List of Securities Quotation: IDX SMC Composite Date: Wednesday, 25 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 12,875 13,075 12,650 12,700 -175 932,500 11,918,390,000 878 1,031.716 12,725 J 5,000 12,700 T/B 12,600 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 6,100 B 1,400 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,190 J 9,300 2,020 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,330 1,290 1,315 15 6,520,600 8,568,678,500 928 1,603.659 1,320 J 7,600 1,315 T/B 551,200 5 ACST Acset Indonusa Tbk. XDS6---1 2,800 2,800 2,780 2,800 0 1,802,300 5,037,037,000 79 117.584 2,800 T/J 26,500 2,790 B 58,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,110 2,020 2,050 -70 5,031,000 10,321,741,000 1,101 1,609.952 2,060 J 32,200 2,050 T/B 164,100 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 9,300 9,600 9,300 9,475 175 200,000 1,902,522,500 291 407.527 9,475 T/J 7,700 9,450 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 342 342 326 334 -8 3,138,200 1,042,019,000 264 29.812 334 T/J 59,600 332 B 165,400 9 AGII Aneka Gas Industri Tbk. --S3---1 710 710 705 710 0 112,900 80,154,000 12 64.545 710 T/J 16,500 705 B 201,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 384 390 380 382 -2 5,299,400 2,029,088,400 515 624.101 384 J 90,500 382 T/B 7,300 11 AGRS Bank Agris Tbk. --U8---2 472 530 460 460 -12 62,600 29,141,000 18 418.182 490 J 3,000 454 B 10,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 605 620 590 590 -15 69,296,800 41,829,953,500 6,362 71.812 595 J 492,000 590 T/B 139,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,575 5,600 5,400 5,400 -175 7,544,400 41,282,402,500 1,885 4,303.783 5,425 J 14,800 5,400 T/B 105,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 380 346 370 -6 3,100 1,154,400 6 352.381 376 J 100 360 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,375 J 400 5,125 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 600 580 600 15 154,400 92,372,000 28 1,531.042 600 T/J 142,300 570 B 63,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,290 1,250 1,250 -50 26,900 33,686,000 12 104.167 1,280 J 12,200 1,250 T/B 800 18 ANTM Aneka Tambang Tbk. XDS2XXO1 860 870 840 850 -10 66,736,500 56,701,841,000 2,926 560.427 850 T/J 1,480,300 845 B 1,467,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,600 157,708,000 6 113.956 1,780 T/J 5,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 515 515 515 17 200 103,000 2 547.779 515 T/J 218,100 498 B 237,700 21 APLN Agung Podomoro Land Tbk. --S6---1 228 232 222 222 -6 15,381,400 3,439,248,200 1,573 60.822 224 J 219,600 222 T/B 81,800 22 ARII Atlas Resources Tbk. --U2---2 1,120 1,150 1,085 1,150 30 97,400 109,562,500 26 76.667 1,150 T/J 200 1,085 B 4,000 23 ARMY Armidian Karyatama Tbk. --U6---2 316 320 300 318 2 4,097,900 1,297,465,400 195 106.000 318 T/J 214,500 306 B 2,100 24 ARNA Arwana Citramulia Tbk. XDS3---1 330 336 332 334 4 534,000 178,248,200 123 2,270.101 338 J 11,200 334 T/B 2,500 25 ASGR Astra Graphia Tbk. XDS9---1 1,530 1,530 1,460 1,475 -55 172,300 256,945,000 98 305.814 1,500 J 11,800 1,475 T/B 111,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 745 750 740 740 -5 942,300 706,183,500 123 1,370.370 755 J 69,000 740 T/B 38,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 380 370 372 -8 13,132,200 4,900,820,200 811 354.286 374 J 1,093,800 372 T/B 929,500 28 ATIC Anabatic Technologies Tbk. --U9---1 730 840 700 700 -30 2,000 1,515,500 7 100.000 730 J 2,200 670 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 1,640 1,935 1,630 1,860 220 128,389,200 234,588,906,500 15,631 1,682.192 1,860 T/J 561,100 1,855 B 114,000 31 BABP Bank MNC Internasional Tbk. --U8---2 55 55 52 54 -1 38,991,700 2,079,896,000 387 61.979 54 T/J 5,437,600 53 B 3,827,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 290 270 286 10 675,500 183,024,400 65 210.860 286 T/J 13,600 272 B 104,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,570 1,545 1,545 -30 448,200 698,509,000 102 1,931.250 1,550 J 20,500 1,545 T/B 1,700 34 BBKP Bank Bukopin Tbk. --S8---1 498 500 476 478 -20 11,146,200 5,398,245,600 1,040 141.802 478 T/J 300 476 B 366,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 0 J 0 1,235 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 3,660 3,630 3,510 3,560 -100 8,546,300 30,423,005,000 1,859 464.348 3,570 J 133,200 3,560 T/B 994,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 306 306 296 296 -10 3,021,700 912,820,800 130 301.364 300 J 45,800 296 T/B 39,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 0 0 1,535 0 0 0 0 621.420 1,530 J 1,000 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 47,400 2,370,000 31 217.306 50 T/J 198,867,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 282 276 278 -4 5,000,100 1,395,252,600 293 163.529 280 J 30,800 278 T/B 262,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 815 820 785 810 -5 22,200 17,658,000 36 4,150.866 810 T/J 800 805 B 600 44 BHIT MNC Investama Tbk. --S9K--1 107 109 104 105 -2 37,490,500 4,019,585,200 7,349 307.062 106 J 243,600 105 T/B 100 45 BINA Bank Ina Perdana Tbk. --U8---2 630 630 560 560 -70 1,509,500 870,480,000 318 316.391 565 J 75,200 560 T/B 162,400 46 BIPI Benakat Integra Tbk. --S2K--2 82 82 78 78 -4 57,928,300 4,576,393,200 1,059 55.714 79 J 710,700 78 T/B 2,506,100 47 BIRD Blue Bird Tbk. --U7---1 3,120 3,120 2,990 3,030 -90 412,500 1,252,125,000 330 46.615 3,030 T/J 6,600 3,020 B 1,000 48 BISI BISI International Tbk. --U1---1 1,945 1,925 1,875 1,925 -20 137,900 264,120,500 29 962.500 1,925 T/J 81,000 1,875 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 1,920 2,060 0 17,828,300 35,686,486,500 921 343.333 2,070 J 97,200 2,060 T/B 3,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 715 690 690 -5 18,553,700 12,964,615,000 1,577 160.465 695 J 69,100 690 T/B 257,200 51 BKSL Sentul City Tbk. --S6K--1 192 192 185 186 -6 103,363,000 19,419,848,800 3,189 12.853 187 J 289,100 186 T/B 5,600,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 228 212 212 0 23,600 5,124,800 5 486.462 224 J 2,600 212 T/B 2,300 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 10,050 10,050 10,050 10,050 0 500 5,025,000 1 335.000 10,000 J 200 8,550 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 352 350 350 4 300 105,200 3 109.375 348 J 2,400 334 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 565 565 550 560 -5 39,680,200 22,263,788,000 7,208 455.803 565 J 375,100 560 T/B 50,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 272,800 13,640,000 12 1.719 50 T/J 2,670,537,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,155 1,105 1,140 25 12,359,400 14,022,679,000 1,292 8.417 1,140 T/J 671,000 1,135 B 700 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 270 266 260 260 -10 1,134,100 298,055,800 77 3.073 266 J 1,500 260 T/B 191,100 60 BNLI Bank Permata Tbk. --M8K--1 575 575 555 560 -15 20,385,600 11,520,108,500 749 6.097 565 J 320,000 560 T/B 159,900 61 BOGA Bintang Oto Global Tbk. --S9---2 625 625 610 620 -5 2,244,100 1,379,048,500 500 601.942 620 T/J 28,700 615 B 20,700 62 BOLT Garuda Metalindo Tbk. XDU4---2 865 865 855 855 -10 386,800 332,979,000 118 155.455 860 J 9,800 855 T/B 15,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 6,975 J 700 6,700 B 1,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 81 79 79 -1 31,993,700 2,534,465,800 352 12.441 80 J 5,540,500 79 T/B 26,774,800 66 BRNA Berlina Tbk. --U3---2 1,150 1,155 1,155 1,155 5 100 115,500 1 866.597 1,225 J 10,000 1,155 T/B 2,400 67 BRPT Barito Pacific Tbk. --S3XXO1 2,590 2,580 2,520 2,520 -70 23,737,000 60,362,197,000 1,873 197.351 2,520 T/J 58,700 2,510 B 533,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,820 1,815 1,770 1,810 -10 11,289,700 20,304,709,500 1,557 354.551 1,810 T/J 2,283,100 1,795 B 44,400 69 BSIM Bank Sinarmas Tbk. --U8---1 605 605 605 605 0 500 302,500 1 412.634 605 T/J 400 585 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,580 2,980 2,590 2,800 220 101,500 276,861,000 106 143.590 2,800 T/J 17,700 2,740 B 2,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 135 130 134 -1 1,508,500 199,745,700 67 1,026.663 134 T/J 56,800 130 B 28,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 346,736,600 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,900 2,970 2,900 2,920 20 428,600 1,262,031,000 178 565.276 2,940 J 16,500 2,920 T/B 4,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,730 1,730 1,730 0 500 865,000 1 293.220 1,700 J 200 1,500 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 262 262 250 252 -10 190,310,600 48,352,839,800 4,753 14.626 254 J 1,843,500 252 T/B 18,563,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 476 474 474 0 1,000 474,400 2 182.308 476 J 100 466 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 224 226 216 220 -4 583,800 128,848,000 82 208.032 220 T/J 13,000 218 B 11,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 296 294 264 270 -26 179,652,800 49,518,443,800 5,319 59.051 270 T/J 4,295,200 268 B 384,000 80 BYAN Bayan Resources Tbk. --U2---1 11,000 11,100 11,000 11,000 0 21,100 232,150,000 7 189.655 11,000 T/J 8,800 10,000 B 500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 394 404 386 390 -4 1,404,400 553,961,800 425 118.182 392 J 8,900 390 T/B 112,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,820 1,890 1,800 1,800 -20 1,730,600 3,146,310,500 470 102.857 1,875 J 500 1,800 T/B 78,900 83 CASA Capital Financial Indonesia Tbk. --U8---2 280 286 280 280 0 1,372,900 387,431,000 222 511.537 280 T/J 70,700 278 B 302,700 84 CASS Cardig Aero Services Tbk. --U7---2 720 715 705 715 -5 200 142,000 2 178.750 715 T/J 3,400 700 B 20,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 118 111 113 0 7,163,200 816,760,800 455 723.200 114 J 310,000 113 T/B 457,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 338 338 320 330 -8 3,574,300 1,176,210,400 38 25.823 334 J 23,000 330 T/B 1,795,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 700 600 600 600 -100 100 60,000 1 2,177.226 720 J 100 660 B 1,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,255 1,260 1,215 1,235 -20 4,798,500 5,923,165,000 872 1,073.913 1,240 J 1,800 1,235 T/B 36,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,490 1,400 1,400 -30 117,000 173,001,000 24 133.964 1,445 J 500 1,400 T/B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 322 326 308 308 -14 347,400 110,102,600 86 58.262 310 J 2,000 308 T/B 12,100 91 COWL Cowell Development Tbk. --M6---2 720 720 675 685 -35 1,183,400 837,522,500 431 526.923 710 J 20,300 685 T/B 5,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 4 45.455 50 T/J 87,575,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 555 555 555 0 454,000 251,970,000 62 280.070 560 J 200 555 T/B 20,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 460 462 462 462 2 100 46,200 1 154.000 560 J 300 464 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 1,180 1,175 1,145 1,155 -25 8,581,400 9,907,871,000 971 258.598 1,160 J 60,000 1,155 T/B 572,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 424,800 21,240,000 32 16.496 50 T/J 91,308,400 0 B 0 98 DILD Intiland Development Tbk. --S6---1 320 320 308 320 0 9,597,000 3,010,223,400 533 55.763 320 T/J 121,100 318 B 267,600 99 DKFT Central Omega Resources Tbk. --U2---2 390 390 380 390 0 118,500 46,136,000 12 1,001.798 390 T/J 381,100 380 B 26,900 100 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,475 5,400 5,475 25 34,000 185,345,000 31 32,727.599 5,475 T/J 11,500 5,400 B 700 101 DMAS Puradelta Lestari Tbk. --M6K--1 182 182 177 178 -4 16,139,400 2,878,859,200 558 84.762 179 J 560,700 178 T/B 18,802,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,610 2,500 2,610 10 147,600 385,185,000 27 2,292.712 2,610 T/J 10,000 2,580 B 1,300 103 DOID Delta Dunia Makmur Tbk. --S2K--2 980 980 940 945 -35 29,507,900 28,086,290,000 1,851 1,279.378 950 J 1,300,900 945 T/B 2,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 306 306 292 302 -4 70,100 20,930,400 30 54.909 302 T/J 9,900 294 B 5,000 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 448 452 446 448 0 1,804,600 807,884,600 97 121.081 448 T/J 38,300 446 B 240,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,475 0 0 12,475 0 0 0 0 831.667 14,950 J 100 10,000 B 200 107 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 1,975 0 0 1,975 0 0 0 0 726.981 1,990 J 500 1,955 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 206 210 202 202 -4 406,000 83,230,800 83 134.667 204 J 18,800 202 T/B 50,300 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 20,000 21,000,000 1 25.926 1,050 T/J 80,000 965 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 486 480 462 466 -20 72,255,100 33,882,424,000 3,469 116.500 466 T/J 900 464 B 1,114,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 22,300 1,115,000 8 10.308 50 T/J 817,891,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 240 240 226 230 -10 72,068,000 16,696,558,400 1,781 19.176 232 J 1,057,100 230 T/B 1,452,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,925 1,900 1,925 -25 200 382,500 2 1,346.823 2,000 J 6,600 1,925 T/B 400 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,390 1,550 1,360 1,420 30 48,169,700 69,909,854,500 5,474 142.000 1,420 T/J 153,900 1,415 B 8,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 314 320 304 308 -6 19,117,800 5,952,099,400 1,190 573.439 310 J 57,200 308 T/B 872,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,420 2,470 2,350 2,370 -50 3,236,500 7,719,482,000 1,313 120.279 2,390 J 20,500 2,370 T/B 34,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,535 1,535 1,490 1,490 -45 247,100 370,638,500 18 2,343.320 1,530 J 200 1,490 T/B 135,700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,825 5,725 5,650 5,675 -150 195,100 1,107,682,500 84 1,300.532 5,675 T/J 9,200 5,650 B 13,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,850 3,850 3,800 3,850 0 180,800 691,790,000 35 770.000 3,850 T/J 1,100 3,830 B 12,000 121 FISH FKS Multi Agro Tbk. --U9---2 1,820 0 0 1,820 0 0 0 0 1,456.000 1,850 J 1,000 1,800 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 625 610 615 -10 511,300 312,092,500 67 615.000 615 T/J 24,300 610 B 7,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 780 755 775 10 29,674,000 22,917,610,500 301 352.273 775 T/J 166,300 755 B 10,700 124 FPNI Lotte Chemical Titan Tbk. --M3---2 193 193 188 189 -4 2,761,200 523,909,100 185 57.328 190 J 7,300 189 T/B 153,700 125 FREN Smartfren Telecom Tbk. --U7---1 60 62 57 60 0 15,388,800 921,395,400 413 3.333 61 J 638,000 60 T/B 357,700 126 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---1 294 298 292 292 -2 4,535,100 1,330,949,800 473 39.252 294 J 11,200 292 T/B 811,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 835 855 820 830 -5 6,404,400 5,365,495,500 1,408 162.950 830 T/J 1,408,300 825 B 509,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 392 392 380 382 -10 4,214,700 1,631,546,800 434 95.500 384 J 20,000 382 T/B 81,900 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 12,975 12,975 12,975 0 500 6,487,500 1 2,256.522 12,975 T/J 100 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---1 155 160 155 156 1 17,300 2,712,300 7 62.400 160 J 6,700 156 T/B 6,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 294 0 0 294 0 0 0 0 46.363 302 J 100 254 B 8,000 134 HERO Hero Supermarket Tbk. --U9---1 975 975 905 955 -20 35,800 33,494,000 24 1,993.404 955 T/J 100 915 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,600 3,610 3,550 3,580 -20 184,100 659,293,000 60 1,095.941 3,580 T/J 84,800 3,530 B 10,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 2,600 1,848,500 6 1,100.000 715 T/J 2,300 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 284 280 280 -4 11,900 3,335,600 17 93.333 282 J 100 280 T/B 37,000 138 HRUM Harum Energy Tbk. --S2K--1 2,930 2,890 2,640 2,740 -190 4,131,800 11,516,086,000 1,425 52.692 2,750 J 48,100 2,740 T/B 19,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 0 0 8,600 0 0 0 0 924.930 8,600 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 850 815 850 30 3,300 2,794,500 2 66.406 850 T/J 3,000 815 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 198 202 194 194 -4 347,614,000 68,971,376,900 1,003 372.375 196 J 30,000 194 T/B 158,100 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,530 2,630 2,330 2,450 -80 12,201,300 30,325,422,000 3,677 328.914 2,450 T/J 39,300 2,440 B 44,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 810 835 755 755 -55 7,499,600 5,968,556,000 1,015 151.000 760 J 11,800 755 T/B 4,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 980 990 0 309,600 306,503,000 27 260.526 990 T/J 9,300 980 B 4,700 145 INAF Indofarma Tbk. --U5K--1 4,420 4,420 4,380 4,380 -40 11,600 50,840,000 28 1,752.000 4,400 J 900 4,380 T/B 2,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,430 3,450 3,310 3,400 -30 11,824,100 40,006,102,000 1,811 1,387.755 3,400 T/J 496,000 3,390 B 135,500 147 INDY Indika Energy Tbk. --S7LKO1 3,670 3,720 3,610 3,630 -40 15,639,200 57,340,073,000 3,347 123.051 3,630 T/J 102,200 3,620 B 200,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,950 13,200 12,625 12,725 -225 6,729,800 86,467,487,500 4,028 655.701 12,725 T/J 190,700 12,700 B 5,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 86 84 86 0 4,126,500 352,387,900 119 0.491 87 J 48,600 86 T/B 5,680,200 150 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---2 498 498 488 490 -8 5,915,700 2,911,380,000 464 345.409 490 T/J 401,700 488 B 798,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 426 400 426 10 193,000 80,665,800 66 112.105 426 T/J 13,300 404 B 2,500 153 ISAT Indosat Tbk. --S7K--1 4,600 4,630 4,420 4,420 -180 849,100 3,800,549,000 529 315.714 4,480 J 31,000 4,420 T/B 7,400 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,650 26,650 25,400 25,450 -1,200 1,337,900 34,708,630,000 1,978 181.786 25,450 T/J 44,700 25,425 B 3,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 21,700 1,085,000 7 35.714 50 T/J 55,055,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 500 J 5,000 472 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 530 J 100 470 B 2,900 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 750 745 705 735 -15 1,536,100 1,137,512,500 27 525.000 735 T/J 4,500 705 B 35,900 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,550 1,545 1,510 1,520 -30 2,310,600 3,520,831,500 488 415.528 1,525 J 19,700 1,520 T/B 9,000 160 JRPT Jaya Real Property Tbk. --S6---1 825 825 815 820 -5 2,506,200 2,055,033,500 237 788.462 820 T/J 8,000 815 B 22,100 161 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,420 4,410 4,310 4,340 -80 4,729,000 20,602,961,000 2,404 255.926 4,350 J 26,500 4,340 T/B 369,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 1,000 980 990 0 4,200 4,134,000 5 213.215 1,000 J 900 975 B 1,000 163 KAEF Kimia Farma Tbk. CDM5K--1 2,260 2,280 2,160 2,160 -100 467,100 1,032,728,000 285 2,160.000 2,170 J 14,800 2,160 T/B 61,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 456 470 448 460 4 4,045,500 1,839,637,600 393 55.894 462 J 161,600 460 T/B 345,200 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 260 260 242 256 -4 15,904,100 3,977,406,000 700 8.882 256 T/J 112,000 254 B 323,000 167 KINO Kino Indonesia Tbk. --U5---2 2,160 2,140 2,020 2,020 -140 12,500 25,826,000 22 53.158 2,020 T/J 3,300 2,000 B 5,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,820 2,820 2,770 2,820 0 579,700 1,624,110,000 56 940.000 2,820 T/J 23,800 2,770 B 9,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 402 416 400 410 8 76,200 30,840,600 39 1,438.596 410 T/J 238,700 402 B 2,000 170 KMTR Kirana Megatara Tbk. --M3---2 600 610 570 580 -20 1,217,500 715,495,000 360 126.638 580 T/J 20,200 575 B 4,300 171 KPIG MNC Land Tbk. --U9---2 1,300 1,300 1,300 1,300 0 200 260,000 1 279.732 1,300 T/J 4,800 1,200 B 900 172 KRAH Grand Kartech Tbk. --U4---2 2,590 2,590 2,570 2,570 -20 63,300 163,768,000 62 934.545 2,580 J 1,300 2,570 T/B 500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 480 484 470 470 -10 8,232,200 3,907,843,200 870 58.431 472 J 10,000 470 T/B 633,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 665 650 665 5 37,956,200 25,000,327,000 5,498 6,918.435 665 T/J 391,900 660 B 75,400 175 LINK Link Net Tbk. XDS9K--1 5,300 5,375 5,225 5,350 50 308,800 1,635,022,500 224 334.375 5,300 J 300,800 5,150 B 5,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,850 2,850 2,750 2,750 -100 904,200 2,530,852,000 489 297.297 2,750 T/J 116,700 2,740 B 17,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 472 470 452 460 -12 18,400,100 8,468,308,800 1,864 117.779 460 T/J 1,446,900 456 B 18,800 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 11,050 10,450 10,450 -525 3,482,500 36,847,815,000 2,964 236.795 10,525 J 30,500 10,450 T/B 675,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,330 1,295 1,305 -15 7,277,500 9,536,221,000 771 336.774 1,310 J 30,000 1,305 T/B 82,600 180 LTLS Lautan Luas Tbk. --S9---1 690 690 660 685 -5 145,600 98,658,000 40 242.145 685 T/J 149,100 665 B 10,300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 670 670 670 0 20,000 13,400,000 17 1,412.727 670 T/J 11,300 620 B 1,500 182 MAIN Malindo Feedmill Tbk. --S3---1 780 780 755 755 -25 2,376,800 1,815,848,500 271 428.977 760 J 87,500 755 T/B 78,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,830 1,800 1,830 -10 800 1,446,000 2 108.929 1,830 T/J 100 1,805 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,225 8,200 8,000 8,050 -175 1,442,200 11,657,650,000 1,428 1,288.000 8,100 J 4,800 8,000 B 21,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,740 1,690 1,690 -50 1,277,300 2,168,801,500 222 676.000 1,695 J 19,800 1,690 T/B 44,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 324 310 322 10 1,121,400 356,418,400 74 228.953 324 J 503,100 320 B 20,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,040 4,040 4,040 -10 200 808,000 1 1,594.286 4,040 T/J 200 3,850 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,100 3,120 3,000 3,010 -90 133,000 400,095,000 74 231.538 3,080 J 6,500 3,010 T/B 15,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 785 785 715 735 -50 5,174,200 3,904,676,000 559 45.938 740 J 2,500 735 T/B 579,100 190 MCAS M Cash Integrasi Tbk. --U9---2 3,080 3,100 3,040 3,060 -20 4,230,200 13,003,379,000 464 220.939 3,070 J 20,000 3,050 B 100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 208 202 204 -2 3,963,900 811,390,600 116 182.973 206 J 609,900 204 T/B 241,800 192 MDIA Intermedia Capital Tbk. --U9---1 288 282 276 276 -12 300 83,400 3 200.000 282 J 27,500 276 T/B 52,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,480 2,540 2,450 2,450 -30 115,000 289,078,000 36 122.500 2,520 J 5,000 2,450 T/B 5,000 194 MDLN Modernland Realty Tbk. --S6---1 366 366 344 356 -10 2,244,800 799,101,800 177 105.652 356 T/J 66,200 354 B 150,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,265 1,210 1,215 -60 29,764,000 36,533,903,000 2,878 2,139.951 1,215 T/J 3,900 1,210 B 1,055,600 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,600 J 100 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,100 6,100 6,025 6,025 -75 2,100 12,735,000 3 15,885.781 6,100 J 1,300 6,050 B 1,000 198 META Nusantara Infrastructure Tbk. CDS7---1 195 195 191 194 -1 3,395,500 657,208,700 88 58.241 195 J 1,096,800 194 T/B 300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,750 1,750 1,655 1,735 -15 171,000 294,294,500 13 889.744 1,735 T/J 120,000 1,710 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 8,500,000 8,500,000,000 10 363.636 1,005 J 400,000 975 B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,925 1,930 1,900 1,925 0 6,297,500 12,111,470,000 405 113.336 1,935 J 39,800 1,925 T/B 396,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,820 2,050 1,800 1,800 -20 466,300 882,498,000 157 1,714.286 1,830 J 5,000 1,800 T/B 9,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 284 288 280 280 -4 7,336,600 2,080,841,200 206 700.000 282 J 500 280 T/B 600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 24,525 24,000 23,500 23,500 -1,025 300 7,147,500 3 1,119.048 24,525 J 600 23,500 T/B 400 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,675 17,675 17,075 17,500 -175 1,300 22,402,500 10 111,464.968 17,500 T/J 1,000 17,150 B 2,200 206 MLPL Multipolar Tbk. --S9K--1 131 132 127 128 -3 6,445,600 829,161,400 431 14.682 128 T/J 28,400 127 B 1,046,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 700 409,500 7 100.000 585 T/J 172,700 575 B 20,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,395 1,395 1,370 1,370 -25 8,108,300 11,231,081,500 5,577 152.222 1,370 T/J 583,300 1,365 B 66,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,215 1,230 1,175 1,215 0 7,223,200 8,727,483,000 753 81.000 1,220 J 148,100 1,215 T/B 529,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 370 374 360 360 -10 1,296,500 473,792,000 369 151.356 362 J 56,900 360 T/B 52,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,975 J 100 3,680 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 700 715 690 700 0 1,141,400 812,646,500 49 46.053 700 T/J 128,500 695 B 17,500 213 MTDL Metrodata Electronics Tbk. --S9---1 785 790 780 780 -5 1,004,900 788,424,000 131 1,404.191 785 J 55,400 780 T/B 20,000 214 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---1 400 0 0 400 0 0 0 0 168.173 388 J 200 370 B 100 216 MYOH Samindo Resources Tbk. --U2---1 795 795 785 795 0 315,200 250,467,000 17 94.691 795 T/J 301,200 785 B 20,000 217 MYRX Hanson International Tbk. --S6XXO2 144 144 136 138 -6 211,300,200 29,613,569,600 1,188 94.113 138 T/J 5,158,200 137 B 5,429,100 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 116,200 47,642,000 15 398.058 410 T/J 1,000 408 B 106,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,920 3,980 3,850 3,890 -30 48,700 191,035,000 46 1,196.923 3,900 J 2,500 3,890 T/B 400 220 NIRO Nirvana Development Tbk. --U6---2 94 94 90 90 -4 2,490,500 224,265,100 40 85.714 90 T/J 1,409,800 89 B 603,500 221 NISP Bank OCBC NISP Tbk. --U8---1 1,035 1,045 1,020 1,025 -10 6,279,900 6,436,773,000 106 1,242.063 1,030 J 1,000 1,025 T/B 249,300 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 0 0 910 0 0 0 0 242.667 915 J 400 905 B 700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 448 472 444 468 20 4,744,300 2,180,991,400 754 55.059 470 J 18,200 468 T/B 77,900 224 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---1 525 535 515 530 5 916,700 479,664,500 172 1,048.571 530 T/J 84,900 520 B 80,800 226 PALM Provident Agro Tbk. --U1---2 298 296 294 296 -2 200 59,000 2 80.903 298 J 33,700 294 B 7,500 227 PANS Panin Sekuritas Tbk. --U8---1 1,965 1,900 1,750 1,795 -170 281,800 506,059,500 214 1,305.455 1,800 J 2,900 1,795 T/B 13,800 228 PBID Panca Budi Idaman Tbk. --U3---2 895 905 895 905 10 3,700 3,330,000 4 106.471 905 T/J 230,500 895 B 63,700 229 PBRX Pan Brothers Tbk. --S4K--1 452 454 450 452 0 10,419,900 4,710,084,200 1,351 800.000 452 T/J 46,000 450 B 9,700 230 PBSA Paramita Bangun Sarana Tbk. CDU6---1 940 1,000 945 960 20 1,462,000 1,405,803,000 201 80.000 970 J 30,300 960 T/B 9,900 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,530 2,530 2,510 2,510 -20 64,600 163,117,000 12 1,673.333 2,520 J 2,600 2,510 T/B 17,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,400 1,340 1,350 0 6,500 8,848,500 53 263.415 1,350 T/J 79,400 1,300 B 500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 3,220 3,300 0 9,400 30,678,000 20 1,369.351 3,340 J 1,100 3,290 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,015 1,015 990 995 -20 1,876,800 1,875,958,000 251 1,656.677 995 T/J 26,700 990 B 212,900 235 PNIN Paninvest Tbk. --U8---1 1,155 1,175 1,125 1,140 -15 118,100 135,445,000 86 1,212.250 1,140 T/J 50,400 1,125 B 500 236 PNLF Panin Financial Tbk. --S8---1 246 248 242 244 -2 15,849,000 3,887,254,400 274 263.727 244 T/J 1,573,800 242 B 1,119,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 589.599 1,070 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,570 4,580 4,530 4,530 -40 38,971,100 177,502,779,000 462 2,875.259 4,540 J 70,100 4,530 T/B 6,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 645 625 645 15 7,300 4,628,000 5 120.561 650 J 22,100 0 B 0 240 POWR Cikarang Listrindo Tbk. CDM7---2 1,155 1,160 1,130 1,150 -5 129,100 147,781,500 53 76.667 1,150 T/J 93,900 1,135 B 49,000 241 PPRE PP Presisi Tbk. XDM7---1 390 390 386 388 -2 5,382,700 2,091,696,000 733 90.233 388 T/J 5,100 386 B 238,700 242 PPRO PP Properti Tbk. --S6K--1 176 176 166 166 -10 39,278,700 6,672,766,700 1,650 358.919 167 J 39,700 166 T/B 1,640,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,380 3,350 3,300 3,300 -80 16,700 55,436,000 11 50.769 3,320 J 1,800 3,300 T/B 5,300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 272 282 252 252 -20 16,914,900 4,429,379,200 635 817.571 254 J 10,700 252 T/B 604,100 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,330 3,370 3,260 3,270 -60 24,677,200 81,669,176,000 4,340 2,843.478 3,280 J 345,000 3,270 T/B 32,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,710 2,710 2,650 2,650 -60 7,235,800 19,313,719,000 1,354 498.120 2,660 J 33,000 2,650 T/B 450,500 247 PTRO Petrosea Tbk. --M2---1 2,300 2,270 2,200 2,200 -100 1,687,900 3,765,272,000 751 1,760.000 2,210 J 8,000 2,190 B 42,800 248 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 600 610 585 590 -10 27,529,700 16,408,565,000 1,421 2,274.567 590 T/J 2,966,600 585 B 299,000 250 RAJA Rukun Raharja Tbk. --S7---1 805 815 745 750 -55 31,081,900 24,019,311,500 2,800 2,576.257 755 J 5,000 750 T/B 247,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,415 1,390 1,415 5 4,459,300 6,294,736,500 1,244 884.375 1,415 T/J 111,100 1,395 B 45,700 252 RDTX Roda Vivatex Tbk --U6---1 5,850 0 0 5,850 0 0 0 0 308.188 5,900 J 100 5,700 B 1,000 253 RIMO Rimo International Lestari Tbk --S9---2 143 145 138 138 -5 337,602,100 48,240,424,900 983 75.765 139 J 76,000 138 T/B 3,650,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 0 0 350 0 0 0 0 2,738.654 350 J 200 330 B 2,000 255 RODA Pikko Land Development Tbk. --U6---2 500 505 482 486 -14 56,000 27,310,900 33 775.986 486 T/J 8,700 484 B 12,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,240 1,220 1,235 -25 892,800 1,098,395,500 114 484.314 1,235 T/J 10,800 1,225 B 41,100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 590 590 555 570 -20 2,171,200 1,251,957,500 491 712.500 570 T/J 13,200 565 B 3,700 258 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 10,025 10,025 10,025 -25 2,500 25,062,500 2 6,467.742 10,025 T/J 17,800 9,950 B 10,100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,660 2,580 2,630 -30 5,910,900 15,509,163,000 1,043 1,189.760 2,630 T/J 360,000 2,600 B 14,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 0 0 825 0 0 0 0 922.767 825 J 100 820 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,450 2,420 2,450 0 51,000 123,952,000 11 104.701 2,490 J 21,600 2,450 T/B 12,400 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 1,550 1,320 1,550 240 155,700 226,916,000 127 72.030 1,550 T/J 16,800 1,500 B 10,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 725 725 715 720 -5 1,115,500 806,063,000 137 514.286 720 T/J 69,300 715 B 53,600 265 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---1 760 770 735 735 -25 4,186,300 3,135,957,500 427 126.724 740 J 55,300 735 T/B 1,339,700 267 SILO Siloam International Hospitals Tbk. --U9---1 7,975 7,950 7,775 7,775 -200 370,100 2,903,335,000 257 88.304 7,800 J 100 7,775 T/B 54,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 615 645 605 620 5 33,978,300 21,325,159,500 5,262 56.364 620 T/J 114,100 615 B 717,400 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,005 1,005 1,005 -5 15,000 15,075,000 1 1.117 1,005 T/J 33,700 970 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 500 520 520 520 20 100 52,000 1 452.174 505 J 2,000 434 B 400 271 SMAR Smart Tbk. --U1---2 3,730 3,750 3,750 3,750 20 100 375,000 1 1,239.014 3,840 J 100 3,290 B 800 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,630 3,650 3,600 3,630 0 177,200 642,369,000 134 648.214 3,640 J 200 3,630 T/B 5,200 273 SMCB Holcim Indonesia Tbk. --M3---1 805 815 800 800 -5 215,400 173,859,500 131 966.184 810 J 100 800 T/B 276,100 274 SMDR Samudera Indonesia Tbk. --S7---1 426 426 418 420 -6 2,739,300 1,155,571,000 413 1,685.529 422 J 208,000 420 T/B 272,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 975 975 930 950 -25 7,719,200 7,279,850,500 1,533 1,560.960 950 T/J 246,600 945 B 100 276 SMRU SMR Utama Tbk. --U2---2 438 456 430 430 -8 758,500 332,465,800 154 105.156 444 J 12,200 430 T/B 800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,455 1,505 1,440 1,470 15 2,313,200 3,378,083,500 930 3,926.387 1,475 J 4,800 1,470 T/B 5,000 278 SOCI Soechi Lines Tbk. --M7---1 254 254 248 248 -6 14,132,400 3,527,467,400 846 45.091 250 J 182,000 248 T/B 61,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 208 202 202 -4 30,800 6,382,000 5 215.579 216 J 100 202 T/B 800 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 336 338 -4 81,961,600 27,712,627,600 1,395 140.833 340 J 5,060,700 338 T/B 2,587,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,160 4,500 4,140 4,500 340 74,400 331,260,000 18 81.818 4,500 T/J 47,500 4,020 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 550 540 545 -5 56,849,400 31,033,213,500 1,153 223.590 545 T/J 18,000 540 B 2,660,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,435 1,415 1,430 -5 24,966,500 35,481,515,000 2,296 213.433 1,430 T/J 425,700 1,425 B 300,000 284 STTP Siantar Top Tbk. --U5---2 4,600 4,600 4,600 4,600 0 200 920,000 1 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 788,800 39,440,000 4,169 64.769 50 T/J 547,533,600 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 4,000 4,030 3,990 4,000 0 3,201,300 12,837,415,000 2,844 3,636.364 4,000 T/J 22,300 3,990 B 108,200 288 TARA Sitara Propertindo Tbk. --U6K--1 835 835 795 820 -15 38,399,300 31,472,686,500 4,722 773.585 830 J 120,000 820 T/B 72,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,400 5,575 5,375 5,525 125 2,107,500 11,617,850,000 775 272.840 5,550 J 1,500 5,525 T/B 1,095,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,390 1,380 1,275 1,290 -100 7,086,100 9,291,618,500 838 293.749 1,290 T/J 191,200 1,285 B 78,700 291 TCID Mandom Indonesia Tbk. CDU5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,750 J 3,000 17,200 B 4,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 825 0 0 825 0 0 0 0 266.129 825 J 16,900 770 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 630 630 630 -20 100 63,000 1 142.766 780 J 4,300 635 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 0 0 2,590 0 0 0 0 2,128.359 2,700 J 3,300 2,350 B 1,400 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 555 550 555 0 708,300 393,106,000 44 277.500 555 T/J 1,300 550 B 4,400 296 TINS Timah Tbk. --S2K--1 1,060 1,080 1,025 1,045 -15 16,462,500 17,363,953,500 1,660 533.989 1,050 J 548,800 1,045 T/B 2,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,950 9,900 9,575 9,600 -350 10,274,500 99,530,465,000 3,577 593.551 9,625 J 10,700 9,600 T/B 268,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,035 1,100 1,020 1,020 -15 3,300 3,577,000 5 469.203 1,075 J 2,000 1,020 T/B 800 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,560 2,530 2,530 2,530 -30 11,000 27,830,000 2 133.158 2,550 J 10,000 2,400 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,200 4,210 4,190 4,210 10 8,818,100 37,037,348,000 467 1,358.065 4,210 T/J 3,300 4,200 B 100,000 301 TOTL Total Bangun Persada Tbk. --S6---1 690 700 680 685 -5 1,486,900 1,020,550,500 286 246.203 695 J 45,000 685 T/B 5,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 368 370 354 360 -8 194,100 70,397,400 72 1,167.807 364 J 100 360 T/B 800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,350 3,330 3,290 3,290 -60 250,800 828,743,000 187 3,144.624 3,300 J 29,800 3,290 T/B 85,900 304 TRAM Trada Alam Minera Tbk. --U7LKO1 344 352 334 340 -4 117,220,500 40,121,861,200 2,761 281.006 340 T/J 6,173,500 338 B 2,046,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 120 117 117 -3 14,800 1,737,700 18 117.902 122 J 20,000 116 B 5,100 306 TRST Trias Sentosa Tbk. --U3---1 404 406 384 406 2 25,100 9,640,600 2 242.186 404 J 27,900 390 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,610 1,630 1,615 1,615 5 21,800 35,224,500 19 288.105 1,615 T/J 1,104,800 1,610 B 2,200 308 TURI Tunas Ridean Tbk. CDU9---1 1,370 1,375 1,365 1,365 -5 237,800 325,790,500 13 3,033.333 1,370 J 143,900 1,365 T/B 170,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,365 1,350 1,355 5 56,400 76,291,500 23 2,627.191 1,365 J 1,400 1,360 B 100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 0 0 3,500 0 0 0 0 129.626 3,500 J 500 3,400 B 600 311 VICO Victoria Investama Tbk. --U8---1 193 236 186 186 -7 2,950,800 613,128,800 839 148.800 186 T/J 25,400 183 B 20,000 312 VIVA Visi Media Asia Tbk. --S9---1 374 388 364 368 -6 60,403,600 22,616,009,800 1,844 122.667 370 J 815,800 368 T/B 698,200 313 VOKS Voksel Electric Tbk. --U4---1 204 208 200 202 -2 375,100 76,117,800 101 89.355 202 T/J 59,800 200 B 49,700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 262 262 258 258 -4 4,486,900 1,164,166,400 361 88.966 260 J 349,100 258 T/B 72,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,680 1,690 1,635 1,640 -40 14,645,100 24,272,454,500 2,480 421.536 1,640 T/J 945,400 1,635 B 382,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 360 382 348 350 -10 1,197,000 419,175,000 86 94.652 358 J 12,600 350 T/B 70,300 317 WOOD Integra Indocabinet Tbk. --S5---2 380 390 364 378 -2 35,981,000 13,721,591,400 1,694 145.385 378 T/J 1,665,700 376 B 76,700 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 422 422 414 416 -6 63,904,700 26,654,277,600 2,428 84.898 416 T/J 1,051,800 414 B 3,622,600 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,460 2,460 2,370 2,390 -70 26,168,300 63,293,625,000 2,709 645.074 2,400 J 531,500 2,390 T/B 370,900 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 505 510 500 505 0 6,078,200 3,067,932,000 385 85.593 510 J 984,200 505 T/B 93,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,720 1,760 1,715 1,720 0 22,817,100 39,406,297,000 4,317 1,228.571 1,720 T/J 39,400 1,715 B 414,700 Total 3,629,492,700 2,652,993,685,400 230,721 4,893,432,900 142,955,000 Jakarta, 25 April 2018 Trading Division