List of Securities Quotation: IDX SMC Composite Date: Thursday, 05 April 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 13,800 13,950 13,600 13,700 -100 1,030,400 14,156,160,000 739 1,112.953 13,700 T/J 347,900 13,650 B 8,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 2,190 2,100 2,190 20 400 849,000 3 58.400 2,100 J 7,000 1,980 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,360 1,325 1,330 -30 1,769,400 2,360,590,500 375 1,621.951 1,335 J 300 1,330 T/B 337,600 5 ACST Acset Indonusa Tbk. --S6---1 2,880 2,890 2,840 2,850 -30 2,513,800 7,206,175,000 96 119.683 2,850 T/J 2,948,100 2,840 B 23,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,110 2,180 2,110 2,120 10 9,284,800 19,920,807,000 1,378 1,664.926 2,130 J 65,700 2,120 T/B 1,759,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,000 9,100 9,000 9,100 100 198,400 1,797,707,500 53 391.398 9,100 T/J 21,500 9,050 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 312 324 314 314 2 2,130,400 675,349,800 205 28.027 320 J 1,000 314 T/B 24,900 9 AGII Aneka Gas Industri Tbk. --S3---1 715 730 710 720 5 946,400 674,514,500 54 65.455 720 T/J 3,200 715 B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 444 456 444 446 2 6,694,400 3,001,994,600 808 728.663 446 T/J 604,600 444 B 516,200 11 AGRS Bank Agris Tbk. --U8---2 545 600 545 565 20 244,000 136,543,500 76 513.636 565 T/J 22,000 545 B 20,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 635 660 640 650 15 28,939,000 18,784,950,500 1,156 79.115 650 T/J 1,210,500 645 B 3,643,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,550 5,475 5,525 75 6,687,100 36,697,602,500 1,008 4,403.408 5,525 T/J 1,736,400 5,500 B 262,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 0 0 348 0 0 0 0 331.429 366 J 400 350 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,425 J 20,200 5,100 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 575 580 570 580 5 1,683,700 968,371,500 115 1,480.007 580 T/J 299,100 570 B 4,467,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,330 1,330 1,300 1,300 -30 17,500 22,891,500 18 108.333 1,310 J 3,600 1,300 T/B 1,200 18 ANTM Aneka Tambang Tbk. --S2XXO1 775 810 790 800 25 51,596,500 41,306,036,500 1,840 527.461 800 T/J 708,300 795 B 1,958,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 5 113.956 1,780 T/J 2,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 510 498 498 -12 1,315,300 662,314,200 77 529.697 515 J 222,300 498 T/B 91,000 21 APLN Agung Podomoro Land Tbk. --S6---1 222 228 222 226 4 9,923,500 2,224,364,600 465 61.918 226 T/J 2,106,700 224 B 1,080,200 22 ARII Atlas Resources Tbk. --U2---2 995 1,000 900 985 -10 62,600 60,182,500 49 65.667 985 T/J 4,400 955 B 1,300 23 ARMY Armidian Karyatama Tbk. --U6---2 336 346 332 340 4 81,077,800 27,232,143,000 275 113.333 340 T/J 338,500 336 B 5,000 24 ARNA Arwana Citramulia Tbk. CDS3---1 338 346 334 338 0 1,479,900 500,389,200 333 2,297.288 338 T/J 409,700 336 B 35,200 25 ASGR Astra Graphia Tbk. --S9---1 1,825 1,855 1,800 1,850 25 825,600 1,523,341,000 308 383.563 1,855 J 71,800 1,850 T/B 4,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 770 780 765 780 10 1,474,700 1,142,494,500 198 1,444.444 785 J 51,800 780 T/B 2,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 382 386 4 8,278,000 3,188,869,200 573 367.619 386 T/J 204,800 384 B 1,791,200 28 ATIC Anabatic Technologies Tbk. --U9---1 755 755 755 755 0 200 151,000 1 107.857 755 T/J 500 705 B 1,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,575 1,590 1,575 1,580 5 1,031,900 1,632,517,000 150 1,428.959 1,580 T/J 73,400 1,575 B 55,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 1,919,000 96,030,700 74 58.536 51 T/J 9,084,300 50 B 2,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 302 288 290 0 240,900 72,741,400 26 213.809 300 J 20,500 290 T/B 40,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,485 1,495 1,485 1,490 5 349,400 520,311,500 119 1,862.500 1,495 J 64,100 1,490 T/B 8,400 34 BBKP Bank Bukopin Tbk. --S8---1 560 560 515 515 -45 32,407,100 17,125,432,000 1,746 152.778 515 T/J 4,419,700 510 B 7,239,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 0 0 1,500 0 0 0 0 108.696 1,510 J 100 1,450 B 200 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 900 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,510 3,580 3,500 3,540 30 12,612,400 44,600,805,000 1,507 461.739 3,540 T/J 59,500 3,530 B 1,542,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 318 326 318 322 4 4,626,900 1,493,661,400 183 327.835 324 J 126,300 322 T/B 2,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 32,600 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 68,800 3,440,000 61 217.306 50 T/J 208,408,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 290 284 286 0 7,748,300 2,227,213,800 505 168.235 288 J 107,200 286 T/B 475,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 815 815 805 805 -10 11,000 8,875,500 24 4,125.243 810 J 4,600 805 T/B 1,000 44 BHIT MNC Investama Tbk. --S9K--1 110 114 110 112 2 28,007,300 3,141,903,900 1,842 327.533 112 T/J 51,000 111 B 902,000 45 BINA Bank Ina Perdana Tbk. --U8---2 440 466 430 446 6 11,094,700 4,869,387,800 271 251.983 448 J 31,000 446 T/B 59,900 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 83 84 1 23,606,100 1,960,477,500 419 60.000 84 T/J 8,714,600 83 B 210,600 47 BIRD Blue Bird Tbk. --U7---1 3,000 3,030 2,990 2,990 -10 463,900 1,393,741,000 283 46.000 3,000 J 48,400 2,990 T/B 1,000 48 BISI BISI International Tbk. --U1---1 1,950 1,970 1,950 1,965 15 102,300 201,072,500 36 982.500 1,965 T/J 203,900 1,925 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,080 2,030 2,030 0 12,002,200 24,663,611,000 291 338.333 2,050 J 200,000 2,030 T/B 75,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 660 10 3,820,700 2,504,479,000 819 153.488 660 T/J 469,500 655 B 141,400 51 BKSL Sentul City Tbk. --S6K--1 190 195 190 194 4 50,916,500 9,819,036,600 1,409 13.405 194 T/J 1,603,600 193 B 273,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 228 206 210 -10 119,300 24,584,800 5 481.872 224 J 15,900 210 T/B 8,600 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,525 0 0 9,525 0 0 0 0 317.500 9,500 J 200 8,500 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 350 326 344 14 10,600 3,469,400 11 107.500 344 T/J 3,400 340 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 540 550 535 545 5 52,804,300 28,759,456,000 3,068 443.594 550 J 616,100 545 T/B 144,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 1.719 50 T/J 2,487,447,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,180 1,160 1,170 0 458,700 537,793,000 144 8.639 1,170 T/J 16,500 1,165 B 190,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 276 274 274 0 281,200 77,167,600 24 3.238 274 T/J 106,300 272 B 116,900 60 BNLI Bank Permata Tbk. --M8K--1 580 600 575 580 0 7,703,900 4,498,428,500 1,949 6.315 580 T/J 148,400 575 B 1,650,000 61 BOGA Bintang Oto Global Tbk. --S9---2 640 705 640 655 15 18,052,000 11,956,128,000 1,108 635.922 655 T/J 25,300 650 B 180,600 62 BOLT Garuda Metalindo Tbk. --U4---2 885 895 885 885 0 318,000 283,491,000 80 160.909 885 T/J 6,100 880 B 17,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 1,195.000 7,000 J 100 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,050 6,600 6,975 -25 700 4,837,500 7 271.459 6,950 J 200 6,025 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 79 82 79 81 2 70,537,100 5,679,103,100 787 12.756 82 J 9,059,700 81 T/B 3,224,700 66 BRNA Berlina Tbk. --U3---2 1,250 1,200 1,200 1,200 -50 100 120,000 1 900.360 1,200 T/J 49,900 1,150 B 12,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,310 2,340 2,290 2,290 -20 15,468,300 35,732,766,000 1,229 179.339 2,300 J 7,000 2,290 T/B 136,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,755 1,725 1,735 15 9,668,700 16,813,515,500 1,778 339.860 1,745 J 154,700 1,735 T/B 32,000 69 BSIM Bank Sinarmas Tbk. --U8---1 635 630 580 580 -55 12,200 7,306,500 21 395.583 610 J 1,900 580 T/B 5,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,790 2,250 2,350 100 9,900 22,898,000 15 120.513 2,400 J 500 2,260 B 1,600 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---2 140 140 135 140 0 220,000 30,493,400 55 1,072.633 140 T/J 92,900 135 B 7,800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 355,596,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. CDS8---1 3,180 3,250 3,150 3,170 -10 318,400 1,014,825,000 195 613.673 3,190 J 1,500 3,170 T/B 10,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,685 1,650 1,685 -10 2,800 4,707,500 5 285.593 1,685 T/J 14,300 1,640 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 276 284 276 280 4 122,071,700 34,169,611,600 2,376 16.251 282 J 13,334,200 280 T/B 27,340,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 540 440 444 -36 163,600 73,945,000 79 170.769 480 J 2,000 442 B 10,000 78 BVIC Bank Victoria International Tbk. --S8---1 232 238 228 230 -2 637,100 146,202,400 93 217.488 232 J 50,700 228 B 141,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 210 222 212 216 6 27,722,200 6,032,068,400 1,135 47.241 218 J 1,653,800 216 T/B 1,950,600 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 10,750 J 5,000 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 418 500 404 406 -12 5,782,400 2,458,894,400 1,252 123.030 408 J 5,000 406 T/B 27,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,655 1,640 1,625 1,630 -25 182,500 297,599,500 13 93.143 1,695 J 2,500 1,630 T/B 6,900 83 CASA Capital Financial Indonesia Tbk. --U8---2 290 306 288 288 -2 131,100 37,838,600 43 526.152 300 J 47,800 288 T/B 6,400 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 685 695 -5 40,700 28,316,000 7 173.750 695 T/J 400 685 B 7,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 98 109 97 106 8 42,434,000 4,396,705,900 1,739 678.400 107 J 111,500 106 T/B 10,466,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 340 316 320 0 899,900 287,890,000 16 25.041 320 T/J 199,900 318 B 95,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 630 0 0 630 0 0 0 0 2,286.088 680 J 2,000 615 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,095 1,110 1,075 1,100 5 2,560,700 2,803,385,500 524 956.522 1,100 T/J 156,800 1,095 B 52,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,395 1,455 1,415 1,455 60 12,100 17,513,000 40 139.227 1,455 T/J 3,800 1,445 B 100 90 CMPP AirAsia Indonesia Tbk. --U9---2 344 360 338 342 -2 1,013,800 349,799,600 307 64.693 344 J 50,600 342 T/B 27,100 91 COWL Cowell Development Tbk. --M6---2 1,000 1,000 965 970 -30 1,217,400 1,191,687,000 400 746.154 970 T/J 4,300 965 B 37,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 3 45.455 50 T/J 94,169,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 505 500 500 10 284,200 143,476,500 59 252.315 510 J 500 500 T/B 401,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 965 975 780 780 -185 21,100 17,304,000 34 260.000 860 J 2,000 780 T/B 4,700 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 1,160 1,175 1,140 1,170 10 2,776,800 3,227,765,500 416 261.957 1,175 J 174,500 1,170 T/B 231,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 4,601,200 230,060,000 125 16.496 50 T/J 18,890,600 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 324 318 322 0 1,891,900 605,403,400 102 56.111 322 T/J 422,500 320 B 5,100 99 DKFT Central Omega Resources Tbk. --U2---2 366 374 366 370 4 266,500 98,268,400 23 950.424 370 T/J 9,600 362 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,150 0 0 5,150 0 0 0 0 30,784.865 5,150 J 300 5,050 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 169 172 169 169 0 7,665,500 1,298,479,900 515 80.476 170 J 36,100 169 T/B 600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,590 2,580 2,590 -10 41,200 106,508,000 7 2,275.143 2,590 T/J 5,000 2,580 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 975 1,040 990 1,035 60 83,773,900 85,241,288,000 3,042 1,401.224 1,040 J 3,303,300 1,035 T/B 2,202,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 310 320 312 312 2 6,400 2,003,200 13 56.727 320 J 64,400 312 T/B 1,000 105 DSNG Dharma Satya Nusantara Tbk. CDU1---1 434 444 436 440 6 1,148,100 504,511,400 92 118.919 440 T/J 12,500 436 B 114,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,500 J 100 10,450 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 3,600 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 2,000 1,985 2,000 10 3,700 7,380,000 7 736.183 2,060 J 800 2,000 T/B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 222 232 218 222 0 653,300 146,045,400 312 148.000 224 J 200 222 T/B 6,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 980 1,000 0 12,600 12,588,000 4 24.691 1,000 T/J 21,300 965 B 100 111 ELSA Elnusa Tbk. --S2K--1 448 460 452 454 6 17,501,700 7,963,378,600 799 113.500 454 T/J 4,626,300 452 B 815,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 12,500 625,000 21 10.308 50 T/J 818,282,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 242 252 244 246 4 63,055,300 15,607,685,000 1,367 20.510 248 J 4,021,000 246 T/B 2,710,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,090 1,950 2,000 0 172,600 341,220,000 19 1,399.296 2,000 T/J 43,300 1,970 B 50,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,195 1,260 1,195 1,240 45 9,126,900 11,286,868,000 1,178 124.000 1,240 T/J 118,900 1,235 B 51,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 332 346 326 330 -2 27,736,600 9,244,749,600 1,675 614.399 332 J 576,000 330 T/B 13,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,600 2,470 2,570 30 9,789,500 24,834,242,000 1,669 130.429 2,580 J 94,900 2,570 T/B 315,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,465 1,500 1,465 1,465 0 300 445,000 3 2,304.003 1,485 J 500 1,465 T/B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,300 5,375 5,325 5,350 50 135,300 722,695,000 52 1,226.052 5,350 T/J 6,000 5,325 B 14,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,300 2,500 2,290 2,470 170 110,600 267,823,000 130 494.000 2,470 T/J 3,700 2,460 B 2,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 2,200 2,200 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 630 620 630 5 1,370,200 860,245,500 133 630.000 630 T/J 4,900 625 B 11,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 785 785 770 770 -15 24,811,400 19,170,606,000 189 350.000 775 J 241,000 765 B 12,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 194 196 193 195 1 1,689,000 329,123,900 162 59.148 195 T/J 10,000 194 B 101,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 6,300 315,000 3 2.778 50 T/J 4,768,400 0 B 0 126 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---1 298 300 298 300 2 466,300 139,463,200 144 40.328 300 T/J 633,200 298 B 387,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 865 915 875 900 35 18,270,100 16,413,923,500 1,486 176.692 905 J 847,400 900 T/B 828,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 356 368 354 360 4 12,692,300 4,568,658,800 258 90.000 360 T/J 762,900 358 B 203,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 13,000 13,000 13,000 0 400 5,200,000 1 2,260.870 13,000 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---1 167 171 167 170 3 33,400 5,674,400 7 68.000 171 J 500 170 T/B 2,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 290 292 292 292 2 2,100 613,200 3 46.047 318 J 2,000 292 T/B 100 134 HERO Hero Supermarket Tbk. --U9---1 940 980 935 935 -5 400 378,500 4 1,951.657 935 T/J 4,700 925 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,920 2,920 -80 300 887,000 3 893.896 3,060 J 9,100 3,010 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 640 700 0 3,300 2,273,000 5 1,076.923 700 T/J 2,900 660 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 284 278 278 0 177,400 49,900,600 60 92.667 282 J 30,300 278 T/B 275,000 138 HRUM Harum Energy Tbk. --S2K--1 2,620 2,750 2,650 2,700 80 1,074,400 2,900,521,000 486 51.923 2,730 J 22,900 2,700 T/B 40,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 7,100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 860 1,000 850 875 15 92,100 81,955,000 68 68.359 870 J 1,000 835 B 2,400 141 IIKP Inti Agri Resources Tbk --U5---2 212 216 208 212 0 306,492,800 65,538,153,800 997 406.925 212 T/J 437,600 208 B 199,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,240 1,265 1,235 1,240 0 1,602,200 1,996,850,500 376 166.471 1,245 J 5,400 1,240 T/B 169,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 500 530 470 494 -6 1,508,900 743,893,500 142 98.800 494 T/J 56,800 490 B 350,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 980 990 980 990 10 552,800 544,888,500 39 260.526 990 T/J 37,100 985 B 3,500 145 INAF Indofarma Tbk. --U5K--1 4,760 4,860 4,760 4,810 50 5,100 24,384,000 23 1,924.000 4,800 J 1,200 4,720 B 1,900 146 INCO Vale Indonesia Tbk. --S2XXO1 2,980 3,040 2,980 2,980 0 5,462,100 16,437,178,000 1,028 1,216.327 2,990 J 1,500 2,980 T/B 256,800 147 INDY Indika Energy Tbk. --S7LKO1 3,650 3,780 3,640 3,740 90 25,785,800 95,565,217,000 3,490 126.780 3,750 J 10,000 3,740 T/B 383,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,750 11,150 10,775 11,075 325 9,533,000 104,872,020,000 3,397 570.679 11,075 T/J 179,800 11,050 B 7,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 91 89 89 -1 1,520,700 136,266,200 79 0.508 90 J 700,900 89 T/B 4,931,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 0 0 635 0 0 0 0 604.762 640 J 226,800 635 B 197,000 151 INTA Intraco Penta Tbk. --U9---2 440 460 442 460 20 15,669,600 7,097,462,800 1,857 324.261 460 T/J 16,300 458 B 102,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 422 412 416 -4 422,000 175,434,600 107 109.474 422 J 19,500 416 T/B 300 153 ISAT Indosat Tbk. --S7K--1 4,870 4,900 4,720 4,740 -130 173,600 827,787,000 156 338.571 4,740 T/J 79,900 4,730 B 3,000 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,300 27,450 26,450 27,400 1,100 1,607,400 43,682,185,000 3,263 195.714 27,400 T/J 17,000 27,375 B 1,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,341,300 67,065,000 214 35.714 50 T/J 51,463,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 500 496 496 12 205,700 102,827,200 5 281.355 498 J 100 496 T/B 44,300 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 740 745 720 740 0 76,400 56,117,000 41 528.571 740 T/J 44,500 725 B 20,300 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,585 1,550 1,585 30 2,854,400 4,490,956,000 632 433.297 1,590 J 210,600 1,585 T/B 780,400 160 JRPT Jaya Real Property Tbk. --S6---1 835 830 825 825 -10 2,517,900 2,089,276,500 358 793.269 830 J 56,500 825 T/B 14,500 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,540 4,600 4,560 4,570 30 2,635,500 12,068,124,000 908 269.489 4,580 J 56,700 4,560 B 214,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 323.053 1,540 J 100 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,140 2,210 2,150 2,160 20 2,637,600 5,723,030,000 95 2,160.000 2,180 J 36,900 2,160 T/B 10,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 448 462 450 458 10 5,782,100 2,643,936,400 533 55.651 458 T/J 71,000 456 B 324,100 165 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---1 260 262 258 260 0 947,200 245,801,200 141 9.021 260 T/J 828,400 258 B 115,200 167 KINO Kino Indonesia Tbk. --U5---2 1,975 1,975 1,975 1,975 0 8,700 17,182,500 8 51.974 1,995 J 200 1,975 T/B 122,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,960 2,950 2,900 2,950 -10 531,300 1,560,778,000 54 983.333 2,950 T/J 10,800 2,880 B 23,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 428 436 418 428 0 333,500 142,077,000 52 1,501.754 428 T/J 1,002,000 420 B 2,500 170 KMTR Kirana Megatara Tbk. --M3---2 600 620 605 610 10 453,400 278,172,500 194 133.188 615 J 113,200 610 T/B 16,400 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,340 J 49,500 1,225 B 900 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,550 2,520 2,550 30 76,100 193,310,000 96 927.273 2,550 T/J 1,900 2,520 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 436 448 438 446 10 3,481,100 1,546,497,000 258 55.448 448 J 357,100 446 T/B 413,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 665 640 655 -5 41,495,500 27,051,300,500 8,026 6,814.399 655 T/J 406,800 650 B 319,500 175 LINK Link Net Tbk. --S9K--1 5,275 5,325 5,275 5,325 50 277,600 1,471,047,500 93 332.812 5,325 T/J 199,400 5,275 B 169,200 176 LPCK Lippo Cikarang Tbk --S6---1 3,160 3,160 3,150 3,160 0 264,700 835,832,000 68 341.622 3,170 J 11,300 3,160 T/B 56,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 476 486 476 484 8 5,097,500 2,454,419,400 731 123.924 484 T/J 637,000 482 B 526,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 11,100 10,800 11,075 100 2,812,500 31,000,657,500 1,210 250.957 11,100 J 12,500 11,075 T/B 542,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,300 1,345 1,300 1,345 45 6,331,400 8,376,525,000 1,141 347.097 1,345 T/J 1,004,100 1,340 B 110,300 180 LTLS Lautan Luas Tbk. --S9---1 690 710 680 700 10 207,100 144,237,000 47 247.448 700 T/J 13,600 695 B 100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 720 710 655 710 -10 17,200 12,154,000 10 1,497.069 705 J 95,000 655 B 1,200 182 MAIN Malindo Feedmill Tbk. --S3---1 715 760 715 725 10 1,235,200 903,168,500 334 411.932 730 J 252,600 725 T/B 1,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,755 1,720 1,745 -115 32,000 55,477,500 45 103.869 1,745 T/J 2,900 1,735 B 1,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,025 8,125 7,850 7,900 -125 135,400 1,076,960,000 292 1,264.000 8,000 J 4,000 7,900 T/B 67,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,790 1,800 1,775 1,795 5 1,624,600 2,916,845,500 201 718.000 1,795 T/J 2,600 1,780 B 1,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 302 298 302 2 700 209,000 3 214.733 308 J 22,200 300 B 55,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,030 J 100 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,130 3,230 3,130 3,170 40 251,700 796,198,000 120 243.846 3,170 T/J 4,500 3,140 B 3,700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 755 790 765 780 25 4,735,300 3,682,858,000 479 48.750 785 J 25,300 780 T/B 68,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,700 2,740 2,700 2,710 10 4,722,700 12,877,054,000 264 195.668 2,730 J 15,200 2,710 T/B 5,600 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 206 202 202 0 4,046,100 827,332,400 166 181.179 204 J 5,000 202 T/B 1,294,600 192 MDIA Intermedia Capital Tbk. --U9---1 290 296 288 296 6 430,200 124,745,200 34 214.493 296 T/J 192,900 290 B 1,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,500 2,640 2,500 2,530 30 287,200 726,397,000 103 126.500 2,610 J 100 2,510 B 47,000 194 MDLN Modernland Realty Tbk. --S6---1 358 360 352 354 -4 2,065,100 731,270,200 116 105.059 354 T/J 807,200 352 B 226,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,145 1,190 1,150 1,165 20 26,714,400 31,144,580,500 2,332 2,051.887 1,170 J 418,000 1,165 T/B 660,900 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,600 3,600 0 3,000 10,800,000 4 2,624.136 3,600 T/J 300 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,150 6,100 6,150 0 37,000 227,400,000 26 16,215.361 6,200 J 2,000 6,150 T/B 40,000 198 META Nusantara Infrastructure Tbk. --S7---1 204 206 202 204 0 1,690,900 344,889,200 50 61.243 204 T/J 149,200 202 B 387,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,705 1,720 1,660 1,720 15 35,600 60,336,000 7 882.051 1,720 T/J 266,000 1,665 B 1,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,095 J 5,400 0 B 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,060 2,100 2,030 2,060 0 3,625,400 7,483,552,000 590 121.285 2,070 J 31,600 2,060 T/B 25,700 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 1,920 1,920 1,920 0 220,000 422,400,000 1 1,828.571 1,925 J 25,000 1,905 B 35,200 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 278 288 278 282 4 3,609,500 1,017,483,400 231 705.000 284 J 31,000 282 T/B 4,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 0 0 26,825 0 0 0 0 1,277.381 27,000 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,400 16,200 16,400 200 10,600 171,840,000 7 104,458.599 16,375 J 1,000 16,200 B 100 206 MLPL Multipolar Tbk. --S9K--1 139 141 134 135 -4 29,439,100 4,018,694,800 1,342 15.485 136 J 281,200 135 T/B 661,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 73,200 555 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,465 1,500 1,435 1,440 -25 14,729,700 21,671,700,000 4,191 160.000 1,440 T/J 669,000 1,435 B 308,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 790 805 800 800 10 43,700 35,028,500 22 53.333 810 J 600 795 B 44,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 392 398 392 396 4 129,900 51,184,400 101 166.491 396 T/J 61,800 394 B 37,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 4,900 4,900 4,900 0 500 2,450,000 1 444.451 4,900 T/J 1,500 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 785 785 740 785 0 222,600 174,702,500 21 51.645 785 T/J 7,300 760 B 600 213 MTDL Metrodata Electronics Tbk. --S9---1 770 785 770 780 10 2,540,900 1,979,326,500 82 1,404.191 780 T/J 44,800 770 B 10,900 214 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---1 416 424 370 370 -46 340,500 126,212,000 27 155.560 398 J 500 370 T/B 52,900 216 MYOH Samindo Resources Tbk. --U2---1 790 785 775 785 -5 240,000 187,688,500 35 93.500 785 T/J 45,500 775 B 24,500 217 MYRX Hanson International Tbk. --S6XXO2 147 151 148 150 3 567,834,700 85,157,239,100 916 102.297 151 J 2,853,900 150 T/B 338,300 218 NASA Ayana Land International Tbk. --U9---2 414 426 410 426 12 112,800 46,328,000 19 413.592 426 T/J 1,100 416 B 400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,840 3,980 3,850 3,880 40 23,300 91,148,000 70 1,193.846 3,880 T/J 13,000 3,860 B 1,200 220 NIRO Nirvana Development Tbk. --U6---2 90 103 95 103 13 457,900 46,638,300 118 98.095 103 T/J 875,100 98 B 13,900 221 NISP Bank OCBC NISP Tbk. --U8---1 2,050 2,100 2,050 2,070 20 152,400 315,861,000 99 1,254.188 2,070 T/J 10,000 2,060 B 200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 920 J 100 905 B 2,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 452 442 450 8 1,817,700 817,382,400 176 52.941 450 T/J 100 448 B 5,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,870 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 550 530 540 0 617,000 330,565,500 167 1,068.355 545 J 40,900 540 T/B 101,700 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 200 60,000 1 81.996 300 T/J 49,800 296 B 6,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,800 1,830 1,800 1,820 20 146,500 263,884,000 21 1,323.636 1,820 T/J 50,400 1,795 B 55,500 228 PBID Panca Budi Idaman Tbk. --U3---2 895 905 895 905 10 1,500 1,345,500 4 106.471 905 T/J 110,800 895 B 110,000 229 PBRX Pan Brothers Tbk. --S4K--1 450 458 452 458 8 11,192,700 5,085,357,000 554 810.619 458 T/J 21,500 454 B 120,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,400 0 0 1,400 0 0 0 0 116.667 1,400 J 10,600 1,260 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,470 2,470 2,460 2,470 0 15,600 38,498,000 6 1,646.667 2,470 T/J 11,100 2,460 B 13,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,350 1,330 1,330 30 1,300 1,751,500 5 259.512 1,340 J 400 1,330 T/B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,400 J 100 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,080 1,090 1,080 1,085 5 709,700 770,774,500 185 1,806.527 1,090 J 150,000 1,085 T/B 80,900 235 PNIN Paninvest Tbk. --U8---1 1,180 1,200 1,175 1,180 0 336,400 397,636,000 63 1,254.785 1,185 J 6,300 1,180 T/B 8,900 236 PNLF Panin Financial Tbk. --S8---1 250 256 242 246 -4 10,594,800 2,627,879,800 452 265.888 246 T/J 17,400 244 B 1,083,400 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 534.636 1,045 J 1,200 815 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,540 4,570 4,540 4,560 20 38,724,400 176,317,857,000 442 2,894.301 4,570 J 88,000 4,560 T/B 30,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 625 625 625 0 27,000 16,875,000 2 116.822 650 J 22,000 625 T/B 23,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,155 1,150 1,150 -10 197,700 227,486,000 22 76.667 1,150 T/J 16,500 1,130 B 14,500 241 PPRE PP Presisi Tbk. --M7---1 372 388 372 376 4 3,611,200 1,365,403,600 497 87.442 376 T/J 10,000 374 B 87,100 242 PPRO PP Properti Tbk. --S6K--1 168 171 168 169 1 9,080,200 1,535,635,100 751 365.405 169 T/J 1,319,300 168 B 2,130,600 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,700 3,520 3,550 0 14,200 51,065,000 32 54.615 3,550 T/J 300 3,520 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 266 270 264 266 0 4,802,600 1,274,965,000 332 862.992 266 T/J 74,600 264 B 342,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,050 3,230 3,100 3,230 180 34,597,300 110,057,785,000 4,704 2,808.696 3,230 T/J 343,900 3,220 B 337,900 246 PTPP PP (Persero) Tbk. --S6XXO1 2,670 2,770 2,700 2,760 90 4,653,900 12,727,853,000 954 518.797 2,760 T/J 320,800 2,750 B 100 247 PTRO Petrosea Tbk. --M2---1 2,330 2,510 2,370 2,460 130 1,787,800 4,355,095,000 645 1,968.000 2,470 J 28,400 2,460 T/B 238,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,000 J 1,500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 640 645 630 635 -5 8,866,800 5,633,765,500 618 2,448.051 635 T/J 689,400 630 B 700,300 250 RAJA Rukun Raharja Tbk. --S7---1 520 540 515 520 0 923,900 482,707,500 162 1,786.205 525 J 11,000 520 T/B 203,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,315 1,275 1,300 15 3,953,200 5,145,076,000 530 812.500 1,300 T/J 200,900 1,290 B 28,500 252 RDTX Roda Vivatex Tbk --U6---1 5,400 5,400 5,400 5,400 0 100 540,000 1 284.482 6,000 J 100 5,500 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 139 141 136 137 -2 348,688,800 48,793,712,600 975 75.216 138 J 4,769,600 137 T/B 1,108,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 340 334 334 -8 61,000 20,388,200 8 2,613.459 340 J 7,100 334 T/B 1,200 255 RODA Pikko Land Development Tbk. --U6---2 500 530 470 500 0 195,900 96,595,300 103 798.339 515 J 1,900 500 T/B 42,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,260 1,210 1,235 5 650,600 799,825,000 131 484.314 1,235 T/J 112,100 1,225 B 200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 540 520 540 5 1,694,800 906,113,500 234 675.000 540 T/J 112,800 525 B 2,200 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,350 10,350 10,000 10,350 0 16,600 170,320,000 20 6,677.419 10,350 T/J 36,300 10,000 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,680 2,700 2,640 2,660 -20 7,755,800 20,648,920,000 962 1,203.331 2,670 J 278,400 2,660 T/B 33,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 760 830 760 830 70 800 615,500 4 928.360 820 J 2,000 815 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,440 2,430 2,440 0 63,100 153,935,000 20 104.274 2,440 T/J 117,900 2,430 B 37,200 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 800 800 790 790 -10 1,068,800 851,812,500 122 564.286 790 T/J 54,300 785 B 87,500 265 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---1 680 680 675 680 0 467,500 317,372,000 69 117.241 680 T/J 1,611,400 675 B 156,700 267 SILO Siloam International Hospitals Tbk. --U9---1 8,000 8,025 7,950 8,000 0 528,500 4,226,210,000 91 90.859 8,000 T/J 69,600 7,975 B 1,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 600 585 585 0 1,988,300 1,171,079,500 230 53.182 590 J 270,500 585 T/B 34,300 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 10,000 10,200,000 4 1.133 1,020 T/J 43,800 1,010 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 460 462 462 462 2 500 231,000 1 401.739 468 J 100 462 T/B 9,500 271 SMAR Smart Tbk. --U1---2 4,100 4,000 4,000 4,000 -100 100 400,000 1 1,321.615 4,200 J 600 4,000 T/B 400 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,500 3,560 3,490 3,520 20 86,300 303,410,000 96 628.571 3,580 J 200 3,520 T/B 4,100 273 SMCB Holcim Indonesia Tbk. --M3---1 800 815 800 800 0 283,500 227,526,000 89 966.184 800 T/J 900 795 B 13,200 274 SMDR Samudera Indonesia Tbk. --S7---1 444 454 444 446 2 2,470,200 1,107,581,000 376 1,789.871 448 J 12,700 446 T/B 12,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 890 905 885 900 10 11,328,100 10,148,728,000 992 1,478.804 900 T/J 2,769,500 895 B 50,300 276 SMRU SMR Utama Tbk. --U2---2 490 494 474 480 -10 558,700 271,055,600 79 117.383 488 J 5,900 480 T/B 3,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,325 1,345 1,325 1,335 10 1,707,100 2,277,062,000 755 3,565.800 1,335 T/J 2,600 1,330 B 4,400 278 SOCI Soechi Lines Tbk. --M7---1 252 256 252 254 2 3,213,800 817,513,800 261 46.182 256 J 829,800 254 T/B 58,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 220 206 208 -12 1,971,700 413,623,000 46 221.983 210 J 66,800 208 T/B 19,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 334 0 35,533,400 11,943,389,600 1,194 139.167 336 J 1,169,100 334 T/B 13,483,600 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,150 4,200 4,120 4,140 -10 11,300 46,866,000 9 75.273 4,180 J 600 4,140 T/B 300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 570 555 560 -5 53,776,300 30,278,073,000 1,872 229.744 565 J 867,300 560 T/B 1,048,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,435 1,415 1,430 -5 26,816,900 38,189,885,500 1,993 213.433 1,430 T/J 16,400 1,425 B 300,700 284 STTP Siantar Top Tbk. --U5---2 4,400 4,600 4,400 4,600 200 28,500 128,050,000 5 2,718.194 4,600 T/J 7,100 4,350 B 2,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 8,300 415,000 5 64.769 50 T/J 495,199,000 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 3,800 3,900 3,750 3,850 50 4,762,400 18,119,596,000 2,844 3,500.000 3,880 J 6,300 3,850 T/B 123,000 288 TARA Sitara Propertindo Tbk. --U6K--1 840 840 815 815 -25 39,025,400 32,322,106,000 5,111 768.868 830 J 321,600 815 T/B 2,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,675 5,600 5,625 25 114,400 644,170,000 184 277.778 5,700 J 7,900 5,625 T/B 1,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,225 1,245 1,230 1,230 5 305,400 378,091,500 268 280.087 1,240 J 16,000 1,230 T/B 22,400 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 17,800 17,500 17,800 0 400 7,090,000 2 1,745.920 17,800 T/J 500 17,400 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 805 805 775 805 0 222,800 178,798,500 140 259.677 805 T/J 73,900 800 B 1,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 625 675 675 675 50 200 135,000 2 152.964 735 J 100 725 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 2,650 2,040 2,650 -50 600 1,508,000 6 2,177.665 2,650 T/J 5,200 2,400 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 550 545 545 0 406,800 222,709,000 80 272.500 550 J 6,400 540 B 3,200 296 TINS Timah Tbk. --S2K--1 975 1,015 990 1,005 30 15,818,200 15,912,688,500 1,609 513.549 1,010 J 650,400 1,005 T/B 395,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,725 6,925 6,675 6,825 100 2,566,900 17,398,320,000 1,112 421.978 6,825 T/J 85,900 6,800 B 1,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,045 1,120 1,090 1,120 75 200 221,000 2 515.203 1,100 J 3,000 1,055 B 600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,670 2,550 2,670 20 16,300 43,135,000 7 140.526 2,670 T/J 2,400 2,560 B 300 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,190 4,210 4,120 4,210 20 8,594,800 35,865,989,000 475 1,358.065 4,210 T/J 54,100 4,190 B 123,100 301 TOTL Total Bangun Persada Tbk. --S6---1 690 710 690 695 5 164,800 115,209,000 122 249.797 705 J 53,600 695 T/B 59,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 380 376 376 0 590,500 223,195,400 41 1,219.710 376 T/J 98,000 374 B 11,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,400 3,470 3,400 3,400 0 73,400 251,192,000 92 3,249.763 3,430 J 100 3,400 T/B 92,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 346 372 346 372 26 240,032,800 87,161,782,800 3,591 307.453 374 J 5,137,300 372 T/B 2,645,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 124 123 123 -2 200 24,700 2 123.948 123 T/J 6,100 118 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 386 384 384 384 -2 200 76,800 1 229.062 390 J 1,000 386 B 50,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,620 1,590 1,600 -20 281,300 449,515,500 68 285.429 1,600 T/J 10,000 1,595 B 4,400 308 TURI Tunas Ridean Tbk. --U9---1 1,345 1,345 1,340 1,340 -5 185,400 248,436,500 2 2,977.778 1,340 T/J 64,700 1,335 B 227,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,450 1,450 1,395 1,420 -30 634,200 907,800,500 78 2,753.219 1,420 T/J 15,900 1,410 B 98,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 0 0 3,990 0 0 0 0 147.774 3,980 J 100 3,610 B 100 311 VICO Victoria Investama Tbk. --U8---1 199 200 199 200 1 19,100 3,817,000 8 160.000 200 T/J 75,500 199 B 3,400 312 VIVA Visi Media Asia Tbk. --S9---1 332 338 326 338 6 1,210,300 400,787,800 105 112.667 338 T/J 1,221,800 332 B 200,000 313 VOKS Voksel Electric Tbk. --U4---1 210 214 206 206 -4 299,700 62,690,000 56 91.125 210 J 15,100 204 B 3,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 260 268 262 264 4 4,915,100 1,300,826,200 312 91.034 266 J 623,100 264 T/B 52,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,740 1,690 1,730 40 17,697,100 30,435,977,000 1,680 444.669 1,735 J 869,600 1,730 T/B 1,598,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 390 350 390 40 343,300 130,481,200 75 105.470 390 T/J 99,100 382 B 5,500 317 WOOD Integra Indocabinet Tbk. --S5---2 306 316 304 306 0 19,397,500 6,010,703,600 682 117.692 308 J 241,500 306 T/B 606,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 418 450 422 446 28 218,089,900 95,860,944,800 6,978 91.020 448 J 1,540,500 446 T/B 5,936,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,520 2,630 2,540 2,590 70 35,274,000 91,208,510,000 3,192 699.055 2,590 T/J 1,270,500 2,580 B 327,700 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 530 510 520 10 11,851,100 6,182,648,000 748 88.136 525 J 1,701,300 520 T/B 308,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,705 1,720 1,695 1,695 -10 8,632,000 14,750,143,500 1,663 1,210.714 1,695 T/J 30,900 1,690 B 152,800 Total 3,473,311,100 2,245,283,855,300 148,889 4,658,423,700 132,038,500 Jakarta, 05 April 2018 Trading Division