List of Securities Quotation: IDX SMC Composite Date: Tuesday, 10 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 13,775 13,900 13,675 13,750 -25 665,200 9,147,645,000 785 1,117.015 13,750 T/J 81,700 13,700 B 13,300 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 6,100 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,180 2,180 2,180 0 200 436,000 2 58.133 2,170 J 100 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,360 1,315 1,325 -25 7,528,400 9,979,386,500 1,306 1,615.854 1,330 J 40,000 1,325 T/B 5,000 5 ACST Acset Indonusa Tbk. --S6---1 2,850 2,850 2,840 2,850 0 1,229,500 3,502,505,000 48 119.683 2,850 T/J 1,215,400 2,840 B 74,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,140 2,220 2,130 2,180 40 12,484,800 27,274,771,000 1,547 1,712.046 2,190 J 100 2,180 T/B 145,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,050 9,075 9,000 9,050 0 255,300 2,310,427,500 42 389.247 9,075 J 230,400 9,050 T/B 10,800 8 ADMG Polychem Indonesia Tbk --U3---1 318 328 314 322 4 2,360,400 761,261,600 137 28.741 322 T/J 43,700 320 B 7,200 9 AGII Aneka Gas Industri Tbk. --S3---1 715 720 705 710 -5 1,361,800 967,408,500 65 64.545 715 J 19,500 710 T/B 781,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 432 458 434 442 10 14,047,800 6,262,028,000 2,197 722.128 444 J 138,000 442 T/B 63,800 11 AGRS Bank Agris Tbk. --U8---2 535 600 535 535 0 124,000 67,293,500 30 486.364 535 T/J 41,600 530 B 6,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 645 655 635 635 -10 41,509,900 26,744,477,500 2,520 77.289 640 J 247,500 635 T/B 3,397,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,525 5,700 5,500 5,625 100 7,144,900 40,035,807,500 1,230 4,483.108 5,650 J 38,100 5,625 T/B 454,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 366 380 366 370 4 20,600 7,621,400 4 352.381 370 T/J 7,100 352 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 500 5,275 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 565 570 555 570 5 806,000 456,065,500 235 1,454.490 575 J 4,100 565 B 300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,325 1,325 1,305 1,325 0 62,600 82,583,500 23 110.417 1,325 T/J 9,000 1,270 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 865 845 850 0 58,705,500 50,132,264,000 3,078 560.427 850 T/J 2,907,100 845 B 888,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,300 155,394,000 5 113.956 1,780 T/J 1,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 248,300 496 B 315,600 21 APLN Agung Podomoro Land Tbk. --S6---1 222 228 222 228 6 5,887,200 1,327,595,000 352 62.466 228 T/J 2,048,200 226 B 1,118,400 22 ARII Atlas Resources Tbk. --U2---2 1,035 1,080 1,000 1,080 45 69,900 75,479,000 17 72.000 1,080 T/J 5,000 1,000 B 400 23 ARMY Armidian Karyatama Tbk. --U6---2 328 332 320 320 -8 42,259,900 13,940,937,600 138 106.667 324 J 11,900 320 T/B 63,200 24 ARNA Arwana Citramulia Tbk. --S3---1 332 342 334 338 6 545,400 184,553,400 155 2,297.288 340 J 3,600 338 T/B 248,800 25 ASGR Astra Graphia Tbk. --S9---1 1,765 1,765 1,640 1,665 -100 1,513,700 2,527,610,000 493 345.207 1,680 J 100 1,665 T/B 65,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 785 785 775 780 -5 1,709,100 1,341,122,500 204 1,444.444 785 J 32,900 780 T/B 200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 392 386 390 0 11,502,600 4,484,273,200 865 371.429 392 J 6,357,800 390 T/B 27,700 28 ATIC Anabatic Technologies Tbk. --U9---1 750 750 705 750 0 3,700 2,735,500 7 107.143 750 T/J 8,900 745 B 600 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 1,620 1,580 1,595 20 4,854,000 7,754,182,000 814 1,442.525 1,600 J 12,300 1,595 T/B 99,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 1,362,000 69,192,200 62 58.536 51 T/J 10,270,200 50 B 1,201,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 298 302 298 298 0 302,400 90,315,600 25 219.707 298 T/J 38,000 296 B 800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,495 1,595 1,490 1,595 100 904,200 1,381,542,000 183 1,993.750 1,595 T/J 4,200 1,575 B 15,500 34 BBKP Bank Bukopin Tbk. --S8---1 505 510 500 500 -5 9,871,900 4,943,449,000 530 148.328 505 J 797,300 500 T/B 896,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 0 0 1,500 0 0 0 0 108.696 1,530 J 100 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 3,600 3,670 3,580 3,640 40 11,499,500 41,886,329,000 2,629 474.782 3,650 J 132,500 3,640 T/B 18,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 316 322 308 312 -4 3,853,400 1,207,962,000 211 317.654 312 T/J 133,800 310 B 310,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,550 J 6,100 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 0 586,900 29,345,000 69 217.306 50 T/J 193,364,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 298 290 294 4 21,374,100 6,300,087,800 1,044 172.941 296 J 354,800 294 T/B 1,196,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 800 800 790 800 0 433,000 342,341,500 37 4,099.621 800 T/J 25,600 795 B 30,000 44 BHIT MNC Investama Tbk. --S9K--1 111 114 111 114 3 43,936,200 4,944,225,400 8,565 333.382 114 T/J 2,401,000 113 B 593,800 45 BINA Bank Ina Perdana Tbk. --U8---2 428 438 428 432 4 2,872,500 1,236,275,600 132 244.073 434 J 800 432 T/B 337,500 46 BIPI Benakat Integra Tbk. --S2K--2 82 84 82 83 1 26,208,600 2,173,844,600 674 59.286 83 T/J 609,800 82 B 10,306,300 47 BIRD Blue Bird Tbk. --U7---1 2,990 2,990 2,970 2,990 0 370,200 1,103,396,000 192 46.000 2,990 T/J 5,800 2,970 B 200 48 BISI BISI International Tbk. --U1---1 1,950 1,950 1,920 1,935 -15 96,100 185,281,500 38 967.500 1,935 T/J 100,500 1,920 B 8,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,100 2,060 2,080 0 9,588,000 19,913,970,000 423 346.667 2,100 J 103,900 2,080 T/B 55,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 680 650 675 15 11,795,300 7,875,867,000 1,262 156.977 675 T/J 106,000 670 B 1,067,500 51 BKSL Sentul City Tbk. --S6K--1 192 208 192 204 12 300,081,800 60,887,375,200 5,903 14.096 206 J 6,044,000 204 T/B 1,967,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 228 210 216 -4 13,600 2,888,400 15 495.640 226 J 4,800 214 B 5,000 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 9,600 0 0 9,600 0 0 0 0 320.000 9,525 J 100 8,750 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 340 332 340 4 7,100 2,367,000 10 106.250 338 J 200 332 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 585 625 590 625 40 63,135,100 37,719,299,500 9,631 508.709 630 J 684,700 625 T/B 287,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 23,300 1,165,000 28 1.719 50 T/J 2,534,831,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,200 1,175 1,190 0 4,851,000 5,760,196,500 910 8.786 1,190 T/J 357,500 1,185 B 406,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 272 278 272 276 4 1,013,500 276,638,000 86 3.262 276 T/J 190,400 274 B 100,000 60 BNLI Bank Permata Tbk. --M8K--1 615 630 605 610 -5 45,405,100 27,868,488,500 2,174 6.642 610 T/J 1,198,200 605 B 750,800 61 BOGA Bintang Oto Global Tbk. --S9---2 660 695 665 685 25 26,039,100 17,854,644,500 1,498 665.049 685 T/J 18,300 680 B 273,600 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 890 895 5 340,500 304,219,500 77 162.727 900 J 39,900 895 T/B 500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 1,195.000 6,050 J 100 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,125 0 0 7,125 0 0 0 0 277.297 6,700 J 200 5,700 B 2,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 83 80 80 0 79,829,000 6,485,976,000 1,787 12.598 81 J 2,660,200 80 T/B 55,771,100 66 BRNA Berlina Tbk. --U3---2 1,190 1,130 1,130 1,130 -60 700 791,000 1 847.839 1,200 J 5,500 1,130 T/B 10,700 67 BRPT Barito Pacific Tbk. --S3XXO1 2,360 2,430 2,350 2,410 50 20,178,400 48,335,655,000 2,014 188.737 2,420 J 97,200 2,410 T/B 2,883,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,795 1,795 1,760 1,760 -35 15,529,100 27,555,088,000 2,180 344.757 1,770 J 36,600 1,760 T/B 702,300 69 BSIM Bank Sinarmas Tbk. --U8---1 580 615 590 590 10 12,800 7,615,000 12 402.404 590 T/J 800 585 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,260 2,750 2,250 2,260 0 22,100 50,260,000 18 115.897 2,300 J 100 2,250 B 2,400 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---2 131 134 128 129 -2 751,700 97,414,700 76 988.354 130 J 98,600 129 T/B 13,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 40,000 2,000,000 1 46.913 50 T/J 507,729,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,110 3,130 3,090 3,090 -20 604,100 1,872,985,000 225 598.186 3,090 T/J 6,700 3,080 B 69,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,880 1,850 1,850 1,850 -30 200 370,000 1 313.559 1,790 J 100 1,725 B 800 76 BUMI Bumi Resources Tbk. --S2LKO2 276 282 276 276 0 203,748,500 56,695,440,000 3,788 16.018 278 J 2,044,700 276 T/B 35,060,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 402 0 0 402 0 0 0 0 154.615 496 J 900 454 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 230 234 228 230 0 337,900 77,750,800 64 217.488 232 J 574,100 230 T/B 13,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 236 238 230 232 -4 21,502,800 4,986,855,600 582 50.740 232 T/J 502,600 230 B 1,616,600 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,700 10,700 10,700 0 1,700 18,190,000 1 184.483 9,050 J 100 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 412 450 420 440 28 5,184,900 2,255,716,000 1,390 133.333 440 T/J 1,700 438 B 120,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,665 1,665 1,600 1,600 -65 50,800 81,731,500 31 91.429 1,620 J 100 1,600 T/B 103,600 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 300 290 292 -8 86,100 25,140,400 43 533.460 296 J 1,000 292 T/B 32,600 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 200 140,000 1 175.000 705 J 200 690 B 6,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 118 111 112 -1 10,662,500 1,208,835,500 884 716.800 112 T/J 100,000 111 B 1,053,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 318 316 316 0 132,900 42,037,600 20 24.728 316 T/J 99,800 314 B 4,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 775 820 600 660 -115 14,800 9,793,000 31 2,394.949 705 J 100 660 T/B 1,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,130 1,210 1,135 1,200 70 6,826,100 8,070,533,500 1,255 1,043.478 1,205 J 192,200 1,200 T/B 281,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,460 1,445 1,460 10 5,400 7,870,500 21 139.705 1,460 T/J 3,900 1,445 B 1,900 90 CMPP AirAsia Indonesia Tbk. --U9---2 340 342 334 336 -4 686,500 231,953,000 170 63.558 338 J 29,900 336 T/B 27,100 91 COWL Cowell Development Tbk. --M6---2 895 895 860 860 -35 1,356,900 1,191,414,500 469 661.538 865 J 5,600 860 T/B 44,600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 112,656,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 515 510 515 0 292,300 150,533,000 47 259.884 520 J 500 515 T/B 395,100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 775 775 775 775 0 1,000 775,000 1 258.333 790 J 2,500 775 T/B 8,500 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 1,195 1,230 1,190 1,215 20 15,128,900 18,424,535,000 1,166 272.032 1,220 J 52,000 1,215 T/B 310,100 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 45,214,200 2,260,832,800 1,499 16.496 51 J 43,315,100 50 T/B 54,400 98 DILD Intiland Development Tbk. --S6---1 322 322 320 322 0 615,600 197,957,400 80 56.111 322 T/J 179,600 320 B 152,200 99 DKFT Central Omega Resources Tbk. --U2---2 380 396 378 396 16 185,100 72,569,400 26 1,017.210 396 T/J 62,900 386 B 100 100 DLTA Delta Djakarta Tbk. --U5---1 5,150 5,200 5,150 5,200 50 22,200 115,410,000 9 31,083.747 5,200 T/J 109,000 5,175 B 10,400 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 175 170 170 -2 7,159,900 1,225,713,200 362 80.952 171 J 1,086,700 170 T/B 3,864,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,590 2,580 2,580 2,580 -10 35,000 90,300,000 3 2,266.359 2,580 T/J 25,000 2,570 B 25,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,050 1,075 1,035 1,050 0 46,521,300 49,194,606,000 2,201 1,421.531 1,055 J 288,700 1,050 T/B 2,888,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 310 312 308 312 2 8,200 2,554,000 8 56.727 312 T/J 3,700 310 B 400 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 478 484 468 470 -8 3,213,800 1,525,962,800 329 127.027 470 T/J 78,200 468 B 144,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 14,475 J 100 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 4,100 3,600 4,100 -300 800 3,180,000 2 412.350 5,000 J 200 4,100 T/B 1,400 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 1,995 1,955 1,975 -20 17,600 34,978,000 12 726.981 1,980 J 100 1,975 T/B 6,200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 222 228 220 224 2 526,300 118,011,600 129 149.333 224 T/J 57,800 222 B 6,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,005 995 1,005 5 2,500 2,504,500 4 24.815 1,015 J 100 955 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 446 458 450 452 6 52,767,700 23,902,673,600 2,336 113.000 454 J 1,544,200 452 T/B 552,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,600 180,000 8 10.308 50 T/J 1,041,500,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 246 262 246 258 12 141,474,700 36,283,098,800 2,817 21.510 260 J 1,870,500 258 T/B 4,412,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,995 2,060 1,995 1,995 0 143,900 287,590,000 17 1,395.798 2,000 J 53,800 1,995 T/B 37,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,225 1,265 1,200 1,265 40 12,566,200 15,670,633,000 1,414 126.500 1,265 T/J 844,900 1,260 B 15,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 324 332 322 324 0 21,204,900 6,899,503,200 818 603.228 326 J 321,100 324 T/B 138,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,570 2,840 2,560 2,730 160 10,384,200 27,794,635,000 3,974 138.550 2,740 J 8,300 2,730 T/B 309,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,485 0 0 1,485 0 0 0 0 2,335.456 1,485 J 900 1,445 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,275 5,500 5,275 5,500 225 239,100 1,285,037,500 135 1,260.427 5,550 J 15,000 5,475 B 2,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,650 3,240 2,650 3,160 510 258,900 782,571,000 310 632.000 3,170 J 1,000 3,160 T/B 400 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 200 2,040 B 600 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 620 635 5 1,092,800 687,196,000 129 635.000 635 T/J 19,000 625 B 12,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 780 785 770 770 -10 38,923,700 30,020,430,500 671 350.000 770 T/J 59,800 765 B 1,400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 198 199 196 196 -2 1,336,300 263,098,500 170 59.452 197 J 214,200 196 T/B 239,000 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 17,800 890,000 8 2.778 50 T/J 5,497,800 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---1 298 300 294 296 -2 5,411,000 1,603,326,000 525 39.790 298 J 969,500 296 T/B 287,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 910 955 910 950 40 32,986,000 31,056,199,500 2,084 186.509 950 T/J 1,175,500 945 B 341,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 346 348 344 346 0 2,340,100 809,820,400 199 86.500 346 T/J 988,000 344 B 178,200 130 GMTD Gowa Makassar Tourism Development Tbk. CDU6---2 13,000 0 0 13,000 0 0 0 0 2,260.870 14,000 J 1,000 13,000 B 100 131 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---1 171 175 171 171 0 53,000 9,067,800 4 68.400 171 T/J 50,600 170 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 298 296 296 0 200 59,400 2 46.678 310 J 1,300 254 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 925 950 940 940 15 300 283,000 3 1,962.094 940 T/J 200 925 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,050 3,010 3,030 10 38,000 114,820,000 11 927.570 3,030 T/J 4,900 3,020 B 7,600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 715 0 2,800 2,004,500 5 1,100.000 720 J 38,100 705 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 282 276 280 4 35,600 9,897,200 26 93.333 280 T/J 2,700 278 B 42,000 138 HRUM Harum Energy Tbk. --S2K--1 2,940 3,040 2,950 2,990 50 6,892,700 20,663,696,000 2,019 57.500 3,000 J 118,900 2,990 T/B 47,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 1,100 8,050 B 200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 850 850 0 3,900 3,315,000 2 66.406 850 T/J 10,100 830 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 216 216 212 212 -4 306,307,900 65,300,805,600 934 406.925 214 J 603,300 212 T/B 726,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,205 1,245 1,200 1,210 5 2,423,200 2,952,507,000 601 162.443 1,215 J 19,900 1,210 T/B 72,500 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 505 520 505 510 5 1,959,400 1,002,357,000 66 102.000 510 T/J 39,800 505 B 216,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 440,000 435,600,000 33 260.526 990 T/J 3,700 980 B 7,100 145 INAF Indofarma Tbk. --U5K--1 4,550 4,550 4,440 4,440 -110 8,100 36,107,000 17 1,776.000 4,550 J 4,300 4,450 B 200 146 INCO Vale Indonesia Tbk. --S2XXO1 3,020 3,090 3,030 3,060 40 15,022,400 46,048,602,000 2,153 1,248.980 3,070 J 215,900 3,060 T/B 16,000 147 INDY Indika Energy Tbk. --S7LKO1 3,840 3,890 3,830 3,860 20 10,934,800 42,124,326,000 2,961 130.847 3,870 J 167,300 3,860 T/B 354,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,150 11,325 11,050 11,250 100 3,583,400 40,281,687,500 1,892 579.697 11,250 T/J 27,900 11,225 B 5,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 94 89 90 0 55,021,900 5,074,760,400 19,854 0.514 90 T/J 1,026,800 89 B 1,677,900 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 0 0 630 0 0 0 0 600.000 640 J 221,800 625 B 51,300 151 INTA Intraco Penta Tbk. --U9---2 476 488 478 488 12 20,840,800 10,075,148,400 1,674 343.999 488 T/J 1,212,600 486 B 315,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 410 400 410 4 610,600 248,076,200 140 107.895 412 J 24,000 406 B 19,300 153 ISAT Indosat Tbk. --S7K--1 4,820 4,850 4,770 4,800 -20 268,500 1,290,895,000 319 342.857 4,800 T/J 22,800 4,790 B 9,100 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,425 28,450 27,600 28,450 1,025 1,454,100 40,887,980,000 2,624 203.214 28,450 T/J 35,500 28,350 B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 146,100 7,305,000 14 35.714 50 T/J 49,164,200 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 496 496 496 0 4,100 2,033,600 3 281.355 496 T/J 6,300 478 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 515 J 100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 850 850 810 820 -30 393,500 323,485,500 144 585.714 825 J 10,000 815 B 6,000 159 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,625 1,650 1,600 1,635 10 6,581,000 10,793,359,000 1,128 446.966 1,645 J 36,400 1,635 T/B 12,000 160 JRPT Jaya Real Property Tbk. --S6---1 835 845 830 840 5 2,985,800 2,511,272,500 319 807.692 840 T/J 52,000 835 B 155,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,550 4,670 4,560 4,650 100 10,486,100 48,597,508,000 2,284 274.207 4,660 J 140,200 4,650 T/B 1,738,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,200 1,205 1,200 1,200 0 200 240,500 2 258.442 1,500 J 500 905 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,180 2,230 2,180 2,200 20 320,700 709,279,000 194 2,200.000 2,210 J 1,500 2,200 T/B 42,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 474 460 468 8 12,823,700 6,012,740,600 919 56.866 470 J 302,200 468 T/B 11,200 165 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---1 274 276 264 266 -8 4,760,500 1,271,653,600 299 9.229 268 J 254,600 266 T/B 8,800 167 KINO Kino Indonesia Tbk. --U5---2 1,980 2,000 1,990 2,000 20 7,200 14,349,000 9 52.632 2,040 J 1,500 2,000 T/B 29,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,810 2,690 2,810 0 654,800 1,808,602,000 88 936.667 2,810 T/J 39,700 2,740 B 24,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 426 434 416 424 -2 55,800 23,580,800 30 1,487.719 426 J 116,200 424 T/B 20,000 170 KMTR Kirana Megatara Tbk. --M3---2 700 700 580 625 -75 10,171,300 6,531,309,500 2,249 136.463 630 J 100 625 T/B 130,800 171 KPIG MNC Land Tbk. --U9---2 1,345 1,345 1,345 1,345 0 3,500 4,707,500 3 289.415 1,345 T/J 60,100 1,225 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,560 2,590 2,560 2,580 20 84,400 217,671,000 100 938.182 2,580 T/J 4,200 2,570 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 478 490 478 480 2 7,003,200 3,394,185,400 508 59.675 482 J 9,700 480 T/B 907,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 635 645 625 640 5 42,855,400 27,256,641,000 5,286 6,658.344 640 T/J 150,400 635 B 162,500 175 LINK Link Net Tbk. --S9K--1 5,300 5,400 5,250 5,400 100 625,500 3,342,145,000 225 337.500 5,400 T/J 351,400 5,375 B 200,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,270 3,150 3,230 80 950,700 3,070,685,000 418 349.189 3,230 T/J 45,700 3,220 B 5,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 486 488 478 484 -2 10,613,600 5,116,130,600 1,403 123.924 486 J 725,600 484 T/B 11,700 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,200 11,200 10,900 11,050 -150 3,870,500 42,714,135,000 2,089 250.391 11,050 T/J 51,200 11,025 B 100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,390 1,400 1,370 1,380 -10 7,957,700 10,994,405,000 1,226 356.129 1,380 T/J 496,700 1,375 B 79,900 180 LTLS Lautan Luas Tbk. --S9---1 700 700 640 655 -45 1,397,100 925,315,500 126 231.540 655 T/J 23,000 650 B 25,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 675 705 685 705 30 1,077,500 749,173,000 213 1,486.526 705 T/J 11,700 675 B 500 182 MAIN Malindo Feedmill Tbk. --S3---1 720 735 720 725 5 318,800 231,469,500 92 411.932 730 J 5,000 725 T/B 22,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,765 1,750 1,755 5 9,700 17,023,000 9 104.464 1,775 J 100 1,745 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,900 8,050 7,800 7,800 -100 1,333,400 10,622,705,000 1,090 1,248.000 8,000 J 1,000 7,800 T/B 43,300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,795 1,800 1,760 1,790 -5 1,695,100 3,041,883,500 324 716.000 1,790 T/J 4,400 1,780 B 2,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 302 298 298 -6 269,600 81,399,000 11 211.889 302 J 33,500 298 T/B 54,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 800 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,180 3,260 3,170 3,180 0 55,800 178,587,000 72 244.615 3,190 J 4,500 3,170 B 2,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 805 850 800 845 40 11,890,600 9,958,822,000 1,497 52.812 850 J 981,600 845 T/B 660,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,750 2,810 2,730 2,780 30 3,872,500 10,769,365,000 889 200.722 2,780 T/J 9,800 2,770 B 200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 204 210 204 208 4 7,781,800 1,617,654,800 640 186.560 210 J 1,604,900 208 T/B 315,500 192 MDIA Intermedia Capital Tbk. --U9---1 288 296 282 284 -4 2,471,000 702,593,000 62 205.797 284 T/J 20,500 282 B 489,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,530 2,640 2,500 2,630 100 85,100 212,963,000 21 131.500 2,630 T/J 1,800 2,520 B 400 194 MDLN Modernland Realty Tbk. --S6---1 356 360 352 358 2 2,755,800 986,580,400 159 106.246 360 J 476,000 358 T/B 259,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,245 1,265 1,225 1,225 -20 58,482,500 72,736,860,000 4,623 2,157.564 1,225 T/J 601,700 1,220 B 897,300 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,500 J 2,500 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,150 6,125 6,125 -25 210,500 1,294,522,500 49 16,149.445 6,150 J 15,100 6,125 T/B 53,000 198 META Nusantara Infrastructure Tbk. --S7---1 202 204 200 202 0 2,438,600 489,845,200 71 60.642 202 T/J 785,100 200 B 1,197,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,715 1,665 1,715 0 135,600 231,914,000 6 879.487 1,715 T/J 54,400 1,655 B 1,900 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,500 850 B 500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,120 2,120 2,060 2,080 -40 5,044,300 10,475,508,000 936 122.462 2,090 J 16,200 2,070 B 241,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 0 0 1,920 0 0 0 0 1,828.571 1,925 J 27,100 1,900 B 25,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 284 292 280 284 0 7,894,200 2,247,347,000 449 710.000 290 J 64,500 286 B 11,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,800 0 0 26,800 0 0 0 0 1,276.190 27,000 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,500 16,200 16,500 0 68,300 1,126,092,500 26 105,095.541 16,500 T/J 14,200 16,400 B 100 206 MLPL Multipolar Tbk. --S9K--1 138 140 136 137 -1 14,156,800 1,948,954,300 818 15.714 138 J 1,108,300 137 T/B 161,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 141,000 82,285,000 8 100.000 585 T/J 226,600 555 B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,450 1,475 1,450 1,475 25 15,483,500 22,580,105,000 4,751 163.889 1,475 T/J 2,059,900 1,470 B 100,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 795 890 790 835 40 3,505,400 2,946,466,000 450 55.667 840 J 6,000 835 T/B 49,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 394 398 388 392 -2 681,300 267,406,600 321 164.810 396 J 9,000 392 T/B 65,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 4,910 4,900 4,900 0 43,100 211,191,000 3 444.451 4,700 J 900 3,700 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 795 830 810 825 30 110,800 91,933,000 5 54.276 825 T/J 21,000 820 B 1,000 213 MTDL Metrodata Electronics Tbk. --S9---1 790 810 775 785 -5 7,137,800 5,666,877,000 737 1,413.192 780 J 30,000 775 B 82,400 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 390 0 0 390 0 0 0 0 163.968 388 J 100 382 B 100 216 MYOH Samindo Resources Tbk. --U2---1 780 800 770 800 20 287,900 228,105,000 48 95.286 800 T/J 240,000 775 B 14,900 217 MYRX Hanson International Tbk. --S6XXO2 150 152 148 148 -2 389,930,900 58,481,933,300 971 100.933 149 J 1,060,100 148 T/B 6,433,200 218 NASA Ayana Land International Tbk. --U9---2 420 420 420 420 0 100 42,000 1 407.767 420 T/J 900 418 B 103,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,880 3,920 3,840 3,840 -40 60,400 234,675,000 80 1,181.538 3,880 J 5,900 3,840 T/B 2,200 220 NIRO Nirvana Development Tbk. --U6---2 101 102 92 101 0 164,800 16,043,900 26 96.190 101 T/J 2,108,300 97 B 400 221 NISP Bank OCBC NISP Tbk. --U8---1 2,100 2,100 2,070 2,100 0 139,000 289,997,000 61 1,272.365 2,100 T/J 20,800 2,080 B 800 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 905 910 5 7,500 6,822,500 10 242.667 910 T/J 32,000 905 B 2,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 440 458 444 448 8 724,400 327,723,400 227 52.706 454 J 29,900 448 T/B 36,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,860 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 560 535 545 -15 647,300 352,195,000 211 1,078.247 550 J 59,700 545 T/B 23,900 226 PALM Provident Agro Tbk. --U1---2 306 308 300 300 -6 50,500 15,150,800 6 81.996 300 T/J 29,600 286 B 1,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,810 1,830 1,790 1,825 15 100,700 181,699,500 11 1,327.273 1,825 T/J 5,000 1,810 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 885 905 5 16,200 14,577,000 14 106.471 905 T/J 97,700 900 B 14,800 229 PBRX Pan Brothers Tbk. --S4K--1 474 490 470 480 6 10,059,000 4,838,394,400 3,693 849.558 482 J 2,900 480 T/B 22,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,385 0 0 1,385 0 0 0 0 115.417 1,385 J 500 1,100 B 2,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,490 2,520 2,500 2,520 30 31,800 79,737,000 7 1,680.000 2,520 T/J 15,400 2,510 B 5,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,325 1,325 1,325 1,325 0 3,100 4,107,500 2 258.537 1,350 J 81,500 1,325 T/B 1,200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,470 0 0 3,470 0 0 0 0 1,439.894 3,470 J 4,500 3,350 B 5,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,065 1,090 1,070 1,075 10 1,677,400 1,808,549,500 320 1,789.877 1,080 J 50,000 1,075 T/B 31,700 235 PNIN Paninvest Tbk. --U8---1 1,175 1,180 1,170 1,180 5 242,700 285,986,500 97 1,254.785 1,180 T/J 20,100 1,175 B 13,700 236 PNLF Panin Financial Tbk. --S8---1 256 256 246 250 -6 3,253,300 815,053,800 291 270.212 250 T/J 624,200 248 B 217,600 237 PNSE Pudjiadi & Sons Tbk. --U9---2 970 1,200 1,000 1,000 30 400 436,500 4 499.660 1,000 T/J 1,500 970 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,560 4,600 4,570 4,590 30 41,537,300 190,209,734,000 403 2,913.342 4,590 T/J 71,300 4,580 B 17,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 635 630 620 620 -15 86,400 53,853,000 4 115.888 630 J 500 620 T/B 17,100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,115 1,150 1,110 1,115 0 915,400 1,022,042,000 150 74.333 1,115 T/J 71,800 1,110 B 168,500 241 PPRE PP Presisi Tbk. CDM7---1 376 380 372 380 4 1,586,500 596,412,000 414 88.372 380 T/J 182,400 378 B 100,000 242 PPRO PP Properti Tbk. --S6K--1 167 171 166 168 1 15,428,200 2,607,316,400 1,018 363.243 169 J 158,200 168 T/B 328,700 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,550 3,400 3,440 -110 34,200 119,482,000 29 52.923 3,500 J 20,000 3,440 T/B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 270 260 262 2 4,183,000 1,104,601,600 346 850.015 264 J 73,900 262 T/B 146,600 245 PTBA Bukit Asam Tbk. --S2BXO1 3,210 3,300 3,200 3,300 90 26,943,900 87,977,618,000 3,183 2,869.565 3,300 T/J 2,890,100 3,290 B 214,100 246 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,810 2,740 2,770 20 16,382,900 45,494,001,000 2,247 520.677 2,770 T/J 879,300 2,760 B 10,300 247 PTRO Petrosea Tbk. --M2---1 2,410 2,460 2,370 2,390 -20 1,207,900 2,910,708,000 519 1,912.000 2,400 J 6,400 2,390 T/B 32,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 7,000 7,000 7,000 -300 300 2,100,000 3 549.020 7,000 T/J 1,200 6,800 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 640 640 620 620 -20 9,847,800 6,210,599,000 1,240 2,390.223 635 J 249,300 620 T/B 5,868,400 250 RAJA Rukun Raharja Tbk. --S7---1 525 625 525 615 90 22,539,400 13,026,035,500 2,201 2,112.531 620 J 134,100 615 T/B 1,173,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,405 1,320 1,395 45 9,942,600 13,842,938,500 840 871.875 1,400 J 549,300 1,395 T/B 2,200 252 RDTX Roda Vivatex Tbk --U6---1 5,400 5,500 5,500 5,500 100 100 550,000 1 289.750 5,975 J 500 5,225 B 400 253 RIMO Rimo International Lestari Tbk --S9---2 138 139 137 137 -1 482,035,300 66,511,741,300 914 75.216 138 J 1,215,600 137 T/B 1,583,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 342 332 332 -16 29,000 9,681,000 4 2,597.809 348 J 100 336 B 100 255 RODA Pikko Land Development Tbk. --U6---2 510 530 488 500 -10 18,167,500 9,264,673,800 113 798.339 500 T/J 13,900 492 B 7,200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,255 1,240 1,250 0 915,600 1,144,301,000 81 490.196 1,255 J 29,700 1,245 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 550 560 10 2,435,800 1,352,860,500 638 700.000 560 T/J 15,600 555 B 75,400 258 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 10,275 10,300 10,300 10,300 25 10,000 103,000,000 2 6,645.161 10,300 T/J 10,700 9,825 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,610 2,700 2,600 2,620 10 7,113,500 18,943,677,000 2,155 1,185.236 2,640 J 300 2,620 T/B 286,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 830 760 830 10 5,100 4,226,000 5 928.360 830 T/J 43,400 765 B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,480 2,400 2,480 0 54,300 133,766,000 29 105.983 2,480 T/J 4,500 2,470 B 21,200 263 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---2 765 775 765 775 10 2,022,300 1,559,000,000 267 553.571 775 T/J 21,200 770 B 4,800 265 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---1 700 720 700 710 10 3,651,300 2,591,550,500 449 122.414 710 T/J 486,100 705 B 46,900 267 SILO Siloam International Hospitals Tbk. --U9---1 8,200 8,425 8,225 8,225 25 454,900 3,793,845,000 300 93.414 8,325 J 200 8,225 T/B 11,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 620 625 605 615 -5 3,749,800 2,295,810,500 564 55.909 615 T/J 184,800 610 B 200 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 30,000 30,600,000 4 1.133 1,020 T/J 91,200 1,010 B 25,000 270 SKBM Sekar Bumi Tbk. --U5---2 464 460 460 460 -4 2,900 1,334,000 2 400.000 470 J 100 460 T/B 1,000 271 SMAR Smart Tbk. --U1---2 3,990 3,700 3,700 3,700 -290 400 1,480,000 1 1,222.494 4,100 J 600 3,750 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,460 3,500 3,460 3,500 40 119,000 414,803,000 77 625.000 3,510 J 200 3,500 T/B 900 273 SMCB Holcim Indonesia Tbk. --M3---1 800 810 800 805 5 95,300 76,833,000 70 972.222 810 J 15,000 805 T/B 13,700 274 SMDR Samudera Indonesia Tbk. --S7---1 448 464 444 450 2 6,859,800 3,112,512,800 918 1,805.923 450 T/J 337,400 448 B 221,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 910 945 905 945 35 24,424,300 22,649,234,500 1,535 1,552.744 950 J 607,800 945 T/B 2,395,200 276 SMRU SMR Utama Tbk. --U2---2 466 474 464 470 4 280,600 132,220,000 28 114.938 470 T/J 41,500 464 B 16,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,320 1,415 1,315 1,405 85 7,520,300 10,403,615,500 1,813 3,752.771 1,410 J 58,600 1,405 T/B 253,300 278 SOCI Soechi Lines Tbk. --M7---1 250 262 250 258 8 24,924,700 6,413,224,200 1,543 46.909 258 T/J 623,000 256 B 1,597,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 208 208 0 15,400 3,203,200 5 221.983 212 J 11,600 208 T/B 300 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 29,854,800 10,095,439,800 1,140 140.000 338 J 751,800 336 T/B 13,941,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,200 4,200 4,170 4,170 -30 8,200 34,293,000 10 75.818 4,180 J 2,000 4,170 T/B 600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 570 555 560 0 47,695,600 26,761,230,000 1,897 229.744 565 J 2,266,600 560 T/B 344,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,420 1,430 0 43,722,100 62,317,692,000 3,946 213.433 1,430 T/J 177,500 1,425 B 200,000 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 4,600 J 200 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 700 35,000 3 64.769 50 T/J 501,793,000 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 3,900 3,950 3,910 3,940 40 3,633,500 14,275,315,000 2,125 3,581.818 3,940 T/J 13,000 3,930 B 9,400 288 TARA Sitara Propertindo Tbk. --U6K--1 825 855 820 855 30 41,938,100 34,571,891,000 4,397 806.604 855 T/J 18,100 830 B 10,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,725 5,650 5,675 25 462,800 2,626,007,500 380 280.247 5,675 T/J 352,600 5,650 B 28,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,255 1,260 1,240 1,250 -5 423,300 531,639,000 122 284.641 1,250 T/J 2,100 1,245 B 1,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,775 J 100 17,300 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 810 810 805 810 0 11,500 9,314,500 6 261.290 810 T/J 36,000 805 B 1,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 730 730 730 730 0 1,700 1,241,000 3 165.428 730 T/J 1,300 640 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,640 2,600 2,510 2,600 -40 200 511,000 2 2,136.577 2,610 J 5,300 2,500 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 540 550 520 550 10 462,800 246,177,500 83 275.000 550 T/J 4,800 520 B 100 296 TINS Timah Tbk. --S2K--1 1,085 1,105 1,065 1,095 10 24,640,300 26,863,408,500 2,118 559.538 1,095 T/J 1,053,400 1,090 B 167,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,725 6,925 6,625 6,750 25 4,445,400 30,226,392,500 1,376 417.341 6,775 J 53,700 6,750 T/B 133,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 1,095 1,090 1,095 0 3,200 3,501,000 4 503.703 1,100 J 500 1,055 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,660 2,780 2,660 2,700 40 38,800 104,652,000 56 142.105 2,700 T/J 6,400 2,660 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,290 4,190 4,190 -20 9,639,200 40,786,889,000 1,006 1,351.613 4,190 T/J 49,000 4,180 B 116,600 301 TOTL Total Bangun Persada Tbk. --S6---1 700 705 690 705 5 2,744,300 1,902,249,500 483 253.391 705 T/J 207,800 695 B 6,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 364 378 364 370 6 1,277,700 468,124,600 301 1,200.247 370 T/J 45,100 366 B 200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,400 3,540 3,410 3,440 40 866,200 2,981,962,000 521 3,287.996 3,440 T/J 334,700 3,430 B 25,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 410 416 406 406 -4 69,547,700 28,536,273,200 2,015 335.554 408 J 1,644,600 406 T/B 3,166,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 128 115 127 3 30,700 3,880,100 7 127.979 127 T/J 29,900 122 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 392 392 390 392 0 8,200 3,203,000 2 233.834 398 J 42,900 392 T/B 30,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,600 1,595 1,600 5 32,200 51,519,000 32 285.429 1,605 J 5,000 1,600 T/B 100 308 TURI Tunas Ridean Tbk. --U9---1 1,340 0 0 1,340 0 0 0 0 2,977.778 1,340 J 214,200 1,335 B 198,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,360 1,365 1,340 1,345 -15 14,093,100 19,026,014,000 845 2,607.802 1,370 J 3,500 1,345 T/B 855,300 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,690 3,950 3,510 3,700 10 15,500 57,078,000 36 137.033 3,700 T/J 13,800 3,540 B 100 311 VICO Victoria Investama Tbk. --U8---1 195 196 193 195 0 74,300 14,453,500 24 156.000 195 T/J 21,000 194 B 9,800 312 VIVA Visi Media Asia Tbk. --S9---1 344 348 340 346 2 5,690,100 1,967,644,800 891 115.333 346 T/J 877,500 344 B 239,700 313 VOKS Voksel Electric Tbk. --U4---1 199 248 197 214 15 39,094,100 8,577,683,400 3,843 94.663 214 T/J 90,000 212 B 80,700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 264 270 264 264 0 9,689,800 2,574,792,800 629 91.034 264 T/J 802,800 262 B 1,534,800 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,740 1,775 1,735 1,750 10 25,029,100 43,901,854,500 2,350 449.810 1,755 J 156,200 1,750 T/B 303,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 356 358 344 350 -6 1,424,800 495,184,200 54 94.652 358 J 12,600 350 T/B 205,200 317 WOOD Integra Indocabinet Tbk. --S5---2 310 312 304 310 0 54,208,700 16,665,240,400 842 119.231 310 T/J 259,500 308 B 500 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 440 458 442 454 14 218,214,900 98,577,898,600 5,877 92.653 456 J 7,147,000 454 T/B 1,977,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,510 2,600 2,490 2,540 30 101,013,900 258,270,529,000 6,261 685.560 2,540 T/J 806,200 2,530 B 798,100 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 525 510 515 5 7,763,900 4,020,989,000 575 87.288 520 J 1,324,600 515 T/B 1,472,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,700 1,760 1,700 1,725 25 26,168,100 45,379,520,500 5,359 1,232.143 1,730 J 85,800 1,725 T/B 205,200 Total 4,237,090,400 2,844,775,844,500 241,821 5,091,204,700 199,387,800 Jakarta, 10 April 2018 Trading Division