List of Securities Quotation: IDX SMC Composite Date: Thursday, 12 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 13,675 13,675 13,575 13,575 -100 320,400 4,355,632,500 426 1,102.799 13,575 T/J 32,300 13,550 B 22,900 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 2,100 2,100 2,100 2,100 0 100 210,000 1 56.000 2,100 T/J 500 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,400 1,335 1,340 -50 8,216,300 11,230,437,500 1,347 1,634.146 1,350 J 20,000 1,340 T/B 79,800 5 ACST Acset Indonusa Tbk. --S6---1 2,830 2,840 2,830 2,840 10 3,218,400 9,140,251,000 102 119.263 2,840 T/J 700,500 2,830 B 77,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,130 2,160 2,120 2,120 -10 3,697,300 7,858,153,000 485 1,664.926 2,120 T/J 283,300 2,110 B 151,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,075 9,075 9,000 9,075 0 7,800 70,687,500 5 390.323 9,075 T/J 118,500 9,050 B 5,000 8 ADMG Polychem Indonesia Tbk --U3---1 320 322 316 320 0 1,150,700 368,038,400 117 28.563 322 J 118,500 320 T/B 1,300 9 AGII Aneka Gas Industri Tbk. --S3---1 705 705 700 705 0 2,378,900 1,675,900,500 58 64.091 710 J 100 705 T/B 158,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CDM8K--1 440 446 432 432 -8 3,016,200 1,319,362,600 499 705.790 436 J 50,000 432 T/B 624,800 11 AGRS Bank Agris Tbk. --U8---2 540 540 530 535 -5 43,600 23,238,500 14 486.364 535 T/J 8,700 530 B 33,900 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 640 615 625 -5 56,039,700 35,060,216,000 3,735 76.072 625 T/J 1,327,100 620 B 2,117,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,875 5,650 5,650 -175 6,613,400 37,985,152,500 1,265 4,503.033 5,700 J 391,000 5,650 T/B 123,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 352 356 352 356 4 400 141,200 2 339.048 380 J 2,800 356 T/B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,425 J 200 5,250 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 575 565 555 560 -15 998,400 559,071,000 236 1,428.972 560 T/J 275,500 555 B 61,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,325 1,325 1,300 1,300 -25 267,000 352,589,500 28 108.333 1,325 J 12,000 1,300 T/B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 865 890 855 865 0 137,906,400 120,331,293,500 4,874 570.317 865 T/J 4,847,700 860 B 1,157,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,700 156,106,000 5 113.956 1,780 T/J 800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 222,600 496 B 256,100 21 APLN Agung Podomoro Land Tbk. --S6---1 224 226 222 224 0 4,366,300 978,568,800 236 61.370 226 J 581,800 224 T/B 871,000 22 ARII Atlas Resources Tbk. --U2---2 1,080 1,070 1,040 1,050 -30 25,500 26,805,000 11 70.000 1,050 T/J 6,000 1,045 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 334 340 322 322 -12 71,832,100 24,177,344,800 295 107.333 324 J 3,400 322 T/B 6,670,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 342 344 338 342 0 9,577,600 3,274,948,800 178 2,324.475 344 J 47,300 342 T/B 1,142,800 25 ASGR Astra Graphia Tbk. --S9---1 1,600 1,675 1,580 1,655 55 600,400 979,395,500 216 343.133 1,655 T/J 25,800 1,650 B 700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 790 795 790 790 0 1,616,800 1,285,083,000 245 1,462.963 800 J 72,800 790 T/B 4,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 390 386 390 2 4,772,500 1,853,928,000 618 371.429 390 T/J 3,011,500 388 B 2,800 28 ATIC Anabatic Technologies Tbk. --U9---1 740 735 700 730 -10 10,200 7,493,000 3 104.286 735 J 34,000 730 T/B 4,900 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 1,600 1,615 1,585 1,595 -5 3,247,500 5,189,777,000 825 1,442.525 1,600 J 25,700 1,595 T/B 88,600 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 2,512,800 126,003,300 287 58.536 51 T/J 8,854,300 50 B 2,882,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 298 284 284 -6 200 58,200 2 209.385 290 J 32,200 284 T/B 400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,585 1,575 1,580 0 411,800 651,460,000 132 1,975.000 1,580 T/J 4,000 1,575 B 63,900 34 BBKP Bank Bukopin Tbk. --S8---1 496 500 492 494 -2 4,149,300 2,057,032,200 477 146.548 496 J 351,000 494 T/B 38,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,530 J 100 1,380 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,660 3,660 3,610 3,650 -10 4,103,000 14,927,853,000 1,526 476.087 3,650 T/J 910,800 3,640 B 2,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 308 312 308 310 2 3,928,400 1,213,763,600 110 315.618 310 T/J 91,600 308 B 292,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 34,400 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 5,825,700 291,285,000 154 217.306 50 T/J 183,866,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 298 290 294 -2 5,874,600 1,719,793,400 308 172.941 296 J 1,099,200 294 T/B 111,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 805 810 805 805 0 24,300 19,584,500 20 4,125.243 810 J 29,700 805 T/B 32,400 44 BHIT MNC Investama Tbk. --S9K--1 112 113 111 111 -1 42,908,700 4,814,678,900 5,390 324.609 112 J 943,000 111 T/B 461,000 45 BINA Bank Ina Perdana Tbk. --U8---2 450 478 428 434 -16 18,078,400 7,996,058,000 499 245.203 436 J 12,400 432 B 65,000 46 BIPI Benakat Integra Tbk. --S2K--2 83 85 83 83 0 37,094,200 3,104,559,900 992 59.286 84 J 8,859,000 83 T/B 348,600 47 BIRD Blue Bird Tbk. --U7---1 2,990 2,990 2,920 2,940 -50 69,100 203,439,000 128 45.231 2,940 T/J 5,000 2,930 B 1,100 48 BISI BISI International Tbk. --U1---1 1,950 1,950 1,900 1,945 -5 644,900 1,228,910,000 31 972.500 1,945 T/J 72,000 1,915 B 6,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,060 2,030 2,060 30 11,818,700 24,136,141,000 454 343.333 2,060 T/J 70,200 2,050 B 2,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 660 670 0 7,820,700 5,214,672,500 1,312 155.814 675 J 515,400 670 T/B 39,600 51 BKSL Sentul City Tbk. --S6K--1 199 202 198 200 1 32,831,000 6,551,652,900 1,294 13.820 200 T/J 1,802,400 199 B 1,533,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 212 212 212 0 13,800 2,925,600 4 486.462 220 J 100 214 B 20,000 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 9,550 9,500 9,500 9,500 -50 100 950,000 1 316.667 9,525 J 200 8,975 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 352 338 338 -6 6,700 2,275,800 13 105.625 340 J 3,700 328 B 8,800 56 BMTR Global Mediacom Tbk. --S9LKO1 625 635 615 625 0 38,959,700 24,500,351,000 9,923 508.709 625 T/J 89,900 620 B 17,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,300 215,000 18 1.719 50 T/J 2,543,267,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,230 1,180 1,205 0 4,217,100 5,101,289,000 674 8.897 1,210 J 385,400 1,205 T/B 262,700 59 BNII Bank Maybank Indonesia Tbk. CDM8---1 274 276 272 274 0 517,500 141,916,600 43 3.238 276 J 432,100 274 T/B 20,900 60 BNLI Bank Permata Tbk. --M8K--1 595 600 590 595 0 6,677,700 3,976,386,500 485 6.478 595 T/J 221,600 590 B 3,934,200 61 BOGA Bintang Oto Global Tbk. --S9---2 700 705 680 685 -15 10,414,300 7,155,927,000 690 665.049 685 T/J 118,300 680 B 287,200 62 BOLT Garuda Metalindo Tbk. --U4---2 900 910 890 910 10 562,300 505,540,500 116 165.455 915 J 32,800 910 T/B 4,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 1,195.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,700 7,075 6,900 7,075 375 200 1,397,500 2 275.351 7,075 T/J 9,500 5,700 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 82 82 80 80 -2 37,505,900 3,030,338,500 414 12.598 81 J 2,390,000 80 T/B 61,754,400 66 BRNA Berlina Tbk. --U3---2 1,170 1,170 1,170 1,170 0 10,000 11,700,000 2 877.851 1,230 J 14,400 1,130 B 100 67 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,480 2,450 2,460 0 28,932,700 71,219,983,000 1,608 192.652 2,470 J 478,800 2,460 T/B 357,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,775 1,785 1,770 1,775 0 10,483,900 18,609,228,000 1,596 347.695 1,780 J 106,300 1,775 T/B 475,000 69 BSIM Bank Sinarmas Tbk. --U8---1 590 595 590 590 0 4,100 2,422,000 17 402.404 590 T/J 9,300 580 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,270 2,270 2,270 2,270 0 200 454,000 1 116.410 2,360 J 100 2,270 T/B 5,300 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---2 134 157 128 140 6 11,840,500 1,655,103,300 1,625 1,072.633 143 J 30,000 140 T/B 5,900 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 515,462,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,070 3,100 3,060 3,080 10 55,400 170,772,000 77 596.250 3,080 T/J 8,700 3,070 B 14,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,850 1,850 1,850 0 200 370,000 1 313.559 1,780 J 100 1,760 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 282 284 276 278 -4 203,165,700 56,687,574,000 2,559 16.135 278 T/J 10,588,700 276 B 41,527,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 460 470 470 470 10 200 94,000 1 180.769 496 J 100 470 T/B 1,900 78 BVIC Bank Victoria International Tbk. --S8---1 230 232 230 232 2 35,600 8,208,400 11 219.379 232 T/J 790,200 230 B 58,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 228 230 222 224 -4 11,934,900 2,683,214,000 548 48.991 226 J 734,900 224 T/B 705,200 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 0 J 0 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 430 430 414 414 -16 711,000 297,438,600 338 125.455 414 T/J 15,900 412 B 40,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,610 1,695 1,565 1,615 5 57,800 93,667,500 22 92.286 1,615 T/J 3,900 1,610 B 6,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 288 290 286 286 -2 96,000 27,585,200 29 522.498 288 J 30,000 286 T/B 55,200 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 4,000 2,800,000 2 175.000 700 T/J 200 690 B 10,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 111 123 111 111 0 40,693,600 4,764,213,100 2,160 710.400 112 J 127,800 111 T/B 1,061,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 318 316 318 2 28,200 8,965,600 3 24.884 318 T/J 3,000 314 B 2,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 770 900 665 690 -80 4,200 3,528,500 8 2,503.810 790 J 100 690 T/B 11,400 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,195 1,200 1,180 1,190 -5 2,850,800 3,399,849,500 719 1,034.783 1,190 T/J 151,200 1,185 B 13,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,440 1,440 -50 6,600 9,670,500 7 137.791 1,470 J 500 1,440 T/B 13,100 90 CMPP AirAsia Indonesia Tbk. --U9---2 338 340 332 334 -4 342,700 114,743,000 221 63.180 336 J 9,700 334 T/B 15,100 91 COWL Cowell Development Tbk. --M6---2 830 830 790 790 -40 740,600 601,455,500 311 607.692 790 T/J 296,000 785 B 13,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 222,500 11,125,000 20 45.455 50 T/J 105,776,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 525 520 525 10 151,200 78,624,500 24 264.931 525 T/J 100 520 B 200,300 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 775 780 775 775 0 2,000 1,557,500 3 258.333 780 J 103,000 775 T/B 900 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 1,235 1,250 1,225 1,240 5 9,498,400 11,752,966,500 1,336 277.629 1,240 T/J 71,600 1,235 B 14,000 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 55,332,600 2,767,212,200 1,055 16.496 50 T/J 1,899,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 324 320 322 0 1,373,500 442,447,600 53 56.111 324 J 863,100 322 T/B 3,055,100 99 DKFT Central Omega Resources Tbk. --U2---2 392 392 382 392 0 70,000 27,040,000 4 1,006.936 392 T/J 103,000 390 B 15,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,325 5,200 5,300 100 258,300 1,351,595,000 21 31,681.511 5,300 T/J 55,600 5,250 B 300 101 DMAS Puradelta Lestari Tbk. --M6K--1 169 171 168 168 -1 17,456,900 2,943,471,400 609 80.000 168 T/J 733,700 167 B 7,579,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,590 2,600 2,600 2,600 10 10,000 26,000,000 5 2,283.927 2,600 T/J 9,300 2,590 B 25,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,040 1,040 1,020 1,025 -15 16,911,300 17,393,962,000 1,218 1,387.685 1,025 T/J 827,800 1,020 B 996,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 314 314 310 314 0 13,000 4,031,400 7 57.091 312 J 50,000 310 B 800 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 462 474 460 462 0 658,600 305,688,600 104 124.865 462 T/J 269,700 460 B 36,500 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 14,500 J 600 10,400 B 800 107 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 1,980 2,040 1,950 2,000 20 10,900 21,903,500 15 736.183 2,000 T/J 50,000 1,940 B 400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 218 222 210 214 -4 1,568,700 336,134,600 172 142.667 216 J 13,600 214 T/B 22,600 110 ECII Electronic City Indonesia Tbk. --U9---2 1,005 990 910 990 -15 274,100 258,474,000 60 24.444 990 T/J 200 930 B 100 111 ELSA Elnusa Tbk. --S2K--1 464 490 468 488 24 180,537,400 87,186,253,600 6,241 122.000 490 J 7,538,100 488 T/B 1,289,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 102,100 5,105,000 9 10.308 50 T/J 976,314,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 260 264 256 256 -4 61,602,700 15,996,638,600 1,285 21.343 258 J 336,000 256 T/B 1,020,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 703,600 1,407,200,000 34 1,399.296 2,000 T/J 146,400 1,980 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,255 1,285 1,240 1,280 25 6,058,400 7,662,186,500 679 128.000 1,280 T/J 393,600 1,270 B 4,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 318 326 312 316 -2 10,384,600 3,319,351,000 699 588.334 318 J 363,100 316 T/B 212,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,750 2,680 2,680 -70 2,846,700 7,697,562,000 1,691 136.012 2,690 J 10,000 2,680 T/B 131,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,540 1,500 1,540 40 4,000 6,070,000 11 2,421.955 1,550 J 8,900 1,540 T/B 7,500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,525 5,525 5,400 5,425 -100 108,300 589,460,000 55 1,243.240 5,425 T/J 15,200 5,400 B 11,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,130 3,730 3,130 3,700 570 429,400 1,510,493,000 433 740.000 3,720 J 4,000 3,700 T/B 16,800 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 200 2,050 B 5,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 640 645 635 640 0 1,180,800 754,280,000 129 640.000 640 T/J 5,500 635 B 11,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 755 760 -10 19,347,800 14,795,579,000 271 345.455 760 T/J 5,318,600 755 B 20,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 212 216 202 202 -10 8,673,500 1,793,466,000 711 61.272 204 J 430,300 202 T/B 1,302,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 67 50 67 17 71,984,900 4,362,510,800 1,747 3.722 0 J 0 67 T/B 13,330,200 126 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---1 298 298 294 296 -2 2,531,200 746,824,000 356 39.790 296 T/J 360,200 294 B 645,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 925 935 915 920 -5 4,726,200 4,356,268,500 631 180.619 920 T/J 2,100 915 B 409,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 348 354 340 352 4 2,689,800 930,685,000 339 88.000 352 T/J 329,200 350 B 29,900 130 GMTD Gowa Makassar Tourism Development Tbk. CDU6---2 13,000 0 0 13,000 0 0 0 0 2,260.870 14,000 J 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---1 170 175 166 166 -4 29,600 5,104,800 23 66.400 174 J 100 168 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 288 0 0 288 0 0 0 0 45.417 318 J 300 270 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 920 975 895 945 25 229,000 206,765,500 53 1,972.531 950 J 100 905 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,100 3,050 3,100 80 8,800 27,121,000 7 948.999 3,200 J 7,000 3,100 T/B 76,400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 710 -5 800 571,500 3 1,092.308 710 T/J 100 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 280 276 276 0 63,800 17,685,200 89 92.000 280 J 98,500 276 T/B 11,400 138 HRUM Harum Energy Tbk. --S2K--1 2,980 2,980 2,880 2,880 -100 3,360,900 9,768,618,000 1,151 55.385 2,880 T/J 43,800 2,870 B 42,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 8,800 8,800 8,800 -700 100 880,000 1 946.440 8,800 T/J 400 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 840 830 830 -20 700 587,000 2 64.844 840 J 30,000 835 B 1,100 141 IIKP Inti Agri Resources Tbk --U5---2 210 210 202 204 -6 343,332,800 69,739,357,000 1,219 391.570 204 T/J 81,000 202 B 981,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,210 1,355 1,210 1,345 135 14,690,000 19,245,738,000 1,945 180.567 1,350 J 260,900 1,345 T/B 1,491,500 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 500 520 500 505 5 3,389,000 1,710,374,000 75 101.000 510 J 64,900 505 T/B 14,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 980 990 0 312,100 308,977,000 31 260.526 990 T/J 4,800 980 B 4,700 145 INAF Indofarma Tbk. --U5K--1 4,400 4,430 4,360 4,400 0 62,400 274,654,000 25 1,760.000 4,600 J 1,300 4,400 T/B 32,300 146 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,140 3,060 3,100 -20 7,147,700 22,160,689,000 1,316 1,265.306 3,110 J 85,700 3,100 T/B 111,000 147 INDY Indika Energy Tbk. --S7LKO1 3,810 3,850 3,770 3,810 0 9,468,900 36,047,991,000 2,470 129.153 3,810 T/J 70,200 3,800 B 57,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,500 12,200 11,500 12,200 700 27,371,500 328,138,517,500 5,341 628.649 12,200 T/J 187,600 12,175 B 10,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 88 87 87 -1 3,292,100 286,807,600 130 0.497 88 J 372,600 87 T/B 1,052,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 0 0 630 0 0 0 0 600.000 640 J 221,800 635 B 50,000 151 INTA Intraco Penta Tbk. --U9---2 486 505 482 496 10 22,018,200 10,933,226,700 1,809 349.638 496 T/J 76,000 494 B 452,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 404 400 404 -4 424,600 171,375,800 72 106.316 406 J 1,000 404 T/B 6,400 153 ISAT Indosat Tbk. --S7K--1 4,790 4,850 4,770 4,780 -10 110,500 528,919,000 211 341.429 4,780 T/J 11,000 4,770 B 5,600 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,400 27,850 27,150 27,175 -225 788,000 21,608,130,000 1,889 194.107 27,175 T/J 6,600 27,150 B 12,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 493,600 24,680,000 34 35.714 50 T/J 40,929,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 498 496 496 0 700 347,400 2 281.355 496 T/J 9,400 484 B 25,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 200 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 815 800 805 -15 159,200 128,250,000 60 575.000 820 J 11,400 800 B 35,700 159 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,610 1,620 1,595 1,600 -10 1,569,800 2,517,245,500 682 437.397 1,605 J 3,400 1,600 T/B 273,300 160 JRPT Jaya Real Property Tbk. --S6---1 835 840 825 830 -5 2,718,800 2,256,356,500 397 798.077 830 T/J 46,900 825 B 150,200 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,740 4,740 4,600 4,660 -80 9,085,700 42,319,218,000 2,673 274.796 4,660 T/J 1,038,800 4,650 B 114,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,055 0 0 1,055 0 0 0 0 227.214 1,245 J 100 1,070 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,230 2,280 2,220 2,240 10 193,400 433,061,000 124 2,240.000 2,240 T/J 5,900 2,230 B 2,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 462 464 454 462 0 3,595,000 1,645,723,400 351 56.137 462 T/J 480,700 460 B 32,000 165 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---1 268 268 264 268 0 1,522,300 405,441,400 183 9.298 268 T/J 447,300 266 B 200,000 167 KINO Kino Indonesia Tbk. --U5---2 2,090 2,230 2,090 2,190 100 62,300 135,717,000 136 57.632 2,190 T/J 2,800 2,180 B 1,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,890 2,890 2,820 2,880 -10 615,300 1,767,951,000 60 960.000 2,860 J 5,000 2,770 B 13,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 420 428 412 420 0 46,000 19,250,000 28 1,473.684 420 T/J 49,600 414 B 2,800 170 KMTR Kirana Megatara Tbk. --M3---2 625 640 625 630 5 1,122,300 704,180,500 299 137.555 630 T/J 87,200 625 B 30,200 171 KPIG MNC Land Tbk. --U9---2 1,325 1,320 1,300 1,315 -10 1,500 1,967,500 5 282.960 1,315 T/J 19,700 1,310 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,600 2,600 2,570 2,580 -20 65,500 169,359,000 88 938.182 2,580 T/J 2,700 2,570 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 480 484 464 464 -16 5,364,800 2,528,053,400 797 57.685 470 J 126,500 464 T/B 439,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 685 645 660 5 46,314,200 30,388,088,500 5,680 6,866.417 660 T/J 365,800 655 B 534,300 175 LINK Link Net Tbk. --S9K--1 5,425 5,450 5,325 5,425 0 1,435,900 7,794,837,500 260 339.062 5,425 T/J 3,000 5,400 B 200,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,210 3,260 3,190 3,220 10 626,000 2,028,469,000 145 348.108 3,220 T/J 24,800 3,210 B 33,400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 484 482 474 480 -4 8,900,700 4,262,183,000 1,189 122.900 480 T/J 710,500 478 B 1,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 10,925 10,650 10,850 -125 3,623,900 38,942,692,500 3,239 245.859 10,850 T/J 33,300 10,725 B 100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,385 1,360 1,375 0 4,563,800 6,236,935,500 650 354.839 1,380 J 447,000 1,375 T/B 1,000 180 LTLS Lautan Luas Tbk. --S9---1 650 650 635 650 0 55,500 35,472,000 16 229.773 655 J 100 650 T/B 15,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 690 655 690 10 140,400 96,795,500 82 1,454.898 690 T/J 76,200 650 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 745 785 740 760 15 2,752,400 2,098,040,500 394 431.818 770 J 38,800 760 T/B 139,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,775 1,740 1,775 0 700 1,235,000 7 105.655 1,780 J 300 1,735 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,200 8,175 8,025 8,100 -100 469,500 3,806,207,500 692 1,296.000 8,100 T/J 261,500 8,075 B 2,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,790 1,795 1,785 1,785 -5 1,703,400 3,047,482,500 253 714.000 1,790 J 50,100 1,760 B 35,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 302 300 300 -2 87,600 26,281,000 5 213.311 302 J 300 300 T/B 412,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,200 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,150 3,150 3,130 3,140 -10 20,600 64,679,000 32 241.538 3,150 J 7,500 3,140 T/B 1,600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 815 835 805 820 5 3,960,300 3,259,490,500 603 51.250 820 T/J 251,300 815 B 50,200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,780 2,810 2,760 2,790 10 4,867,400 13,552,748,000 518 201.444 2,790 T/J 600 2,780 B 11,800 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 210 206 208 0 3,151,000 655,257,600 132 186.560 210 J 613,500 208 T/B 271,300 192 MDIA Intermedia Capital Tbk. --U9---1 290 292 288 292 2 42,500 12,321,800 6 211.594 292 T/J 4,700 288 B 56,200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,590 2,590 2,500 2,500 -90 200,200 501,192,000 39 125.000 2,500 T/J 9,500 2,490 B 9,800 194 MDLN Modernland Realty Tbk. --S6---1 364 366 362 364 0 1,894,400 688,222,200 154 108.026 364 T/J 158,200 362 B 551,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,245 1,215 1,230 20 52,374,700 64,621,688,000 4,291 2,166.370 1,235 J 427,900 1,230 T/B 1,307,400 196 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 6,125 6,125 6,100 6,125 0 207,200 1,268,850,000 40 16,149.445 6,125 T/J 2,800 6,100 B 600 198 META Nusantara Infrastructure Tbk. --S7---1 200 200 198 200 0 918,600 183,543,000 36 60.042 200 T/J 916,700 199 B 200,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,730 1,725 1,700 1,725 -5 43,100 74,022,500 11 884.615 1,725 T/J 133,900 1,700 B 27,400 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 72,300 900 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,100 2,060 2,070 -20 7,871,900 16,326,459,000 995 121.873 2,080 J 2,000 2,060 B 377,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 1,920 1,900 1,920 0 34,800 66,534,000 26 1,828.571 1,925 J 27,000 1,900 B 8,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 304 308 286 286 -18 6,413,700 1,918,850,800 295 715.000 290 J 100 286 T/B 114,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,800 26,800 26,800 26,800 0 100 2,680,000 1 1,276.190 26,800 T/J 2,700 26,000 B 2,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,500 16,500 16,500 0 100 1,650,000 1 105,095.541 16,700 J 100 16,500 T/B 4,800 206 MLPL Multipolar Tbk. --S9K--1 136 137 134 135 -1 11,754,200 1,587,185,700 577 15.485 136 J 841,500 135 T/B 1,522,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 15,000 8,775,000 1 100.000 590 J 100 550 B 10,700 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,470 1,475 1,430 1,455 -15 9,544,200 13,974,206,500 7,286 161.667 1,455 T/J 70,200 1,450 B 115,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 890 1,015 880 975 85 10,274,600 9,965,883,000 3,467 65.000 985 J 220,900 975 T/B 287,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 400 406 392 394 -6 2,291,500 911,299,000 328 165.651 396 J 10,500 394 T/B 71,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,700 4,900 4,100 4,900 200 59,900 280,991,000 6 444.451 0 J 0 4,110 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 700 750 695 705 5 2,359,600 1,750,340,000 110 46.382 705 T/J 54,200 700 B 10,000 213 MTDL Metrodata Electronics Tbk. --S9---1 790 790 770 775 -15 3,048,700 2,376,408,000 258 1,395.190 775 T/J 46,000 770 B 50,000 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 390 390 380 390 0 1,100 428,000 11 163.968 390 T/J 23,900 382 B 100 216 MYOH Samindo Resources Tbk. --U2---1 800 800 780 795 -5 263,800 208,615,000 35 94.691 795 T/J 222,500 785 B 31,500 217 MYRX Hanson International Tbk. --S6XXO2 151 152 149 149 -2 284,697,100 42,702,784,400 715 101.615 150 J 295,200 149 T/B 4,373,000 218 NASA Ayana Land International Tbk. --U9---2 418 416 416 416 -2 112,500 46,800,000 17 403.883 420 J 10,000 416 T/B 5,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,850 3,850 3,800 3,800 -50 24,200 92,241,000 50 1,169.231 3,800 T/J 10,800 3,780 B 2,300 220 NIRO Nirvana Development Tbk. --U6---2 100 102 87 94 -6 2,861,900 259,923,300 125 89.524 94 T/J 1,252,200 92 B 10,500 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,070 2,120 2,080 2,110 40 141,900 298,356,000 70 1,278.424 2,110 T/J 1,400 2,100 B 4,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 900 905 -5 5,000 4,525,500 15 241.333 910 J 31,500 905 T/B 1,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 450 442 446 4 1,063,400 470,257,400 122 52.471 446 T/J 900 442 B 500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,890 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 535 535 525 525 -10 170,500 90,064,500 79 1,038.678 530 J 32,000 525 T/B 120,900 226 PALM Provident Agro Tbk. --U1---2 300 300 296 296 -4 31,500 9,330,000 2 80.903 300 J 78,500 292 B 5,100 227 PANS Panin Sekuritas Tbk. --U8---1 1,825 1,835 1,825 1,835 10 1,300 2,374,000 4 1,334.545 1,830 J 100 1,825 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 895 905 890 900 5 371,100 331,775,000 35 105.882 905 J 121,000 900 T/B 5,300 229 PBRX Pan Brothers Tbk. --S4K--1 484 486 476 476 -8 10,579,800 5,089,714,200 4,893 842.478 476 T/J 18,000 474 B 36,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,385 1,385 1,375 1,375 -10 400 551,000 3 114.583 1,375 T/J 200 1,100 B 400 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,530 2,540 2,530 2,540 10 12,700 32,133,000 2 1,693.333 2,540 T/J 47,700 2,530 B 21,200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,325 1,390 1,350 1,360 35 500 688,000 5 265.366 1,390 J 1,200 1,350 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,470 3,470 3,240 3,470 0 4,900 16,604,000 14 1,439.894 3,470 T/J 5,400 3,430 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,080 1,050 1,070 -5 1,322,400 1,417,689,500 305 1,781.552 1,075 J 30,000 1,070 T/B 2,300 235 PNIN Paninvest Tbk. --U8---1 1,180 1,180 1,165 1,180 0 245,900 289,007,000 171 1,254.785 1,180 T/J 40,500 1,170 B 4,300 236 PNLF Panin Financial Tbk. --S8---1 250 254 248 250 0 9,686,200 2,428,613,200 2,411 270.212 252 J 858,100 250 T/B 447,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 960 0 0 960 0 0 0 0 479.674 950 J 100 735 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,630 4,650 4,610 4,610 -20 36,455,800 168,600,635,000 432 2,926.037 4,620 J 135,100 4,610 T/B 68,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 650 625 625 -5 22,400 14,002,500 224 116.822 650 J 24,400 625 T/B 27,700 240 POWR Cikarang Listrindo Tbk. --M7---2 1,120 1,135 1,115 1,115 -5 155,000 173,505,000 38 74.333 1,120 J 2,900 1,115 T/B 98,500 241 PPRE PP Presisi Tbk. CDM7---1 380 384 378 378 -2 1,839,100 696,824,600 436 87.907 380 J 217,700 378 T/B 199,100 242 PPRO PP Properti Tbk. --S6K--1 174 180 174 174 0 32,742,100 5,753,592,100 1,470 376.216 174 T/J 711,200 173 B 1,245,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,470 3,580 3,470 3,480 10 2,800 9,875,000 12 53.538 3,480 T/J 39,800 3,470 B 1,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 294 268 286 24 49,645,400 14,049,427,200 3,118 927.879 288 J 1,798,000 286 T/B 950,900 245 PTBA Bukit Asam Tbk. --S2BXO1 3,420 3,510 3,420 3,420 0 44,261,100 152,694,408,000 4,426 2,973.913 3,430 J 261,900 3,420 T/B 2,104,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,840 2,860 2,790 2,800 -40 6,050,300 16,988,984,000 1,373 526.316 2,810 J 100 2,800 T/B 490,100 247 PTRO Petrosea Tbk. --M2---1 2,390 2,440 2,340 2,380 -10 1,091,500 2,616,884,000 467 1,904.000 2,390 J 28,400 2,380 T/B 67,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,100 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 630 630 625 625 -5 7,604,900 4,773,983,500 1,089 2,409.499 630 J 241,400 625 T/B 1,322,600 250 RAJA Rukun Raharja Tbk. --S7---1 590 610 580 590 0 4,047,900 2,408,126,500 487 2,026.656 595 J 233,500 590 T/B 42,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,420 1,420 1,390 1,410 -10 5,834,200 8,196,254,000 805 881.250 1,410 T/J 186,500 1,405 B 44,300 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,400 5,400 5,400 -100 400 2,160,000 1 284.482 5,800 J 500 5,450 B 2,000 253 RIMO Rimo International Lestari Tbk --S9---2 146 149 139 139 -7 482,000,400 68,163,799,300 1,561 76.314 140 J 3,817,300 139 T/B 3,178,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 336 336 -10 27,100 9,272,000 8 2,629.108 348 J 100 338 B 11,400 255 RODA Pikko Land Development Tbk. --U6---2 500 540 500 505 5 38,995,000 19,709,159,000 331 806.323 510 J 1,017,500 505 T/B 760,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,255 1,240 1,245 5 810,000 1,008,471,000 103 488.235 1,250 J 15,600 1,245 T/B 225,300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 550 555 0 1,970,200 1,093,138,000 454 693.750 555 T/J 32,000 550 B 29,800 258 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 10,275 10,100 10,275 0 23,600 240,460,000 21 6,629.032 10,275 T/J 24,400 10,000 B 2,300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,820 2,820 2,700 2,710 -110 7,660,300 20,852,426,000 1,753 1,225.950 2,720 J 500 2,710 T/B 51,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 0 0 830 0 0 0 0 928.360 825 J 7,600 755 B 500 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,470 2,360 2,450 0 223,300 543,199,000 70 104.701 2,450 T/J 2,500 2,440 B 10,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 60.877 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 780 775 775 -5 1,746,100 1,355,842,000 257 553.571 775 T/J 107,400 770 B 63,000 265 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---1 740 750 725 740 0 5,522,300 4,112,999,500 576 127.586 745 J 40,200 740 T/B 2,022,700 267 SILO Siloam International Hospitals Tbk. --U9---1 8,375 8,475 8,325 8,425 50 229,500 1,931,622,500 293 95.686 8,425 T/J 58,300 8,400 B 20,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 600 610 585 590 -10 5,225,300 3,101,286,000 377 53.636 590 T/J 1,093,700 585 B 954,400 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,020 1,005 1,020 -5 40,000 40,500,000 2 1.133 1,020 T/J 71,200 1,005 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 444 0 0 444 0 0 0 0 386.087 500 J 2,500 444 B 2,000 271 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 3,900 J 100 3,730 B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,480 3,500 3,450 3,460 -20 130,500 453,762,000 130 617.857 3,500 J 3,400 3,470 B 400 273 SMCB Holcim Indonesia Tbk. --M3---1 800 830 800 800 0 359,000 288,930,000 145 966.184 815 J 300 800 T/B 199,500 274 SMDR Samudera Indonesia Tbk. --S7---1 450 452 438 440 -10 4,706,200 2,080,616,800 632 1,765.792 440 T/J 148,900 438 B 285,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 980 1,000 980 995 15 21,979,300 21,777,622,500 1,486 1,634.900 995 T/J 60,600 990 B 86,300 276 SMRU SMR Utama Tbk. --U2---2 466 466 456 456 -10 137,900 63,602,600 27 111.514 458 J 56,600 456 T/B 12,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,445 1,410 1,415 -15 2,606,700 3,733,484,500 993 3,779.481 1,415 T/J 6,000 1,410 B 200 278 SOCI Soechi Lines Tbk. --M7---1 254 258 250 252 -2 9,324,600 2,355,972,400 483 45.818 254 J 57,400 252 T/B 177,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 210 208 208 0 700 146,000 2 221.983 208 T/J 11,100 200 B 16,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 336 338 2 13,663,600 4,617,262,400 500 140.833 340 J 9,037,400 338 T/B 1,100,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,170 4,250 4,170 4,180 10 28,800 120,435,000 40 76.000 4,180 T/J 15,000 4,160 B 1,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 560 550 555 -5 52,631,800 29,206,190,500 1,393 227.692 555 T/J 10,500 550 B 1,340,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,400 1,425 -5 36,601,400 52,038,100,500 5,022 212.687 1,430 J 403,200 1,420 B 196,700 284 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 0 256,300 12,815,000 11 64.769 50 T/J 493,372,600 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 3,970 4,050 3,960 3,980 10 3,213,400 12,851,547,000 2,154 3,618.182 3,990 J 9,900 3,980 T/B 58,400 288 TARA Sitara Propertindo Tbk. --U6K--1 845 845 830 835 -10 38,840,900 32,362,841,500 4,408 787.736 835 T/J 696,400 830 B 102,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,775 5,650 5,775 125 259,900 1,480,152,500 289 285.185 5,775 T/J 18,200 5,675 B 1,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,245 1,260 1,220 1,225 -20 148,600 184,857,000 81 278.948 1,235 J 3,800 1,225 T/B 11,200 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 17,750 17,200 17,750 -50 4,300 74,125,000 2 1,741.015 17,750 T/J 1,700 17,000 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. CDM9---1 820 820 810 820 0 2,000 1,626,000 9 264.516 820 T/J 100 810 B 1,300 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 735 725 650 650 -85 9,600 6,397,500 5 147.299 725 J 5,900 650 T/B 13,600 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,600 2,550 2,600 0 300 770,000 2 2,136.577 2,700 J 3,500 2,520 B 10,700 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 560 535 560 15 542,200 290,827,500 103 280.000 565 J 6,300 560 T/B 100 296 TINS Timah Tbk. --S2K--1 1,130 1,145 1,075 1,085 -45 20,117,800 22,141,554,500 1,641 554.429 1,090 J 46,700 1,085 T/B 511,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,975 7,150 6,950 7,100 125 6,979,200 49,217,595,000 1,971 438.981 7,100 T/J 179,300 7,075 B 18,600 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 1,095 1,060 1,085 -10 2,600 2,778,500 5 499.103 1,085 T/J 500 1,055 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,660 2,660 2,590 2,660 0 15,600 41,454,000 7 140.000 2,660 T/J 600 2,580 B 600 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,190 4,250 4,190 4,190 0 11,178,500 47,031,861,000 1,797 1,351.613 4,190 T/J 81,200 4,180 B 141,100 301 TOTL Total Bangun Persada Tbk. --S6---1 700 705 695 700 0 447,700 313,308,000 261 251.594 705 J 217,000 700 T/B 147,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 364 372 366 370 6 254,600 93,423,800 45 1,200.247 370 T/J 3,400 368 B 3,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,440 3,540 3,440 3,460 20 3,990,300 13,925,013,000 1,162 3,307.112 3,500 J 16,000 3,450 B 100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 404 414 398 408 4 73,669,900 29,896,248,200 2,033 337.207 410 J 1,694,700 408 T/B 579,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 128 128 128 3 100 12,800 1 128.987 127 J 8,400 122 B 500 306 TRST Trias Sentosa Tbk. --U3---1 392 0 0 392 0 0 0 0 233.834 428 J 300,000 392 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,630 1,900 1,630 1,650 20 934,900 1,575,648,500 299 294.349 1,650 T/J 128,700 1,645 B 17,100 308 TURI Tunas Ridean Tbk. --U9---1 1,340 1,340 1,340 1,340 0 100 134,000 1 2,977.778 1,340 T/J 165,700 1,335 B 199,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,355 1,360 1,350 1,355 0 1,453,100 1,967,788,000 110 2,627.191 1,360 J 59,900 1,355 T/B 49,600 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,920 3,800 3,790 3,790 -130 3,700 14,049,000 4 140.367 3,790 T/J 15,100 3,710 B 100 311 VICO Victoria Investama Tbk. --U8---1 190 204 185 190 0 80,500 15,185,600 15 152.000 190 T/J 22,000 189 B 9,000 312 VIVA Visi Media Asia Tbk. --S9---1 362 378 362 376 14 46,943,300 17,563,199,800 865 125.333 376 T/J 6,715,600 374 B 1,015,000 313 VOKS Voksel Electric Tbk. --U4---1 204 216 198 208 4 5,989,100 1,254,034,800 897 92.009 208 T/J 67,700 206 B 132,900 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 262 266 262 266 4 3,108,700 822,262,200 284 91.724 266 T/J 893,300 264 B 1,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,725 1,740 1,700 1,700 -25 15,216,100 26,050,014,000 2,183 436.958 1,705 J 250,000 1,700 T/B 444,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 360 340 350 0 1,047,900 368,357,800 70 94.652 356 J 20,000 350 T/B 9,900 317 WOOD Integra Indocabinet Tbk. --S5---2 318 328 318 320 2 68,968,900 22,174,480,600 1,977 123.077 320 T/J 440,800 318 B 748,700 318 WSBP Waskita Beton Precast Tbk. CDS3XXO2 454 456 448 452 -2 193,182,800 87,240,529,400 3,742 92.245 454 J 5,395,000 452 T/B 15,393,900 319 WSKT Waskita Karya (Persero) Tbk. CDS6XXO1 2,500 2,520 2,490 2,500 0 16,181,900 40,538,440,000 2,208 674.764 2,510 J 704,000 2,500 T/B 1,584,500 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 515 515 0 4,524,300 2,330,117,500 227 87.288 515 T/J 172,400 510 B 1,265,700 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,725 1,755 1,725 1,735 10 7,334,800 12,761,862,000 1,933 1,239.286 1,735 T/J 38,200 1,730 B 122,900 Total 3,754,347,900 2,641,483,128,700 199,748 4,983,618,000 217,914,700 Jakarta, 12 April 2018 Trading Division