T/J 33,500 2,050 B 10,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 690 695 -10 5,306,600 3,685,410,500 708 161.628 695 T/J 214,500 690 B 600,300 51 BKSL Sentul City Tbk. --S6K--1 198 199 191 192 -6 98,174,100 19,051,022,400 2,525 13.267 192 T/J 4,342,100 191 B 3,392,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 224 220 212 212 -12 3,500 744,400 4 486.462 212 T/J 300 206 B 11,800 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 10,100 10,050 10,050 10,050 -50 500 5,025,000 1 335.000 10,000 J 100 8,550 B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 348 346 346 -2 200 69,400 2 108.125 346 T/J 2,200 332 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 585 585 565 565 -20 15,455,600 8,910,813,000 2,163 459.873 570 J 28,600 565 T/B 166,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 209,800 10,490,000 7 1.719 50 T/J 2,750,897,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,170 1,100 1,115 -25 10,407,000 11,551,230,000 1,210 8.233 1,120 J 37,900 1,115 T/B 71,700 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 270 270 266 270 0 313,500 83,996,400 45 3.191 270 T/J 56,700 268 B 33,000 60 BNLI Bank Permata Tbk. --M8K--1 570 580 570 575 5 5,577,500 3,204,058,500 403 6.260 575 T/J 237,700 570 B 1,157,700 61 BOGA Bintang Oto Global Tbk. --S9---2 625 630 585 625 0 5,863,900 3,592,817,000 307 606.796 625 T/J 42,100 620 B 60,200 62 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 865 -10 474,400 413,480,500 141 157.273 870 J 15,100 865 T/B 1,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,850 6,150 6,150 6,150 300 9,600 59,040,000 1 1,230.000 6,500 J 800 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 7,000 J 6,700 6,600 B 2,500 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 81 79 80 0 110,939,500 8,872,230,400 1,024 12.598 81 J 6,761,800 80 T/B 427,100 66 BRNA Berlina Tbk. --U3---2 1,225 1,150 1,150 1,150 -75 10,000 11,500,000 4 862.845 1,225 J 4,200 1,150 T/B 5,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,580 2,610 2,560 2,590 10 19,661,400 50,784,180,000 1,430 202.833 2,600 J 455,000 2,590 T/B 1,512,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,825 1,825 1,785 1,820 -5 10,023,900 18,164,174,000 2,030 356.510 1,820 T/J 8,100 1,815 B 17,500 69 BSIM Bank Sinarmas Tbk. --U8---1 605 605 595 605 0 3,100 1,860,500 10 412.634 605 T/J 12,900 600 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,600 2,600 2,580 2,580 -20 10,500 27,221,000 13 132.308 2,580 T/J 1,000 2,550 B 700 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 132 135 131 135 3 10,542,400 1,416,234,200 49 1,034.324 135 T/J 53,700 133 B 1,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 335,178,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,900 2,930 2,890 2,900 0 79,000 229,614,000 61 561.404 2,910 J 800 2,900 T/B 6,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 0 0 1,730 0 0 0 0 293.220 1,730 J 10,600 0 B 0 76 BUMI Bumi Resources Tbk. --S2LKO2 270 272 258 262 -8 223,971,500 59,144,088,200 3,643 15.206 262 T/J 438,000 260 B 6,492,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 585 550 474 474 -111 10,700 5,147,000 11 182.308 505 J 1,000 474 T/B 6,700 78 BVIC Bank Victoria International Tbk. --S8---1 222 224 220 224 2 432,800 95,442,200 58 211.814 224 T/J 23,600 220 B 197,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 294 302 286 296 2 64,474,000 18,904,858,200 3,517 64.738 296 T/J 4,752,400 294 B 10,000 80 BYAN Bayan Resources Tbk. --U2---1 11,000 11,000 11,000 11,000 0 100 1,100,000 1 189.655 11,000 T/J 17,100 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 400 402 392 394 -6 516,700 204,497,600 206 119.394 396 J 14,200 394 T/B 4,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,950 2,000 1,760 1,820 -130 3,244,100 6,120,943,000 285 104.000 1,820 T/J 3,100 1,815 B 100 83 CASA Capital Financial Indonesia Tbk. --U8---2 276 282 276 280 4 1,199,700 337,154,400 155 511.537 280 T/J 9,100 278 B 93,600 84 CASS Cardig Aero Services Tbk. --U7---2 715 720 700 720 5 158,700 111,163,500 14 180.000 720 T/J 10,000 700 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 118 118 112 113 -5 8,868,000 1,013,309,300 405 723.200 114 J 460,000 113 T/B 1,055,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 342 342 338 338 -4 5,100 1,724,200 2 26.449 336 J 30,000 324 B 55,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 700 655 700 50 10,600 7,397,500 4 2,540.097 0 J 0 660 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,275 1,275 1,250 1,255 -20 1,904,400 2,403,386,500 492 1,091.304 1,260 J 21,000 1,250 B 107,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,440 1,400 1,430 0 80,900 115,682,000 13 136.834 1,460 J 100,000 1,430 T/B 80,900 90 CMPP AirAsia Indonesia Tbk. --U9---2 318 334 316 322 4 519,600 165,737,200 95 60.910 322 T/J 37,900 318 B 146,000 91 COWL Cowell Development Tbk. --M6---2 715 745 715 720 5 1,533,000 1,120,954,500 578 553.846 730 J 4,300 720 T/B 900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,800 390,000 5 45.455 50 T/J 82,048,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 560 530 555 0 1,297,100 720,646,500 82 280.070 565 J 1,400 555 T/B 50,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 450 460 460 460 10 100 46,000 1 153.333 560 J 200 460 T/B 10,700 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 1,215 1,215 1,170 1,180 -35 16,418,900 19,424,902,500 1,227 264.195 1,185 J 15,000 1,180 T/B 1,822,400 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 243,000 12,150,000 734 16.496 50 T/J 83,254,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 324 326 316 320 -4 5,881,100 1,878,960,400 309 55.763 320 T/J 279,200 318 B 704,000 99 DKFT Central Omega Resources Tbk. --U2---2 390 390 380 390 0 65,100 25,346,200 14 1,001.798 390 T/J 800 382 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,450 5,250 5,450 50 4,400 23,760,000 7 32,578.158 5,450 T/J 500 5,250 B 700 101 DMAS Puradelta Lestari Tbk. --M6K--1 181 184 178 182 1 16,402,100 2,975,696,900 663 86.667 182 T/J 307,200 181 B 916,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,590 2,600 2,490 2,600 10 234,000 604,482,000 98 2,283.927 2,600 T/J 50,000 2,520 B 10,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,010 1,015 970 980 -30 39,843,700 39,316,705,500 2,359 1,326.763 985 J 742,200 980 T/B 3,169,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 306 308 302 306 0 34,000 10,323,600 16 55.636 306 T/J 9,000 304 B 33,500 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 450 450 446 448 -2 1,446,100 648,119,600 88 121.081 450 J 13,800 448 T/B 100 106 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 4,100 B 1,400 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 1,975 1,955 1,975 -25 700 1,370,500 3 726.981 1,990 J 500 1,920 B 400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 210 210 204 206 -4 493,700 101,560,000 85 137.333 208 J 177,900 204 B 159,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,045 1,050 1,050 1,050 5 20,000 21,000,000 1 25.926 1,050 T/J 100,000 965 B 700 111 ELSA Elnusa Tbk. --S2K--1 480 492 468 486 6 105,253,000 51,006,343,400 3,580 121.500 488 J 1,715,000 486 T/B 1,732,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 91,500 4,575,000 10 10.308 50 T/J 1,014,498,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 242 246 236 240 -2 62,268,500 14,965,771,600 1,968 20.009 242 J 1,132,800 240 T/B 504,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,950 1,950 1,950 0 200 390,000 1 1,364.314 2,000 J 50,100 1,925 B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,320 1,440 1,310 1,390 70 27,938,900 38,719,307,000 4,248 139.000 1,395 J 240,300 1,390 T/B 1,020,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 326 330 312 314 -12 14,820,900 4,693,905,400 1,047 584.610 314 T/J 691,500 312 B 813,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,470 2,520 2,410 2,420 -50 2,807,300 6,892,942,000 1,477 122.817 2,430 J 30,500 2,420 T/B 104,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,530 1,535 1,530 1,535 5 23,600 36,109,000 15 2,414.091 1,535 T/J 3,800 1,505 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,950 6,050 5,825 5,825 -125 314,500 1,870,495,000 168 1,334.907 5,825 T/J 400 5,800 B 15,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,850 3,860 3,850 3,850 0 83,800 322,642,000 31 770.000 3,860 J 100 3,850 T/B 130,600 121 FISH FKS Multi Agro Tbk. --U9---2 1,805 1,820 1,500 1,820 15 5,800 10,075,000 7 1,456.000 0 J 0 1,770 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 630 620 625 0 561,400 350,921,000 97 625.000 625 T/J 7,700 620 B 10,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 780 750 765 -5 11,647,900 9,017,079,000 226 347.727 765 T/J 2,100 755 B 400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 194 195 191 193 -1 913,800 176,168,300 206 58.542 193 T/J 38,700 192 B 73,400 125 FREN Smartfren Telecom Tbk. --U7---1 60 66 59 60 0 30,908,400 1,891,942,300 980 3.333 60 T/J 3,238,500 59 B 385,500 126 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---1 298 300 294 294 -4 3,765,100 1,114,001,200 446 39.521 296 J 566,100 294 T/B 2,938,800 128 GJTL Gajah Tunggal Tbk. --S4K--1 850 855 830 835 -15 5,747,800 4,807,580,500 855 163.931 840 J 103,800 835 T/B 40,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 384 392 374 392 8 9,214,500 3,569,962,000 524 98.000 392 T/J 352,400 384 B 100 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 0 0 12,975 0 0 0 0 2,256.522 13,500 J 500 10,400 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 166 168 152 155 -11 1,937,900 302,793,500 78 62.000 163 J 100 155 T/B 496,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 300 294 294 294 -6 300 88,200 1 46.363 300 J 2,800 280 B 8,000 134 HERO Hero Supermarket Tbk. --U9---1 910 990 930 975 65 42,400 41,319,500 21 2,035.151 980 J 11,400 975 T/B 20,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,600 3,400 3,600 160 36,400 129,571,000 19 1,102.063 3,600 T/J 46,100 3,400 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,000 710,000 3 1,092.308 695 J 100 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 284 280 284 4 129,600 36,777,000 29 94.667 284 T/J 419,500 282 B 45,600 138 HRUM Harum Energy Tbk. --S2K--1 2,990 3,020 2,890 2,930 -60 3,543,300 10,358,098,000 1,258 56.346 2,930 T/J 800 2,920 B 48,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 0 0 8,600 0 0 0 0 924.930 8,500 J 6,300 6,900 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 0 0 820 0 0 0 0 64.062 850 J 6,000 815 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 200 202 195 198 -2 359,709,300 71,422,433,300 988 380.053 198 T/J 261,400 196 B 100 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,450 2,640 2,370 2,530 80 23,724,300 60,145,803,000 5,960 339.654 2,540 J 73,000 2,530 T/B 971,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 800 850 735 810 10 39,888,100 32,113,703,000 3,568 162.000 810 T/J 265,400 805 B 113,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 325,800 322,542,000 31 260.526 990 T/J 5,700 980 B 5,600 145 INAF Indofarma Tbk. --U5K--1 4,570 4,610 4,410 4,420 -150 46,300 208,198,000 103 1,768.000 4,480 J 3,300 4,420 T/B 4,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,550 3,500 3,360 3,430 -120 29,663,100 101,054,840,000 3,925 1,400.000 3,440 J 206,200 3,430 T/B 113,900 147 INDY Indika Energy Tbk. --S7LKO1 3,630 3,690 3,610 3,670 40 12,525,200 45,720,292,000 2,542 124.407 3,680 J 43,000 3,670 T/B 542,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 13,200 13,250 12,575 12,950 -250 9,890,300 127,356,102,500 5,237 667.295 12,975 J 13,800 12,950 T/B 209,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 87 85 86 -1 1,129,100 96,673,300 52 0.491 86 T/J 111,500 85 B 839,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 171,200 151 INTA Intraco Penta Tbk. --U9---2 505 510 494 498 -7 9,101,100 4,558,327,600 793 351.048 498 T/J 227,300 494 B 1,549,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 418 396 416 0 557,100 227,166,600 145 109.474 416 T/J 12,200 414 B 12,700 153 ISAT Indosat Tbk. --S7K--1 4,620 4,630 4,580 4,600 -20 650,100 2,993,064,000 160 328.571 4,610 J 11,900 4,600 T/B 1,500 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,500 27,600 26,600 26,650 -850 904,900 24,322,482,500 1,814 190.357 26,850 J 100 26,650 T/B 3,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 38,400 1,920,000 8 35.714 50 T/J 65,871,800 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 472 472 0 20,000 9,440,000 2 267.741 500 J 5,000 474 B 20,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 9,200 470 B 3,100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 725 775 700 750 25 67,200 48,365,000 33 535.714 750 T/J 36,500 705 B 2,700 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,595 1,595 1,545 1,550 -45 2,223,700 3,461,244,000 676 423.729 1,560 J 7,000 1,550 T/B 1,045,700 160 JRPT Jaya Real Property Tbk. --S6---1 820 825 820 825 5 2,220,300 1,824,509,000 201 793.269 825 T/J 74,300 815 B 33,200 161 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,460 4,490 4,410 4,420 -40 3,461,700 15,355,269,000 1,803 260.644 4,430 J 2,000 4,420 T/B 188,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,005 1,005 990 990 -15 2,900 2,896,000 4 213.215 1,000 J 3,000 990 T/B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,310 2,370 2,250 2,260 -50 564,300 1,303,389,000 298 2,260.000 2,270 J 5,800 2,260 T/B 22,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 462 462 456 456 -6 1,426,200 653,429,800 246 55.408 460 J 94,900 456 T/B 292,600 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 260 260 256 260 0 4,033,200 1,044,012,600 505 9.021 260 T/J 1,093,000 258 B 300 167 KINO Kino Indonesia Tbk. --U5---2 2,180 2,180 2,160 2,160 -20 800 1,731,000 8 56.842 2,160 T/J 7,700 2,150 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,830 2,830 2,780 2,820 -10 604,500 1,698,199,000 65 940.000 2,800 J 5,000 2,750 B 12,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 414 424 402 402 -12 371,600 149,635,000 30 1,410.526 414 J 110,000 402 T/B 24,600 170 KMTR Kirana Megatara Tbk. --M3---2 610 625 595 600 -10 931,900 565,831,000 240 131.004 605 J 10,200 600 T/B 103,400 171 KPIG MNC Land Tbk. --U9---2 1,310 1,300 1,250 1,300 -10 800 1,035,000 4 279.732 1,300 T/J 9,500 1,295 B 1,500 172 KRAH Grand Kartech Tbk. --U4---2 2,600 2,620 2,590 2,590 -10 76,900 200,253,000 85 941.818 2,590 T/J 1,700 2,580 B 1,400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 480 492 474 480 0 10,625,600 5,141,424,800 1,290 59.675 482 J 67,300 480 T/B 99,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 665 665 650 660 -5 37,979,300 25,009,892,000 4,928 6,866.417 660 T/J 101,200 655 B 91,200 175 LINK Link Net Tbk. --S9K--1 5,300 5,375 5,175 5,300 0 1,767,000 9,369,342,500 466 331.250 5,300 T/J 114,500 5,125 B 1,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,900 2,900 2,830 2,850 -50 899,100 2,566,892,000 446 308.108 2,860 J 19,500 2,850 T/B 29,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 476 478 470 472 -4 3,535,300 1,669,601,200 549 120.851 472 T/J 349,700 470 B 1,291,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,900 11,150 10,725 10,975 75 2,867,900 31,573,207,500 3,127 248.691 11,000 J 700 10,975 T/B 97,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,325 1,320 1,300 1,320 -5 4,112,900 5,381,253,500 735 340.645 1,320 T/J 365,600 1,310 B 7,700 180 LTLS Lautan Luas Tbk. --S9---1 690 695 675 690 0 86,300 59,407,000 27 243.913 690 T/J 46,900 685 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 670 670 670 0 100 67,000 1 1,412.727 670 T/J 20,000 600 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 785 790 780 780 -5 722,000 565,001,500 143 443.182 785 J 10,400 780 T/B 2,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 1,840 1,800 1,840 -5 9,500 17,112,000 8 109.524 1,820 J 1,800 1,780 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,200 8,325 8,075 8,225 25 483,700 3,958,922,500 1,057 1,316.000 8,225 T/J 274,200 8,200 B 300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,740 1,700 1,740 0 1,168,800 2,026,174,000 187 696.000 1,735 J 2,000 1,705 B 9,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 310 318 310 312 2 1,693,100 529,814,800 57 221.843 316 J 5,300 312 T/B 468,600 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 800 4,000 B 800 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,110 3,230 3,070 3,100 -10 170,700 528,665,000 81 238.462 3,100 T/J 39,800 3,080 B 200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 775 795 760 785 10 4,759,200 3,694,331,500 399 49.062 785 T/J 20,700 780 B 5,000 190 MCAS M Cash Integrasi Tbk. --U9---2 3,100 3,140 3,030 3,080 -20 4,706,000 14,628,195,000 674 222.383 3,080 T/J 22,900 3,070 B 10,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 208 204 206 -2 3,297,500 678,866,000 108 184.767 208 J 705,400 206 T/B 70,200 192 MDIA Intermedia Capital Tbk. --U9---1 290 290 284 288 -2 699,900 200,859,000 22 208.696 290 J 777,400 286 B 500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,550 2,550 2,430 2,480 -70 135,600 334,700,000 37 124.000 2,480 T/J 26,500 2,470 B 200 194 MDLN Modernland Realty Tbk. --S6---1 364 368 356 366 2 9,195,900 3,310,065,000 303 108.620 366 T/J 1,053,400 360 B 112,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,265 1,290 1,250 1,275 10 31,457,000 39,922,540,500 3,460 2,245.628 1,280 J 401,800 1,275 T/B 612,600 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,600 J 300 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,125 6,150 6,025 6,100 -25 22,500 137,245,000 13 16,083.529 6,125 J 9,800 6,100 T/B 200 198 META Nusantara Infrastructure Tbk. CDS7---1 196 196 193 195 -1 1,440,900 280,958,900 52 58.541 195 T/J 34,800 194 B 1,171,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,755 1,800 1,750 1,750 -5 207,500 363,435,000 11 897.436 1,750 T/J 109,400 1,710 B 21,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,025 1,000 1,000 -25 2,200,000 2,217,500,000 13 363.636 1,150 J 82,800 975 B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,930 1,930 1,905 1,925 -5 8,081,200 15,558,797,500 512 113.336 1,935 J 1,500 1,925 T/B 1,164,900 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,845 1,850 1,820 1,820 -25 15,600 28,409,500 6 1,733.333 1,820 T/J 15,000 1,815 B 10,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 286 288 280 284 -2 7,158,800 2,030,246,000 263 710.000 284 T/J 32,300 282 B 13,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,100 25,500 24,525 24,525 -575 200 5,002,500 2 1,167.857 27,775 J 100 24,500 B 100 205 MLBI Multi Bintang Indonesia Tbk. CDU5---1 17,575 17,700 17,500 17,675 100 8,200 144,937,500 25 112,579.618 17,675 T/J 50,300 17,500 B 300 206 MLPL Multipolar Tbk. --S9K--1 131 134 128 131 0 10,221,800 1,333,807,000 425 15.026 132 J 50,000 131 T/B 9,800,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 575 585 575 585 10 60,100 34,898,000 4 100.000 585 T/J 132,100 555 B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,420 1,385 1,395 -15 10,416,600 14,704,270,000 6,308 155.000 1,395 T/J 1,612,400 1,390 B 14,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,150 1,250 1,160 1,215 65 17,942,600 21,599,929,500 1,901 81.000 1,215 T/J 570,400 1,210 B 112,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 376 378 370 370 -6 1,320,800 491,013,000 318 155.560 370 T/J 1,900 368 B 169,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,700 J 1,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 700 715 690 700 0 1,409,600 1,003,118,000 68 46.053 700 T/J 29,600 690 B 9,600 213 MTDL Metrodata Electronics Tbk. --S9---1 780 795 780 785 5 3,054,400 2,405,198,000 383 1,413.192 785 T/J 61,600 780 B 40,000 214 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---1 380 400 362 400 20 20,500 8,185,600 4 168.173 400 T/J 180,400 364 B 3,300 216 MYOH Samindo Resources Tbk. --U2---1 795 795 785 795 0 361,700 286,940,500 23 94.691 795 T/J 140,000 785 B 40,900 217 MYRX Hanson International Tbk. --S6XXO2 142 146 138 144 2 399,760,400 56,087,737,800 1,273 98.205 144 T/J 760,300 143 B 92,400 218 NASA Ayana Land International Tbk. --U9---2 410 0 0 410 0 0 0 0 398.058 420 J 12,500 410 B 116,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,100 4,100 3,920 3,920 -180 78,200 311,124,000 150 1,206.154 3,980 J 300 3,920 T/B 22,900 220 NIRO Nirvana Development Tbk. --U6---2 94 95 90 94 0 610,600 57,031,600 52 89.524 94 T/J 1,047,000 91 B 25,700 221 NISP Bank OCBC NISP Tbk. --U8---1 1,050 1,055 1,035 1,035 -15 3,648,200 3,777,054,000 81 1,254.181 1,045 J 5,000 1,035 T/B 107,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 0 0 910 0 0 0 0 242.667 910 J 15,000 905 B 700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 456 440 448 2 386,400 173,268,000 104 52.706 448 T/J 22,400 442 B 10,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,880 J 900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 530 520 525 0 216,200 113,171,000 70 1,038.678 530 J 68,700 525 T/B 454,700 226 PALM Provident Agro Tbk. --U1---2 298 0 0 298 0 0 0 0 81.450 298 J 23,700 296 B 7,500 227 PANS Panin Sekuritas Tbk. CDU8---1 2,010 2,050 1,965 1,965 -45 840,500 1,663,671,000 333 1,429.091 1,965 T/J 419,100 1,960 B 11,700 228 PBID Panca Budi Idaman Tbk. --U3---2 905 910 895 895 -10 153,900 139,264,500 32 105.294 910 J 149,800 895 T/B 165,800 229 PBRX Pan Brothers Tbk. --S4K--1 458 458 452 452 -6 10,398,100 4,725,322,000 3,873 800.000 454 J 8,000 452 T/B 34,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 990 1,025 940 940 -50 754,100 718,526,000 86 78.333 950 J 75,900 940 T/B 493,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,520 2,530 2,520 2,530 10 16,900 42,590,000 6 1,686.667 2,530 T/J 14,600 2,520 B 14,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 263.415 1,350 J 3,000 1,250 B 400 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,360 3,360 3,220 3,300 -60 22,900 74,956,000 27 1,369.351 3,330 J 100 3,180 B 900 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,045 1,050 1,010 1,015 -30 1,861,100 1,903,206,000 602 1,689.977 1,020 J 2,000 1,015 T/B 600 235 PNIN Paninvest Tbk. --U8---1 1,185 1,185 1,150 1,155 -30 473,700 549,911,500 120 1,228.201 1,160 J 4,600 1,150 B 1,200 236 PNLF Panin Financial Tbk. --S8---1 256 256 246 246 -10 15,062,000 3,759,700,000 316 265.888 250 J 227,100 246 T/B 2,011,200 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 589.599 1,095 J 200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 4,610 4,570 4,570 -30 34,232,000 157,074,556,000 344 2,900.648 4,580 J 119,800 4,570 T/B 233,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 0 0 630 0 0 0 0 117.757 645 J 100 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,170 1,140 1,155 -5 236,200 273,946,000 68 77.000 1,160 J 61,700 1,155 T/B 3,400 241 PPRE PP Presisi Tbk. XDM7---1 392 394 388 390 -2 3,317,500 1,296,910,800 725 90.698 390 T/J 96,900 388 B 68,800 242 PPRO PP Properti Tbk. CDS6K--1 180 182 173 176 -4 35,850,800 6,315,977,400 1,372 380.541 177 J 467,600 176 T/B 48,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,420 3,270 3,380 80 7,000 23,177,000 14 52.000 3,380 T/J 11,300 3,260 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 282 286 266 272 -10 16,106,500 4,414,919,800 629 882.458 272 T/J 1,828,100 270 B 868,700 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,350 3,370 3,280 3,330 -20 19,411,100 64,371,760,000 3,012 2,895.652 3,340 J 422,900 3,330 T/B 550,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,830 2,710 2,710 -90 8,455,100 23,237,017,000 1,265 509.398 2,730 J 8,200 2,710 T/B 506,600 247 PTRO Petrosea Tbk. --M2---1 2,390 2,380 2,260 2,300 -90 2,549,700 5,858,370,000 777 1,840.000 2,300 T/J 192,200 2,290 B 16,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,175 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 595 600 -25 30,070,000 18,165,898,500 2,229 2,313.119 605 J 216,100 600 T/B 1,290,600 250 RAJA Rukun Raharja Tbk. --S7---1 665 830 685 805 140 134,863,000 104,889,385,000 11,485 2,765.183 805 T/J 1,145,000 800 B 939,400 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,450 1,455 1,390 1,410 -40 18,123,700 25,803,669,500 1,735 881.250 1,420 J 32,000 1,410 T/B 335,300 252 RDTX Roda Vivatex Tbk --U6---1 5,650 5,850 5,850 5,850 200 100 585,000 1 308.188 6,100 J 100 5,850 T/B 100 253 RIMO Rimo International Lestari Tbk --S9---2 140 152 139 143 3 784,325,900 110,852,481,100 2,359 78.510 144 J 1,976,100 143 T/B 443,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 350 330 350 -4 1,300 451,000 6 2,738.654 354 J 20,500 348 B 400 255 RODA Pikko Land Development Tbk. --U6---2 550 550 478 500 -50 6,150,100 3,303,193,500 190 798.339 500 T/J 7,200 498 B 9,500 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,250 1,260 0 660,300 829,351,000 119 494.118 1,265 J 4,700 1,260 T/B 100,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 590 595 580 590 0 2,524,600 1,484,821,000 508 737.500 590 T/J 310,000 585 B 6,700 258 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 10,050 10,050 10,000 10,050 0 15,700 157,280,000 7 6,483.871 10,050 T/J 7,800 10,000 B 5,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,680 2,690 2,650 2,660 -20 8,070,300 21,464,556,000 1,498 1,203.331 2,670 J 50,000 2,660 T/B 374,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 825 825 825 0 100 82,500 1 922.767 825 T/J 100 755 B 1,300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,450 2,440 2,450 0 14,300 35,033,000 10 104.701 2,490 J 22,900 2,450 T/B 900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 60.877 1,580 J 7,500 1,100 B 500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 735 735 720 725 -10 1,318,200 961,057,500 213 517.857 730 J 114,400 725 T/B 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---1 745 780 745 760 15 4,176,300 3,192,588,000 451 131.034 775 J 229,500 760 T/B 111,500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,125 8,100 7,975 7,975 -150 156,700 1,253,372,500 267 90.575 8,025 J 1,000 7,975 T/B 9,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 610 625 600 615 5 10,422,500 6,378,646,000 3,306 55.909 615 T/J 59,300 610 B 1,313,400 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 970 1,010 0 80,000 80,112,500 11 1.122 1,010 T/J 13,000 980 B 600 270 SKBM Sekar Bumi Tbk. --U5---2 496 500 500 500 4 100 50,000 1 434.783 500 T/J 2,600 432 B 4,000 271 SMAR Smart Tbk. --U1---2 3,730 0 0 3,730 0 0 0 0 1,232.406 3,900 J 200 3,720 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,600 3,670 3,600 3,630 30 198,400 717,887,000 166 648.214 3,650 J 1,300 3,630 T/B 50,300 273 SMCB Holcim Indonesia Tbk. --M3---1 810 815 800 805 -5 410,800 332,485,500 109 972.222 810 J 25,000 805 T/B 69,100 274 SMDR Samudera Indonesia Tbk. --S7---1 428 434 424 426 -2 1,742,700 745,624,400 363 1,709.608 428 J 100,000 426 T/B 57,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,010 965 975 -35 16,368,900 15,954,201,500 1,716 1,602.037 975 T/J 1,474,400 970 B 169,100 276 SMRU SMR Utama Tbk. --U2---2 434 440 432 438 4 93,600 40,753,200 17 107.112 436 J 1,000 434 B 600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,475 1,490 1,430 1,455 -20 2,422,400 3,533,639,000 751 3,886.322 1,450 J 2,000 1,440 B 200 278 SOCI Soechi Lines Tbk. --M7---1 260 262 252 254 -6 14,311,700 3,658,497,800 714 46.182 256 J 1,755,600 254 T/B 99,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 214 206 206 -8 29,800 6,216,200 8 219.848 212 J 49,700 206 T/B 1,400 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 340 342 0 52,185,900 17,849,026,000 1,549 142.500 344 J 1,502,500 342 T/B 613,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,180 4,160 4,160 4,160 -20 5,000 20,800,000 1 75.636 4,160 T/J 13,500 4,010 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 550 5 73,444,600 40,075,884,500 1,806 225.641 550 T/J 7,845,000 545 B 1,827,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,445 1,420 1,435 0 43,440,900 62,099,447,000 3,306 214.179 1,435 T/J 148,100 1,430 B 300,000 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 284,500 14,225,000 6 64.769 50 T/J 551,379,200 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 4,040 4,060 3,990 4,000 -40 3,018,800 12,151,430,000 2,651 3,636.364 4,010 J 17,100 4,000 T/B 1,200 288 TARA Sitara Propertindo Tbk. --U6K--1 835 840 830 835 0 41,458,700 34,683,377,000 3,845 787.736 835 T/J 1,700 830 B 119,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,275 5,400 5,300 5,400 125 979,300 5,259,405,000 852 266.667 5,425 J 27,600 5,400 T/B 380,100 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,290 1,390 1,300 1,390 100 17,630,400 24,068,446,000 1,481 316.521 1,390 T/J 155,800 1,385 B 60,000 291 TCID Mandom Indonesia Tbk. CDU5---1 17,750 17,750 17,500 17,750 0 500 8,850,000 3 1,741.015 17,750 T/J 6,200 17,200 B 4,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 825 825 800 825 0 6,600 5,416,000 10 266.129 820 J 700 720 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 650 650 650 -30 100 65,000 1 147.299 780 J 4,400 650 T/B 900 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 0 0 2,590 0 0 0 0 2,128.359 2,590 J 2,000 2,150 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 590 550 555 0 557,200 310,129,500 52 277.500 555 T/J 2,100 550 B 5,500 296 TINS Timah Tbk. --S2K--1 1,100 1,090 1,060 1,060 -40 15,131,300 16,227,743,500 1,856 541.654 1,065 J 268,000 1,060 T/B 684,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,725 10,100 9,375 9,950 225 20,680,800 201,670,140,000 8,466 615.191 9,950 T/J 45,200 9,925 B 26,200 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,030 1,100 1,035 1,035 5 200 213,500 2 476.103 1,095 J 2,000 1,035 T/B 1,900 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,580 2,570 2,560 2,560 -20 20,300 51,971,000 5 134.737 2,560 T/J 15,800 2,450 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,200 4,200 4,180 4,200 0 7,563,200 31,709,326,000 531 1,354.839 4,200 T/J 46,800 4,180 B 104,100 301 TOTL Total Bangun Persada Tbk. --S6---1 685 695 685 690 5 280,900 193,595,500 135 248.000 690 T/J 1,400,100 685 B 190,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 366 374 368 368 2 22,200 8,181,600 16 1,193.759 370 J 6,400 368 T/B 5,800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,380 3,440 3,350 3,350 -30 757,000 2,567,226,000 275 3,201.973 3,370 J 700 3,350 T/B 46,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 354 354 340 344 -10 73,186,700 25,273,949,800 1,981 284.312 346 J 934,900 344 T/B 569,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 120 120 120 -2 100 12,000 1 120.925 124 J 200 119 B 25,100 306 TRST Trias Sentosa Tbk. --U3---1 404 404 404 404 0 200 80,800 2 240.993 408 J 100 386 B 1,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,630 1,610 1,610 15 80,800 130,782,000 33 287.213 1,625 J 4,000 1,610 T/B 1,500 308 TURI Tunas Ridean Tbk. --U9---1 1,375 1,375 1,370 1,370 -5 2,000 2,742,500 4 3,044.444 1,375 J 240,700 1,370 T/B 262,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,355 1,365 1,350 1,350 -5 265,300 358,463,500 80 2,617.497 1,365 J 2,000 1,350 T/B 108,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,500 3,500 0 300 1,050,000 3 129.626 3,500 T/J 500 3,450 B 200 311 VICO Victoria Investama Tbk. --U8---1 187 198 180 193 6 166,000 31,349,200 35 154.400 195 J 10,200 192 B 27,000 312 VIVA Visi Media Asia Tbk. --S9---1 370 378 364 374 4 49,521,600 18,355,052,600 1,411 124.667 376 J 15,100 374 T/B 908,000 313 VOKS Voksel Electric Tbk. --U4---1 204 208 200 204 0 970,300 196,930,600 145 90.240 206 J 84,600 204 T/B 200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 264 264 260 262 -2 3,386,200 884,852,000 301 90.345 262 T/J 581,400 260 B 2,011,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,710 1,680 1,680 -10 7,266,100 12,247,999,500 1,036 431.818 1,685 J 81,800 1,680 T/B 598,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 354 430 356 360 6 2,189,300 812,419,800 734 97.357 368 J 4,000 360 T/B 388,900 317 WOOD Integra Indocabinet Tbk. --S5---2 390 394 366 380 -10 26,645,700 10,121,814,400 1,364 146.154 380 T/J 1,151,100 378 B 487,500 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 426 428 416 422 -4 84,110,200 35,401,863,200 2,875 86.122 422 T/J 878,100 420 B 3,039,000 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,440 2,480 2,430 2,460 20 25,208,300 61,801,440,000 2,450 663.968 2,470 J 717,600 2,460 T/B 358,800 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 505 510 505 505 0 4,249,200 2,148,354,000 344 85.593 510 J 1,462,900 505 T/B 686,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,765 1,770 1,720 1,720 -45 6,714,700 11,685,403,500 472 1,228.571 1,720 T/J 29,900 1,715 B 238,800 Total 4,273,529,600 2,823,153,896,600 217,804 5,212,876,700 105,756,700 Jakarta, 24 April 2018 Trading Division