List of Securities Quotation: IDX SMC Composite Date: Thursday, 26 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 12,700 12,875 12,550 12,600 -100 488,600 6,163,402,500 668 1,023.592 12,600 T/J 68,500 12,575 B 5,300 2 ABDA Asuransi Bina Dana Arta Tbk. CDU8---2 7,625 7,600 7,600 7,600 -25 1,800 13,680,000 2 1,735.085 8,000 J 102,500 7,600 T/B 700 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,200 J 25,700 2,190 B 3,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,335 1,250 1,260 -55 12,716,400 16,215,390,000 1,829 1,536.585 1,260 T/J 885,300 1,250 B 564,100 5 ACST Acset Indonusa Tbk. XDS6---1 2,800 2,800 2,720 2,780 -20 1,453,200 4,041,083,000 96 116.744 2,800 J 74,000 2,780 T/B 101,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,050 2,050 1,900 1,900 -150 13,410,300 26,120,766,500 2,614 1,492.151 1,910 J 200 1,900 T/B 225,700 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 9,475 9,600 9,250 9,275 -200 393,600 3,686,280,000 295 398.925 9,275 T/J 6,500 9,250 B 2,200 8 ADMG Polychem Indonesia Tbk --U3---1 334 334 300 310 -24 4,671,200 1,456,488,400 413 27.670 310 T/J 119,700 308 B 50,600 9 AGII Aneka Gas Industri Tbk. --S3---1 710 710 705 705 -5 54,500 38,423,500 15 64.091 710 J 10,800 705 T/B 150,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 382 384 364 368 -14 8,009,400 2,961,109,000 849 601.229 370 J 254,100 368 T/B 774,300 11 AGRS Bank Agris Tbk. --U8---2 460 454 440 442 -18 110,300 48,733,800 9 401.818 498 J 10,100 410 B 10,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 590 595 555 560 -30 55,872,700 31,709,862,500 2,285 68.161 565 J 540,200 560 T/B 186,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,400 5,400 5,000 5,000 -400 9,050,600 46,780,252,500 2,137 3,984.985 5,075 J 2,500 5,000 T/B 8,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 0 0 370 0 0 0 0 352.381 370 J 200 352 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,225 5,125 5,125 -275 1,800 9,267,500 5 209.184 5,200 J 4,500 5,125 T/B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 600 585 570 585 -15 29,200 16,794,000 8 1,492.766 590 J 1,100 570 B 60,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,275 1,230 1,230 -20 12,300 15,183,000 6 102.500 1,275 J 12,700 1,200 B 20,200 18 ANTM Aneka Tambang Tbk. XDS2XXO1 850 860 820 830 -20 76,732,300 63,898,419,500 3,476 547.241 835 J 664,600 830 T/B 188,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 8 113.956 1,780 T/J 1,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 515 0 0 515 0 0 0 0 547.779 515 J 1,000 500 B 313,500 21 APLN Agung Podomoro Land Tbk. --S6---1 222 224 212 214 -8 15,085,400 3,276,516,800 981 58.630 216 J 37,200 214 T/B 600,600 22 ARII Atlas Resources Tbk. --U2---2 1,150 1,200 1,050 1,200 50 135,300 153,525,000 33 80.000 1,200 T/J 500 1,055 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 318 320 300 320 2 103,123,100 32,638,333,000 350 106.667 320 T/J 530,500 318 B 364,900 24 ARNA Arwana Citramulia Tbk. XDS3---1 334 344 334 340 6 3,477,800 1,176,572,400 323 2,310.882 342 J 10,900 340 T/B 55,000 25 ASGR Astra Graphia Tbk. XDS9---1 1,475 1,475 1,400 1,450 -25 235,200 333,096,500 85 300.630 1,450 T/J 14,700 1,410 B 1,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 740 765 725 735 -5 3,062,800 2,269,569,000 143 1,361.111 735 T/J 53,500 730 B 68,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 372 374 358 358 -14 18,811,400 6,833,566,800 1,341 340.952 360 J 400,700 358 T/B 148,000 28 ATIC Anabatic Technologies Tbk. --U9---1 700 700 700 700 0 400 280,000 2 100.000 700 T/J 300 670 B 400 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. XDM4---1 1,860 1,890 1,700 1,740 -120 27,283,200 47,878,302,500 5,404 1,573.664 1,740 T/J 614,100 1,730 B 46,000 31 BABP Bank MNC Internasional Tbk. --U8---2 54 54 52 53 -1 26,944,700 1,426,692,900 143 60.831 54 J 6,381,300 53 T/B 1,747,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 286 284 284 -2 20,500 5,862,000 3 209.385 286 J 9,200 276 B 1,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,545 1,545 1,535 1,540 -5 376,600 579,299,000 95 1,925.000 1,545 J 63,400 1,540 T/B 6,000 34 BBKP Bank Bukopin Tbk. --S8---1 478 480 460 462 -16 12,758,600 5,946,280,800 898 137.055 464 J 24,300 460 B 556,000 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 3,560 3,550 3,140 3,190 -370 39,950,600 129,638,545,000 6,720 416.087 3,200 J 123,800 3,190 T/B 196,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 302 290 294 -2 2,669,700 792,218,400 119 299.328 294 T/J 219,100 292 B 20,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 0 0 1,535 0 0 0 0 621.420 1,535 J 31,900 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 0 241,600 12,080,000 39 217.306 50 T/J 259,646,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 280 264 264 -14 19,940,000 5,353,040,400 824 155.294 266 J 12,000 264 T/B 9,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 810 810 785 795 -15 99,800 79,227,500 93 4,073.998 795 T/J 18,700 785 B 31,900 44 BHIT MNC Investama Tbk. --S9K--1 105 107 97 99 -6 33,741,200 3,479,088,200 2,545 289.516 99 T/J 296,800 98 B 19,200 45 BINA Bank Ina Perdana Tbk. --U8---2 560 595 530 530 -30 1,388,200 761,218,000 312 299.442 555 J 500 525 B 37,000 46 BIPI Benakat Integra Tbk. --S2K--2 78 79 73 74 -4 46,137,500 3,449,927,900 984 52.857 75 J 1,674,500 74 T/B 828,800 47 BIRD Blue Bird Tbk. --U7---1 3,030 3,020 2,950 3,000 -30 1,533,700 4,596,862,000 236 46.154 3,000 T/J 370,800 2,980 B 500 48 BISI BISI International Tbk. --U1---1 1,925 1,920 1,845 1,920 -5 144,400 276,025,000 26 960.000 1,920 T/J 75,400 1,850 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 1,975 2,060 0 14,550,500 29,398,627,500 903 343.333 2,060 T/J 37,500 2,030 B 42,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 670 685 -5 17,375,800 11,868,692,000 1,490 159.302 690 J 1,653,400 685 T/B 681,500 51 BKSL Sentul City Tbk. --S6K--1 186 197 185 189 3 211,363,700 40,306,606,500 5,386 13.060 190 J 767,900 189 T/B 700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 224 218 218 6 1,200 263,200 6 500.229 218 T/J 6,200 206 B 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 10,050 9,000 8,525 9,000 -1,050 1,000 8,715,000 6 300.000 9,000 T/J 900 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 348 348 348 -2 400 139,200 4 108.750 348 T/J 1,700 324 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 560 565 530 530 -30 23,617,600 13,151,080,500 4,566 431.385 535 J 68,400 530 T/B 382,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 1.719 50 J 2,747,861,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,145 1,085 1,095 -45 8,617,300 9,475,798,500 1,087 8.085 1,100 J 2,000 1,095 T/B 2,282,700 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 260 270 254 254 -6 408,400 104,671,200 124 3.002 254 T/J 60,300 252 B 147,300 60 BNLI Bank Permata Tbk. --M8K--1 560 565 515 515 -45 36,130,000 19,162,870,500 2,182 5.607 520 J 31,100 515 T/B 974,500 61 BOGA Bintang Oto Global Tbk. --S9---2 620 620 600 615 -5 1,798,000 1,091,930,000 490 597.087 615 T/J 65,000 610 B 8,900 62 BOLT Garuda Metalindo Tbk. XDU4---2 855 855 830 830 -25 447,200 379,253,000 130 150.909 845 J 7,300 830 T/B 31,000 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 6,600 6,500 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 79 80 74 74 -5 96,572,400 7,406,719,800 901 11.654 75 J 849,900 74 T/B 7,661,300 66 BRNA Berlina Tbk. --U3---2 1,155 1,150 1,150 1,150 -5 13,100 15,065,000 6 862.845 1,150 T/J 1,400 1,140 B 17,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,540 2,440 2,460 -60 21,578,400 53,452,068,000 2,212 192.652 2,470 J 67,800 2,460 T/B 127,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,810 1,810 1,710 1,720 -90 32,433,100 56,211,948,500 3,395 336.921 1,720 T/J 504,500 1,715 B 403,900 69 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 605 J 17,400 580 B 200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,800 2,800 2,690 2,720 -80 83,900 229,224,000 65 139.487 2,720 T/J 4,000 2,710 B 23,500 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 134 135 128 135 1 3,759,300 500,494,500 88 1,034.324 135 T/J 344,900 131 B 2,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 480,507,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,920 2,930 2,750 2,850 -70 434,100 1,235,617,000 303 551.725 2,850 T/J 16,800 2,800 B 5,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,800 1,730 1,800 70 800 1,433,000 4 305.085 1,800 T/J 400 1,620 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 252 254 234 238 -14 292,830,800 70,848,902,000 4,743 13.813 240 J 6,736,300 238 T/B 9,396,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 432 420 432 -42 200 85,200 2 166.154 480 J 100 432 T/B 3,000 78 BVIC Bank Victoria International Tbk. --S8---1 220 220 212 220 0 167,300 35,881,400 36 208.032 218 J 1,100 214 B 5,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 270 274 252 258 -12 98,398,600 25,651,812,800 2,072 56.427 260 J 400,000 258 T/B 10,097,000 80 BYAN Bayan Resources Tbk. --U2---1 11,000 11,000 11,000 11,000 0 600 6,600,000 2 189.655 10,975 J 7,000 10,000 B 900 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 394 368 380 -10 985,800 371,362,200 279 115.152 380 T/J 81,800 376 B 11,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,800 1,810 1,710 1,750 -50 2,767,400 4,919,705,000 318 100.000 1,750 T/J 10,000 1,710 B 9,700 83 CASA Capital Financial Indonesia Tbk. --U8---2 280 280 276 276 -4 1,157,900 322,071,800 137 504.229 278 J 34,100 276 T/B 52,700 84 CASS Cardig Aero Services Tbk. --U7---2 715 715 700 700 -15 908,300 635,813,000 63 175.000 715 J 10,500 700 T/B 4,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 115 111 113 0 6,264,700 704,011,000 302 723.200 113 T/J 3,700 112 B 177,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 330 320 330 0 1,771,200 575,071,600 51 25.823 332 J 2,700 330 T/B 204,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 0 J 0 610 B 1,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,235 1,240 990 1,190 -45 5,233,300 6,121,195,000 892 1,034.783 1,190 T/J 9,300 1,185 B 450,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,390 1,390 -10 53,100 73,941,500 23 133.007 1,395 J 1,400 1,390 T/B 4,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 308 310 292 296 -12 357,900 106,814,400 122 55.992 300 J 3,400 296 T/B 39,100 91 COWL Cowell Development Tbk. --M6---2 685 700 670 675 -10 1,073,600 738,730,000 366 519.231 675 T/J 11,700 670 B 400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 800 40,000 4 45.455 50 T/J 78,699,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 555 540 555 0 352,400 193,425,000 61 280.070 560 J 800 555 T/B 10,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 462 560 462 560 98 9,500 4,834,800 14 186.667 0 J 0 575 B 2,000 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 1,155 1,155 1,080 1,100 -55 32,272,200 35,433,785,500 1,923 246.284 1,105 J 122,400 1,100 T/B 2,026,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 63,700 3,185,000 17 16.496 50 T/J 104,671,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 320 320 308 318 -2 10,730,100 3,375,714,000 495 55.414 318 T/J 338,000 310 B 100 99 DKFT Central Omega Resources Tbk. --U2---2 390 390 376 390 0 147,700 57,135,200 11 1,001.798 390 T/J 194,900 376 B 2,300 100 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,200 5,450 -25 19,800 106,880,000 30 32,578.158 5,475 J 7,100 5,300 B 100 101 DMAS Puradelta Lestari Tbk. CDM6K--1 178 181 169 169 -9 36,735,800 6,309,956,800 825 80.476 170 J 10,400 169 T/B 16,234,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,610 2,620 2,600 2,620 10 153,100 401,060,000 12 2,301.496 2,620 T/J 6,800 2,580 B 2,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 945 950 885 900 -45 27,140,000 24,670,587,000 1,802 1,218.456 900 T/J 7,500 895 B 292,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 302 302 272 284 -18 282,100 80,244,200 47 51.636 284 T/J 64,400 282 B 17,100 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 448 448 438 440 -8 2,496,800 1,108,668,000 152 118.919 440 T/J 30,000 438 B 50,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,475 0 0 12,475 0 0 0 0 831.667 14,950 J 100 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 1,995 1,925 1,995 20 200 392,000 2 734.343 1,990 J 500 1,925 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 202 202 186 188 -14 1,821,100 348,643,200 285 125.333 189 J 13,800 188 T/B 9,700 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 10,000 10,500,000 1 25.926 1,050 T/J 92,300 965 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 466 470 440 444 -22 88,619,000 39,925,059,200 3,693 111.000 444 T/J 788,500 442 B 186,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,500 275,000 4 10.308 50 T/J 938,267,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 230 234 208 214 -16 114,790,000 24,753,744,600 2,557 17.842 214 T/J 178,400 212 B 2,116,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,925 1,925 1,925 0 100 192,500 1 1,346.823 2,000 J 26,600 1,805 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,420 1,540 1,370 1,420 0 37,577,700 53,937,253,500 4,593 142.000 1,425 J 28,200 1,420 T/B 861,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 308 312 288 290 -18 23,545,400 6,943,877,000 1,310 539.927 290 T/J 1,073,600 288 B 783,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,370 2,380 2,210 2,210 -160 8,592,600 19,503,978,000 2,674 112.159 2,230 J 8,300 2,210 T/B 123,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,540 1,490 1,530 40 22,700 33,908,000 8 2,406.228 1,530 T/J 7,400 1,485 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,675 5,725 5,475 5,500 -175 190,600 1,064,910,000 77 1,260.427 5,500 T/J 8,000 5,475 B 17,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,850 3,850 3,810 3,840 -10 105,500 404,739,000 15 768.000 3,850 J 1,800 3,840 T/B 2,100 121 FISH FKS Multi Agro Tbk. --U9---2 1,820 1,940 1,820 1,940 120 1,400 2,587,000 4 1,552.000 1,940 T/J 2,000 1,700 B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 615 610 610 -5 324,000 197,702,500 67 610.000 615 J 16,900 610 T/B 6,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 775 785 745 775 0 5,928,400 4,490,499,000 177 352.273 775 T/J 254,200 770 B 500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 189 191 181 181 -8 1,443,600 266,418,000 169 54.902 186 J 17,100 181 T/B 12,500 125 FREN Smartfren Telecom Tbk. --U7---1 60 62 56 56 -4 10,890,300 623,524,300 430 3.111 57 J 1,012,400 56 T/B 1,412,700 126 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---1 292 296 286 288 -4 6,249,800 1,807,328,400 595 38.715 288 T/J 15,400 286 B 625,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 830 850 815 815 -15 8,114,400 6,708,410,000 860 160.005 820 J 20,900 815 T/B 509,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 382 382 372 382 0 1,785,100 670,170,000 176 95.500 382 T/J 6,900 378 B 250,000 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 12,975 12,975 12,975 0 200 2,595,000 1 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---1 156 158 151 156 0 205,100 31,516,700 18 62.400 158 J 30,600 156 T/B 19,800 133 HDTX Panasia Indo Resources Tbk. --U4---1 294 284 270 284 -10 7,100 1,945,800 4 44.786 290 J 1,000 278 B 2,100 134 HERO Hero Supermarket Tbk. --U9---1 955 970 915 940 -15 400 378,000 4 1,962.094 970 J 800 935 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,580 3,570 3,330 3,500 -80 89,300 311,067,000 33 1,071.450 3,500 T/J 38,000 3,390 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 710 -5 1,800 1,284,000 4 1,092.308 710 T/J 2,200 660 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 280 278 280 0 112,100 31,343,800 32 93.333 280 T/J 146,400 278 B 22,600 138 HRUM Harum Energy Tbk. --S2K--1 2,740 2,770 2,590 2,590 -150 4,030,100 10,597,768,000 1,823 49.808 2,610 J 10,700 2,590 T/B 68,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 8,500 8,500 8,500 -100 200 1,700,000 2 914.175 8,600 J 100 8,500 T/B 9,800 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 840 815 840 -10 4,700 3,855,500 4 65.625 840 T/J 1,600 780 B 2,000 141 IIKP Inti Agri Resources Tbk --U5---2 194 202 180 182 -12 355,684,700 69,925,945,200 1,370 349.342 183 J 36,200 181 B 126,700 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,450 2,500 2,120 2,150 -300 16,993,600 38,208,214,000 3,718 288.639 2,160 J 23,900 2,150 T/B 107,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 755 760 700 740 -15 8,570,600 6,207,697,500 623 148.000 740 T/J 5,300 735 B 2,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 317,500 314,325,000 29 260.526 990 T/J 6,300 980 B 5,100 145 INAF Indofarma Tbk. --U5K--1 4,380 4,900 4,000 4,800 420 199,500 883,501,000 411 1,920.000 4,800 T/J 12,800 4,750 B 2,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,450 3,190 3,200 -200 10,632,000 34,830,532,000 2,906 1,306.122 3,210 J 308,000 3,200 T/B 655,000 147 INDY Indika Energy Tbk. --S7LKO1 3,630 3,670 3,400 3,510 -120 23,538,900 83,386,832,000 5,280 118.983 3,520 J 101,000 3,510 T/B 700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,725 12,725 11,675 12,450 -275 18,843,500 231,039,335,000 7,750 641.531 12,475 J 6,500 12,450 T/B 8,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 87 86 87 1 4,595,800 397,020,800 123 0.497 88 J 729,800 87 T/B 21,670,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 490 492 476 488 -2 8,242,900 3,981,237,400 652 343.999 490 J 30,000 488 T/B 11,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 426 426 396 402 -24 265,700 108,953,400 118 105.789 400 J 19,900 398 B 14,900 153 ISAT Indosat Tbk. --S7K--1 4,420 4,430 3,970 4,000 -420 2,851,800 11,636,682,000 1,173 285.714 4,000 T/J 33,100 3,990 B 5,100 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 25,450 26,000 24,500 24,825 -625 1,520,000 37,791,085,000 2,857 177.321 24,825 T/J 32,600 24,775 B 1,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 20,500 1,025,000 4 35.714 50 T/J 59,733,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 498 J 10,000 466 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 470 B 3,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 735 735 690 720 -15 25,200 17,598,500 21 514.286 720 T/J 7,000 700 B 3,500 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,520 1,545 1,480 1,485 -35 2,523,100 3,780,422,500 737 405.960 1,495 J 300 1,485 T/B 16,300 160 JRPT Jaya Real Property Tbk. --S6---1 820 820 805 810 -10 4,351,100 3,535,373,500 258 778.846 815 J 107,200 805 B 100 161 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,340 4,360 4,180 4,220 -120 7,278,900 30,783,848,000 2,939 248.850 4,230 J 1,100 4,220 T/B 1,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,000 J 1,000 975 B 1,000 163 KAEF Kimia Farma Tbk. CDM5K--1 2,160 2,200 2,140 2,140 -20 419,900 911,066,000 262 2,140.000 2,150 J 5,600 2,140 T/B 14,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 468 450 456 -4 6,729,900 3,072,898,400 403 55.408 456 T/J 24,400 454 B 10,000 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 256 254 238 250 -6 16,415,900 4,017,676,600 666 8.674 250 T/J 1,080,000 248 B 245,100 167 KINO Kino Indonesia Tbk. --U5---2 2,020 2,050 1,970 2,040 20 25,800 52,121,000 24 53.684 2,070 J 500 1,990 B 500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,820 2,820 2,780 2,810 -10 598,400 1,671,963,000 70 936.667 2,800 J 1,000 2,780 B 5,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 410 406 378 400 -10 3,344,300 1,303,434,200 96 1,403.509 400 T/J 114,000 378 B 40,500 170 KMTR Kirana Megatara Tbk. --M3---2 580 600 535 540 -40 824,000 452,696,000 358 117.904 540 T/J 59,700 535 B 63,900 171 KPIG MNC Land Tbk. --U9---2 1,300 1,345 1,300 1,300 0 1,600 2,084,500 3 279.732 1,300 T/J 21,800 1,220 B 800 172 KRAH Grand Kartech Tbk. --U4---2 2,570 2,580 2,550 2,560 -10 69,800 179,097,000 73 930.909 2,560 T/J 800 2,550 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 470 470 444 448 -22 18,644,200 8,489,844,200 1,655 55.696 448 T/J 151,300 446 B 88,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 665 665 635 660 -5 23,567,000 15,457,145,500 4,083 6,866.417 660 T/J 556,400 645 B 76,300 175 LINK Link Net Tbk. XDS9K--1 5,350 5,375 5,125 5,350 0 1,801,700 9,581,215,000 657 334.375 5,400 J 4,500 5,325 B 200,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,750 2,770 2,530 2,560 -190 1,752,300 4,583,015,000 832 276.757 2,560 T/J 63,600 2,550 B 2,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 460 460 442 450 -10 24,851,700 11,137,226,800 1,942 115.218 450 T/J 1,726,100 448 B 1,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,450 10,775 10,075 10,775 325 7,836,700 80,527,100,000 5,673 244.159 10,775 T/J 441,800 10,375 B 300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,310 1,260 1,260 -45 7,895,700 10,096,407,500 1,043 325.161 1,265 J 26,200 1,260 T/B 171,800 180 LTLS Lautan Luas Tbk. --S9---1 685 685 635 635 -50 202,600 130,797,500 36 224.470 670 J 12,300 635 T/B 40,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 670 620 670 0 213,900 143,123,000 370 1,412.727 670 T/J 13,500 620 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 755 755 735 740 -15 1,505,000 1,120,481,000 149 420.455 745 J 96,600 740 T/B 18,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,825 1,780 1,825 -5 80,900 144,738,000 12 108.631 1,825 T/J 150,000 1,790 B 99,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,050 8,000 7,225 7,675 -375 2,874,100 21,787,682,500 2,236 1,228.000 7,700 J 3,300 7,675 T/B 76,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,690 1,690 1,645 1,645 -45 1,429,400 2,393,487,500 296 658.000 1,650 J 1,400 1,645 T/B 27,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 322 324 308 312 -10 844,600 263,767,200 54 221.843 314 J 10,000 312 T/B 521,200 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 4,040 4,040 4,040 0 100 404,000 1 1,594.286 4,040 T/J 100 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,020 2,900 3,000 -10 54,800 162,833,000 78 230.769 3,000 T/J 1,900 2,980 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 735 750 610 635 -100 16,320,100 10,779,419,500 1,635 39.688 640 J 34,200 635 T/B 112,400 190 MCAS M Cash Integrasi Tbk. --U9---2 3,060 3,090 2,800 2,890 -170 5,080,000 14,975,110,000 526 208.664 2,890 T/J 24,000 2,870 B 100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 204 204 198 200 -4 10,068,100 2,009,811,200 287 179.385 200 T/J 284,300 199 B 300,200 192 MDIA Intermedia Capital Tbk. --U9---1 276 284 272 272 -4 38,900 10,621,600 10 197.101 278 J 27,400 260 B 1,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,450 2,500 2,400 2,410 -40 10,074,800 24,281,941,000 28 120.500 2,460 J 1,100 2,410 T/B 10,300 194 MDLN Modernland Realty Tbk. --S6---1 356 364 332 332 -24 3,803,500 1,287,067,800 501 98.529 340 J 119,500 332 T/B 107,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,215 1,225 1,160 1,175 -40 32,828,100 38,739,393,000 3,073 2,069.500 1,175 T/J 5,800 1,170 B 601,800 196 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 6,025 6,100 6,000 6,100 75 5,500 33,027,500 13 16,083.529 6,100 T/J 12,800 5,775 B 5,000 198 META Nusantara Infrastructure Tbk. CDS7---1 194 194 187 190 -4 3,138,600 593,555,200 139 57.040 190 T/J 166,400 189 B 400,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,735 1,725 1,675 1,715 -20 172,300 295,417,500 6 879.487 1,715 T/J 90,000 1,670 B 5,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 975 975 -25 3,000,500 3,000,487,500 5 354.545 1,000 J 1,000,000 975 T/B 999,500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,925 1,930 1,895 1,900 -25 28,498,000 54,268,527,500 804 111.865 1,915 J 87,000 1,895 B 1,103,700 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,800 1,770 1,770 -30 8,400 14,874,000 5 1,685.714 1,835 J 2,000 1,770 T/B 6,800 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 280 286 276 278 -2 7,120,000 2,002,052,200 166 695.000 278 T/J 53,300 276 B 1,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,500 0 0 23,500 0 0 0 0 1,119.048 24,000 J 100 22,500 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,500 17,500 16,900 17,000 -500 988,700 16,794,875,000 350 108,280.255 17,000 T/J 56,400 16,900 B 100 206 MLPL Multipolar Tbk. --S9K--1 128 129 119 120 -8 14,960,900 1,828,873,700 944 13.764 120 T/J 946,300 119 B 704,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 570 585 0 50,600 29,592,000 8 100.000 585 T/J 249,600 570 B 14,400 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,370 1,390 1,250 1,260 -110 11,527,900 15,123,236,000 2,703 140.000 1,260 T/J 38,700 1,255 B 313,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,215 1,225 1,160 1,190 -25 6,375,700 7,601,682,500 979 79.333 1,190 T/J 110,000 1,175 B 20,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 360 364 350 352 -8 1,643,700 580,090,400 401 147.992 352 T/J 17,000 350 B 239,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 5,975 5,975 5,975 1,075 500 2,987,500 2 541.958 5,975 T/J 2,000 4,850 B 2,000 212 MSKY MNC Sky Vision Tbk. --U9---1 700 720 695 705 5 1,220,100 875,505,000 61 46.382 705 T/J 14,900 700 B 8,200 213 MTDL Metrodata Electronics Tbk. --S9---1 780 780 760 780 0 2,408,800 1,867,505,000 449 1,404.191 780 T/J 137,600 770 B 10,500 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 400 370 360 360 -40 2,494,400 898,490,800 33 151.355 370 J 100,000 360 T/B 5,199,300 216 MYOH Samindo Resources Tbk. --U2---1 795 795 770 795 0 502,800 397,421,500 46 94.691 795 T/J 377,100 775 B 1,100 217 MYRX Hanson International Tbk. --S6XXO2 138 141 131 139 1 719,526,000 98,030,866,400 1,775 94.795 139 T/J 1,117,500 138 B 4,944,300 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 110,100 45,141,000 19 398.058 410 T/J 5,900 408 B 125,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,890 4,470 3,550 4,200 310 256,200 1,041,998,000 433 1,292.308 4,200 T/J 3,400 4,140 B 300 220 NIRO Nirvana Development Tbk. --U6---2 90 91 86 90 0 10,833,500 967,991,600 97 85.714 91 J 26,900 90 T/B 1,175,500 221 NISP Bank OCBC NISP Tbk. XBU8---1 1,025 1,020 1,000 1,015 -10 7,277,400 7,386,317,500 61 1,229.945 1,020 J 1,100 1,015 T/B 225,800 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 910 910 0 100 91,000 1 242.667 910 T/J 30,400 905 B 700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 468 482 446 450 -18 6,457,700 3,007,021,400 1,035 52.941 452 J 900 450 T/B 3,200 224 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---1 530 550 505 515 -15 589,500 304,306,000 102 1,018.894 520 J 21,400 515 T/B 72,500 226 PALM Provident Agro Tbk. --U1---2 296 318 294 298 2 4,600 1,405,000 8 81.450 306 J 900 298 T/B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,795 1,865 1,735 1,750 -45 88,600 157,921,000 98 1,272.727 1,750 T/J 16,800 1,740 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 905 905 905 905 0 1,000 905,000 1 106.471 905 T/J 89,700 895 B 173,800 229 PBRX Pan Brothers Tbk. --S4K--1 452 450 446 446 -6 10,465,000 4,700,011,400 1,221 789.381 446 T/J 10,900 444 B 9,400 230 PBSA Paramita Bangun Sarana Tbk. CDU6---1 960 1,000 960 970 10 259,200 249,774,000 67 80.833 970 T/J 39,400 965 B 8,100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,510 2,520 2,510 2,510 0 26,900 67,570,000 10 1,673.333 2,520 J 11,500 2,510 T/B 14,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,300 1,300 1,300 -50 600 780,000 2 253.659 1,300 T/J 100 1,250 B 500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,390 3,210 3,390 90 17,200 56,542,000 28 1,406.697 3,390 T/J 300 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 995 1,000 935 960 -35 3,060,700 2,953,019,500 294 1,598.402 960 T/J 1,155,600 945 B 107,500 235 PNIN Paninvest Tbk. --U8---1 1,140 1,170 1,090 1,125 -15 166,000 186,720,000 162 1,196.299 1,125 T/J 900 1,105 B 2,500 236 PNLF Panin Financial Tbk. --S8---1 244 244 232 232 -12 26,709,000 6,324,950,200 692 250.757 236 J 582,200 232 T/B 1,942,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 589.599 1,025 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,530 4,540 4,490 4,490 -40 30,183,300 136,298,776,000 337 2,849.871 4,500 J 208,300 4,490 T/B 235,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 625 625 625 -20 50,000 31,250,000 4 116.822 625 T/J 11,000 0 B 0 240 POWR Cikarang Listrindo Tbk. CDM7---2 1,150 1,180 1,130 1,160 10 72,100 84,069,500 75 77.333 1,180 J 16,000 1,160 T/B 70,000 241 PPRE PP Presisi Tbk. XDM7---1 388 388 380 380 -8 2,285,800 873,880,200 220 88.372 384 J 139,200 380 T/B 500 242 PPRO PP Properti Tbk. --S6K--1 166 170 155 155 -11 79,011,100 12,704,506,800 2,969 335.135 157 J 50,400 155 T/B 1,072,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,300 3,250 3,300 0 5,100 16,825,000 7 50.769 3,370 J 500 3,300 T/B 4,200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 260 232 238 -14 10,870,800 2,626,524,400 711 772.151 238 T/J 521,400 236 B 5,500 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,270 3,310 3,060 3,060 -210 41,511,900 131,408,592,000 6,853 2,660.870 3,070 J 500 3,060 T/B 81,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,650 2,670 2,430 2,430 -220 19,322,700 48,363,459,000 3,175 456.767 2,460 J 158,100 2,430 T/B 2,182,500 247 PTRO Petrosea Tbk. --M2---1 2,200 2,210 2,040 2,040 -160 1,945,100 4,042,171,000 788 1,632.000 2,050 J 12,100 2,040 T/B 35,900 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,300 J 20,000 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 590 600 555 565 -25 29,662,600 16,985,928,000 2,819 2,178.187 570 J 714,900 565 T/B 1,584,500 250 RAJA Rukun Raharja Tbk. --S7---1 750 790 725 725 -25 23,609,600 17,688,886,000 2,712 2,490.382 730 J 491,800 725 T/B 519,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,415 1,310 1,335 -80 17,360,800 23,168,320,000 1,539 834.375 1,340 J 5,000 1,335 T/B 78,200 252 RDTX Roda Vivatex Tbk --U6---1 5,850 0 0 5,850 0 0 0 0 308.188 5,850 J 600 5,500 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 140 134 139 1 301,413,100 41,961,842,800 1,199 76.314 139 T/J 2,989,600 138 B 2,915,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 314 314 -36 500 167,400 4 2,456.964 338 J 100 316 B 50,500 255 RODA Pikko Land Development Tbk. --U6---2 486 472 450 456 -30 139,900 64,545,600 48 728.086 468 J 1,000 456 T/B 200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,235 1,200 1,205 -30 991,400 1,197,308,000 259 472.549 1,225 J 10,200 1,200 B 300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 580 550 555 -15 2,292,100 1,299,561,500 455 693.750 555 T/J 28,400 550 B 54,100 258 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 10,025 10,025 10,025 10,025 0 2,000 20,050,000 1 6,467.742 10,025 T/J 18,000 9,575 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,630 2,630 2,370 2,460 -170 9,610,300 23,802,118,000 1,939 1,112.855 2,470 J 30,000 2,460 T/B 516,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 0 0 825 0 0 0 0 922.767 825 J 100 775 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,450 2,400 2,450 0 42,200 103,007,000 38 104.701 2,460 J 7,600 2,450 T/B 4,900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,550 1,350 1,350 1,350 -200 100 135,000 1 62.736 1,540 J 22,000 1,350 T/B 900 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 720 715 720 0 868,800 625,385,000 106 514.286 720 T/J 59,700 715 B 25,000 265 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---1 735 735 705 735 0 5,094,100 3,670,454,000 755 126.724 740 J 200,000 725 B 219,000 267 SILO Siloam International Hospitals Tbk. --U9---1 7,775 7,850 7,600 7,600 -175 748,700 5,806,867,500 626 86.316 7,800 J 200 7,600 T/B 60,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 620 625 570 590 -30 10,072,300 5,988,884,000 983 53.636 595 J 297,300 590 T/B 117,900 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,005 910 1,005 0 85,700 83,420,500 45 1.117 1,005 T/J 28,500 995 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 520 0 0 520 0 0 0 0 452.174 510 J 2,300 434 B 200 271 SMAR Smart Tbk. --U1---2 3,750 3,750 3,750 3,750 0 100 375,000 1 1,239.014 3,750 T/J 900 3,400 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,630 3,880 3,610 3,750 120 514,700 1,905,070,000 361 669.643 3,750 T/J 34,900 3,740 B 200 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 795 800 0 4,497,600 3,596,276,500 242 966.184 805 J 134,700 800 T/B 824,900 274 SMDR Samudera Indonesia Tbk. --S7---1 420 422 390 396 -24 6,410,300 2,564,584,800 929 1,589.213 396 T/J 420,300 394 B 98,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 950 950 885 905 -45 20,284,100 18,287,710,500 1,447 1,487.019 910 J 60,200 905 T/B 3,777,700 276 SMRU SMR Utama Tbk. --U2---2 430 434 424 424 -6 233,400 99,855,600 34 103.689 428 J 12,500 424 T/B 3,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,470 1,485 1,440 1,460 -10 1,746,700 2,557,444,000 573 3,899.677 1,460 T/J 117,000 1,445 B 4,300 278 SOCI Soechi Lines Tbk. --M7---1 248 252 234 238 -10 23,267,700 5,576,606,800 1,183 43.273 238 T/J 347,800 236 B 211,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 202 194 194 -8 60,800 11,925,000 10 207.042 198 J 10,000 196 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 332 332 -6 80,855,000 27,019,732,600 2,093 138.333 334 J 1,014,200 332 T/B 8,707,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,500 4,500 4,280 4,280 -220 900 3,888,000 3 77.818 4,270 J 3,200 4,070 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 545 525 535 -10 33,644,000 18,158,120,000 953 219.487 535 T/J 2,297,500 530 B 21,500 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,430 1,365 1,370 -60 27,082,500 38,124,658,500 3,350 204.478 1,370 T/J 496,500 1,365 B 192,600 284 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 0 800 40,000 6 64.769 50 T/J 550,824,600 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 4,010 3,980 3,990 -10 2,998,100 11,989,675,000 2,614 3,627.273 4,000 J 11,700 3,990 T/B 18,700 288 TARA Sitara Propertindo Tbk. --U6K--1 820 820 740 800 -20 47,014,800 37,020,494,500 4,712 754.717 805 J 187,300 795 B 2,573,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,525 5,550 5,175 5,275 -250 1,720,800 9,049,330,000 871 260.494 5,275 T/J 12,400 5,250 B 500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,290 1,315 1,190 1,195 -95 5,169,600 6,306,208,000 1,064 272.117 1,200 J 3,900 1,195 T/B 5,200 291 TCID Mandom Indonesia Tbk. CDU5---1 17,750 17,700 17,500 17,700 -50 1,600 28,102,500 4 1,736.111 17,700 T/J 700 17,000 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 825 825 825 825 0 100 82,500 1 266.129 815 J 700 810 B 10,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 780 J 4,300 620 B 40,300 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 2,580 2,500 2,580 -10 5,100 12,761,000 4 2,120.141 2,580 T/J 200 2,500 B 95,300 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 555 550 555 0 1,013,300 561,381,500 50 277.500 555 T/J 5,000 550 B 39,900 296 TINS Timah Tbk. --S2K--1 1,045 1,060 1,005 1,015 -30 15,338,000 15,748,967,500 1,435 518.659 1,020 J 221,200 1,015 T/B 46,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,600 9,700 8,475 9,550 -50 16,055,600 148,358,142,500 6,543 590.460 9,575 J 600 9,550 T/B 243,300 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,020 1,110 1,050 1,050 30 1,900 2,068,500 5 483.003 1,050 T/J 2,100 1,025 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,530 2,550 2,550 2,550 20 16,000 40,800,000 2 134.211 2,550 T/J 8,800 2,400 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,220 4,200 4,210 0 6,972,000 29,351,254,000 657 1,358.065 4,210 T/J 82,400 4,200 B 2,200 301 TOTL Total Bangun Persada Tbk. --S6---1 685 685 655 670 -15 943,100 629,629,000 317 240.811 670 T/J 129,100 665 B 400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 360 380 358 358 -2 181,300 67,447,600 73 1,161.320 358 T/J 8,100 356 B 900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,290 3,300 3,120 3,150 -140 1,578,700 5,035,125,000 731 3,010.810 3,170 J 100 3,150 T/B 11,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 340 344 330 332 -8 66,604,700 22,287,372,400 2,114 274.394 334 J 214,900 332 T/B 156,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 122 115 122 5 102,000 11,780,800 10 122.940 122 T/J 20,900 115 B 131,000 306 TRST Trias Sentosa Tbk. --U3---1 406 390 384 386 -20 70,200 26,959,600 5 230.255 400 J 200 384 B 45,200 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,615 1,615 1,550 1,570 -45 99,500 157,916,500 66 280.077 1,585 J 1,200 1,570 T/B 3,300 308 TURI Tunas Ridean Tbk. CDU9---1 1,365 1,365 1,360 1,360 -5 279,000 380,377,000 14 3,022.222 1,365 J 96,300 1,360 T/B 215,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,355 1,365 1,340 1,345 -10 879,800 1,186,890,000 114 2,607.802 1,345 T/J 77,000 1,340 B 500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,400 3,400 -100 4,400 15,290,000 11 125.923 3,600 J 700 3,390 B 500 311 VICO Victoria Investama Tbk. --U8---1 186 197 180 186 0 140,000 25,303,500 33 148.800 186 T/J 5,500 180 B 1,000 312 VIVA Visi Media Asia Tbk. --S9---1 368 374 346 354 -14 18,100,000 6,510,205,200 906 118.000 354 T/J 331,100 352 B 160,200 313 VOKS Voksel Electric Tbk. --U4---1 202 214 198 202 0 627,200 127,889,500 126 89.355 202 T/J 26,400 199 B 7,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 258 260 252 252 -6 11,730,100 2,976,805,000 461 86.897 254 J 3,000 252 T/B 680,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,640 1,650 1,560 1,560 -80 18,511,900 29,307,180,000 3,297 400.974 1,565 J 102,200 1,560 T/B 336,800 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 354 346 348 -2 1,216,800 425,071,600 63 94.111 352 J 500 348 T/B 79,200 317 WOOD Integra Indocabinet Tbk. --S5---2 378 386 364 372 -6 30,593,900 11,532,103,600 1,075 143.077 372 T/J 207,200 370 B 605,100 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 416 420 402 406 -10 96,656,500 39,501,156,200 3,726 82.857 406 T/J 1,542,000 404 B 4,084,300 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,390 2,430 2,260 2,260 -130 35,391,100 81,530,717,000 3,875 609.987 2,270 J 141,200 2,260 T/B 470,500 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 505 505 488 488 -17 8,645,400 4,271,103,400 1,087 82.712 490 J 165,700 486 B 106,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,720 1,735 1,715 1,725 5 9,971,400 17,200,103,500 2,158 1,232.143 1,725 T/J 33,300 1,720 B 25,600 Total 4,567,389,400 3,190,606,026,600 243,584 5,278,190,000 143,622,800 Jakarta, 26 April 2018 Trading Division