List of Securities Quotation: IDX SMC Composite Date: Friday, 27 April 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. XDS1KB-1 12,600 12,925 12,550 12,600 0 670,400 8,528,380,000 698 1,023.592 12,600 T/J 98,800 12,575 B 2,700 2 ABDA Asuransi Bina Dana Arta Tbk. CDU8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 102,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 2,000 2,020 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,265 1,210 1,250 -10 6,799,800 8,384,917,500 1,569 1,524.390 1,250 T/J 158,800 1,240 B 20,900 5 ACST Acset Indonusa Tbk. XDS6---1 2,780 2,800 2,780 2,800 20 1,044,700 2,905,270,000 30 117.584 2,800 T/J 37,500 2,790 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,950 1,835 1,870 -30 10,736,800 20,109,170,000 2,400 1,468.590 1,870 T/J 158,100 1,865 B 33,300 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 9,275 9,325 9,200 9,300 25 264,000 2,447,597,500 312 400.000 9,300 T/J 36,500 9,275 B 1,300 8 ADMG Polychem Indonesia Tbk --U3---1 310 338 310 330 20 18,039,300 5,672,570,200 394 29.455 330 T/J 8,800 328 B 200 9 AGII Aneka Gas Industri Tbk. --S3---1 705 705 705 705 0 27,600 19,458,000 7 64.091 710 J 3,400 705 T/B 184,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 368 378 364 366 -2 9,256,900 3,393,102,400 428 597.961 368 J 88,100 366 T/B 815,400 11 AGRS Bank Agris Tbk. --U8---2 442 450 430 430 -12 13,000 5,690,000 4 390.909 430 T/J 300 400 B 200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 560 575 535 545 -15 24,816,800 13,609,532,500 1,719 66.335 545 T/J 4,508,500 540 B 795,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,000 5,300 4,820 4,860 -140 10,501,800 52,434,883,000 3,072 3,873.405 4,860 T/J 176,300 4,850 B 62,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 0 0 370 0 0 0 0 352.381 370 J 7,800 348 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,350 5,125 5,125 0 24,700 128,890,000 9 209.184 5,325 J 5,000 5,100 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 585 570 585 0 918,500 537,320,000 18 1,492.766 595 J 5,000 575 B 5,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,230 1,235 1,185 1,220 -10 87,900 108,448,500 12 101.667 1,220 T/J 2,000 1,200 B 31,800 18 ANTM Aneka Tambang Tbk. XDS2XXO1 830 865 825 830 0 84,351,900 71,063,714,000 3,823 547.241 835 J 376,500 830 T/B 18,988,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 6 113.956 1,780 T/J 1,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 515 510 510 510 -5 1,000 510,000 1 542.461 510 T/J 1,000 500 B 204,600 21 APLN Agung Podomoro Land Tbk. --S6---1 214 220 214 214 0 4,007,100 866,713,600 301 58.630 216 J 289,800 214 T/B 2,012,200 22 ARII Atlas Resources Tbk. --U2---2 1,200 1,250 1,135 1,190 -10 16,500 19,369,500 18 79.333 1,190 T/J 300 1,130 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 320 326 312 318 -2 51,961,100 16,443,293,000 139 106.000 318 T/J 147,200 316 B 100 24 ARNA Arwana Citramulia Tbk. XDS3---1 340 356 342 350 10 3,137,700 1,095,650,400 416 2,378.849 352 J 26,100 350 T/B 425,600 25 ASGR Astra Graphia Tbk. XDS9---1 1,450 1,480 1,400 1,440 -10 25,800 36,970,500 28 298.557 1,440 T/J 2,800 1,435 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 735 765 725 740 5 2,960,300 2,200,634,500 111 1,370.370 740 T/J 46,500 735 B 42,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 358 366 354 358 0 10,460,900 3,758,229,200 1,128 340.952 358 T/J 294,600 356 B 89,000 28 ATIC Anabatic Technologies Tbk. CDU9---1 700 800 665 740 40 1,300 949,000 11 105.714 740 T/J 46,400 700 B 3,200 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 1,740 1,775 1,625 1,660 -80 13,423,100 22,524,212,500 2,899 1,501.311 1,665 J 26,000 1,660 T/B 320,300 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 53 53 0 3,935,400 210,680,300 38 60.831 54 J 4,458,000 53 T/B 10,665,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 284 276 274 274 -10 105,200 28,825,800 19 202.013 276 J 20,000 272 B 129,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,540 1,530 1,540 0 409,800 629,164,000 111 1,925.000 1,545 J 72,100 1,540 T/B 1,300 34 BBKP Bank Bukopin Tbk. --S8---1 462 478 460 468 6 5,153,600 2,405,600,800 961 138.835 468 T/J 200 464 B 1,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,560 J 100 1,360 B 500 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 3,190 3,290 3,020 3,050 -140 44,777,800 139,118,107,000 7,152 397.826 3,060 J 110,000 3,050 T/B 508,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 310 290 310 16 3,709,800 1,112,507,600 124 315.618 310 T/J 190,000 298 B 5,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 0 0 1,535 0 0 0 0 621.420 1,530 J 3,700 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 0 221,700 11,085,000 26 217.306 50 T/J 214,511,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 264 270 258 264 0 14,337,400 3,772,574,200 548 155.294 264 T/J 526,800 262 B 173,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 795 805 780 780 -15 71,600 56,005,500 67 3,997.130 800 J 2,500 780 T/B 403,200 44 BHIT MNC Investama Tbk. --S9K--1 99 102 99 100 1 17,780,500 1,789,078,500 1,145 292.440 100 T/J 224,500 99 B 70,100 45 BINA Bank Ina Perdana Tbk. --U8---2 530 590 530 540 10 4,150,700 2,273,958,500 500 305.092 540 T/J 85,200 535 B 9,200 46 BIPI Benakat Integra Tbk. --S2K--2 74 77 71 71 -3 30,596,400 2,230,266,100 770 50.714 72 J 40,400 71 T/B 5,731,000 47 BIRD Blue Bird Tbk. --U7---1 3,000 3,000 2,910 2,910 -90 362,900 1,062,903,000 184 44.769 2,910 T/J 49,400 2,900 B 23,900 48 BISI BISI International Tbk. --U1---1 1,920 1,925 1,895 1,925 5 214,200 411,332,000 39 962.500 1,925 T/J 251,400 1,850 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,080 20 12,660,400 26,039,059,000 502 346.667 2,080 T/J 166,200 2,050 B 32,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 705 690 700 15 20,389,700 14,189,789,000 1,373 162.791 705 J 169,800 700 T/B 530,000 51 BKSL Sentul City Tbk. --S6K--1 189 194 186 188 -1 53,138,600 10,072,041,200 2,055 12.991 188 T/J 510,400 187 B 3,368,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 218 202 218 0 200 42,000 2 500.229 216 J 3,000 204 B 6,100 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 9,000 9,025 9,025 9,025 25 500 4,512,500 4 300.833 9,725 J 100 9,025 T/B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 352 348 350 2 14,500 5,086,800 19 109.375 350 T/J 1,600 330 B 21,300 56 BMTR Global Mediacom Tbk. --S9LKO1 530 550 535 545 15 47,125,500 25,549,059,000 7,059 443.594 545 T/J 92,200 540 B 142,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 61,200 3,060,000 5 1.719 50 T/J 2,734,647,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,120 1,020 1,055 -40 6,879,300 7,262,344,000 1,283 7.790 1,060 J 118,400 1,055 T/B 47,100 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 254 258 254 254 0 654,200 166,995,200 69 3.002 256 J 5,500 254 T/B 355,900 60 BNLI Bank Permata Tbk. --M8K--1 515 535 515 520 5 10,402,200 5,446,552,000 903 5.662 525 J 336,100 520 T/B 792,300 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 610 610 -5 1,894,300 1,156,089,000 429 592.233 615 J 58,400 610 T/B 7,000 62 BOLT Garuda Metalindo Tbk. XDU4---2 830 840 835 835 5 420,200 350,868,000 101 151.818 840 J 18,800 835 T/B 6,900 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,000 7,000 7,000 0 100 700,000 1 272.432 7,000 T/J 1,000 6,600 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 74 79 72 72 -2 83,418,200 6,212,498,400 726 11.339 73 J 2,547,000 72 T/B 15,906,400 66 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,225 J 10,000 1,140 B 17,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,480 2,380 2,420 -40 23,636,700 57,800,327,000 1,676 189.520 2,420 T/J 833,500 2,400 B 10,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,750 1,645 1,655 -65 19,045,100 32,088,825,000 3,159 324.189 1,680 J 54,300 1,655 T/B 202,600 69 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 605 J 25,200 575 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,720 2,870 2,710 2,770 50 96,400 268,076,000 101 142.051 2,770 T/J 6,000 2,760 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 137 131 137 2 21,381,100 2,844,476,300 39 1,049.648 137 T/J 7,900 135 B 200,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 466,690,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,850 3,080 2,790 2,850 0 528,800 1,549,661,000 244 551.725 2,950 J 2,600 2,850 T/B 14,700 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,820 1,730 1,780 -20 20,000 35,348,500 41 301.695 1,780 T/J 7,800 1,700 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 238 250 232 234 -4 237,120,400 56,722,717,400 3,407 13.581 236 J 1,869,600 234 T/B 11,946,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 432 480 480 480 48 100 48,000 1 184.615 480 T/J 1,000 450 B 2,200 78 BVIC Bank Victoria International Tbk. --S8---1 220 220 212 212 -8 208,600 44,757,000 34 200.467 218 J 600 212 T/B 25,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 258 266 248 256 -2 41,360,700 10,582,891,000 1,650 55.989 258 J 1,297,700 256 T/B 2,391,200 80 BYAN Bayan Resources Tbk. --U2---1 11,000 10,500 10,500 10,500 -500 500 5,250,000 1 181.034 10,500 T/J 500 10,000 B 10,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 384 370 370 -10 411,600 154,955,400 597 112.121 372 J 10,000 370 T/B 20,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,750 1,900 1,750 1,840 90 3,115,900 5,621,243,500 203 105.143 1,840 T/J 9,500 1,775 B 2,500 83 CASA Capital Financial Indonesia Tbk. --U8---2 276 276 276 276 0 135,400 37,370,400 36 504.229 278 J 103,600 276 T/B 78,700 84 CASS Cardig Aero Services Tbk. --U7---2 700 715 700 715 15 7,600 5,321,500 6 178.750 715 T/J 2,500 710 B 98,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 114 111 113 0 3,402,400 380,885,200 178 723.200 113 T/J 131,700 112 B 91,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 340 322 330 0 169,900 55,986,800 17 25.823 330 T/J 14,700 322 B 48,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 0 J 0 615 B 3,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,215 1,155 1,185 -5 3,823,900 4,569,667,000 698 1,030.435 1,185 T/J 596,000 1,180 B 50,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,400 1,395 1,395 5 93,000 130,198,000 11 133.485 1,395 T/J 100 1,390 B 14,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 296 312 296 300 4 214,700 64,345,800 84 56.748 300 T/J 16,100 296 B 232,400 91 COWL Cowell Development Tbk. --M6---2 675 695 675 680 5 1,121,300 768,381,000 506 523.077 680 T/J 100 675 B 4,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 480,600 24,030,000 6 45.455 50 T/J 88,897,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 555 570 545 570 15 1,517,500 860,010,000 81 287.639 575 J 2,500 570 T/B 111,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 560 695 450 695 135 4,800 2,527,400 17 231.667 695 T/J 2,800 685 B 100 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 1,100 1,125 1,045 1,050 -50 21,578,400 22,992,003,500 1,961 235.089 1,055 J 111,300 1,050 T/B 1,256,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 15,600 780,000 14 16.496 50 T/J 117,363,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 318 316 306 310 -8 5,650,500 1,749,894,400 299 54.020 310 T/J 386,700 308 B 41,300 99 DKFT Central Omega Resources Tbk. --U2---2 390 388 376 388 -2 160,100 61,614,000 18 996.661 388 T/J 746,800 376 B 34,100 100 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,500 5,400 5,475 25 14,200 77,942,500 15 32,727.599 5,475 T/J 1,300 5,350 B 200 101 DMAS Puradelta Lestari Tbk. CDM6K--1 169 174 169 170 1 23,172,400 3,957,055,000 720 80.952 172 J 217,000 170 T/B 84,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,620 2,610 2,570 2,610 -10 120,400 314,182,000 12 2,292.712 2,620 J 10,200 2,580 B 27,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 900 930 875 890 -10 13,827,000 12,381,773,500 1,217 1,204.917 890 T/J 1,190,100 885 B 36,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 284 294 282 292 8 86,300 24,519,000 18 53.091 292 T/J 176,900 290 B 25,000 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 440 442 436 440 0 1,451,300 637,833,000 78 118.919 440 T/J 8,000 438 B 168,200 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,475 0 0 12,475 0 0 0 0 831.667 14,950 J 100 10,050 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,600 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 1,940 1,940 1,940 -55 2,000 3,880,000 4 714.098 1,950 J 1,000 1,900 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 188 210 186 188 0 640,000 122,832,600 133 125.333 188 T/J 13,500 187 B 51,400 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 10,000 10,500,000 1 25.926 1,050 T/J 91,900 965 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 444 452 400 410 -34 126,461,000 52,914,568,400 4,795 102.500 412 J 420,800 410 T/B 15,777,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 186,000 9,300,000 277 10.308 50 T/J 1,148,190,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 214 222 208 210 -4 34,126,600 7,315,628,600 1,245 17.508 212 J 50,200 210 T/B 331,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 0 0 1,925 0 0 0 0 1,346.823 2,100 J 6,600 1,800 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,420 1,470 1,370 1,370 -50 13,090,800 18,351,190,000 1,701 137.000 1,370 T/J 450,200 1,365 B 19,200 116 ESSA Surya Esa Perkasa Tbk. --S2---1 290 310 290 294 4 8,478,600 2,509,977,600 478 547.374 296 J 136,400 294 T/B 285,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,210 2,300 2,040 2,160 -50 13,668,500 29,370,475,000 3,485 109.622 2,160 T/J 150,000 2,150 B 46,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,530 1,475 1,450 1,450 -80 1,700 2,492,500 14 2,280.412 1,470 J 200 1,450 T/B 1,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,500 5,575 5,550 5,575 75 221,000 1,231,665,000 165 1,277.615 5,575 T/J 14,800 5,550 B 1,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,840 4,000 3,840 3,910 70 29,800 116,824,000 47 782.000 3,930 J 900 3,910 T/B 500 121 FISH FKS Multi Agro Tbk. --U9---2 1,940 2,240 1,990 2,240 300 1,400 3,000,000 6 1,792.000 2,240 T/J 700 1,910 B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 610 620 610 615 5 324,400 200,630,500 35 615.000 615 T/J 8,200 610 B 6,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 775 785 755 765 -10 34,487,500 26,828,359,000 335 347.727 765 T/J 100 750 B 20,000 124 FPNI Lotte Chemical Titan Tbk. --M3---2 181 194 182 185 4 2,239,500 417,856,800 518 56.115 185 T/J 58,900 184 B 64,800 125 FREN Smartfren Telecom Tbk. --U7---1 56 64 54 58 2 29,708,300 1,772,878,000 911 3.222 59 J 555,300 58 T/B 1,550,500 126 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---1 288 292 286 286 -2 3,241,700 935,499,800 345 38.446 288 J 75,700 286 T/B 30,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 815 830 770 800 -15 5,875,400 4,675,440,000 935 157.060 805 J 73,200 800 T/B 265,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 382 384 372 384 2 948,800 359,498,400 127 96.000 384 T/J 520,500 376 B 3,000 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 0 0 12,975 0 0 0 0 2,256.522 14,000 J 1,100 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---1 156 157 157 157 1 40,000 6,280,000 2 62.800 157 T/J 16,000 156 B 2,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 284 312 282 312 28 800 228,600 2 49.201 312 T/J 1,200 254 B 6,000 134 HERO Hero Supermarket Tbk. --U9---1 940 930 930 930 -10 100 93,000 1 1,941.221 950 J 100 920 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,450 3,350 3,370 -130 7,600 25,772,000 11 1,031.654 3,440 J 100 3,370 T/B 200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 705 715 5 4,300 3,046,000 9 1,100.000 715 T/J 2,100 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 282 276 276 -4 85,700 23,928,600 27 92.000 282 J 31,300 276 T/B 13,400 138 HRUM Harum Energy Tbk. --S2K--1 2,590 2,660 2,530 2,540 -50 1,453,300 3,735,619,000 832 48.846 2,550 J 1,000 2,540 T/B 134,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 6,300 53,550,000 2 914.175 9,000 J 500 8,500 T/B 13,700 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 0 0 840 0 0 0 0 65.625 840 J 8,100 755 B 600 141 IIKP Inti Agri Resources Tbk --U5---2 182 202 182 196 14 372,112,100 72,427,521,600 1,710 376.214 196 T/J 456,500 195 B 106,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,150 2,300 1,925 2,220 70 19,658,400 41,795,545,500 4,030 298.036 2,220 T/J 1,600 2,210 B 56,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 740 785 700 750 10 6,993,600 5,118,645,000 542 150.000 750 T/J 9,800 740 B 102,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 980 990 0 340,000 336,599,000 34 260.526 990 T/J 3,900 980 B 4,000 145 INAF Indofarma Tbk. --U5K--1 4,800 5,225 4,800 5,150 350 579,000 2,896,309,500 587 2,060.000 5,150 T/J 8,400 5,125 B 1,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,300 3,150 3,230 30 9,570,700 30,932,698,000 1,540 1,318.367 3,230 T/J 191,200 3,220 B 15,000 147 INDY Indika Energy Tbk. --S7LKO1 3,510 3,610 3,390 3,470 -40 11,615,000 40,206,753,000 2,903 117.627 3,480 J 19,100 3,470 T/B 6,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,450 12,850 12,400 12,600 150 9,120,000 114,549,430,000 4,831 649.260 12,600 T/J 333,600 12,575 B 800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 87 88 1 3,070,000 268,303,800 86 0.503 88 T/J 3,497,600 87 B 3,695,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 488 488 482 482 -6 10,900,100 5,300,560,800 400 339.769 486 J 54,200 482 T/B 242,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 408 396 396 -6 191,600 77,106,000 108 104.211 400 J 2,000 396 T/B 24,600 153 ISAT Indosat Tbk. --S7K--1 4,000 4,060 3,860 3,900 -100 1,375,200 5,415,352,000 645 278.571 3,930 J 10,000 3,880 B 3,100 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 24,825 24,875 23,250 23,600 -1,225 2,186,700 52,040,065,000 2,720 168.571 23,600 T/J 152,300 23,575 B 1,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 143,000 7,150,000 4 35.714 50 T/J 65,949,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 462 462 462 -10 100 46,200 1 262.068 500 J 5,000 462 T/B 3,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 520 J 50,000 470 B 3,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 720 740 685 740 20 2,500 1,840,500 5 528.571 720 J 100 690 B 5,000 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,485 1,505 1,450 1,500 15 2,137,100 3,169,338,500 435 410.060 1,500 T/J 81,900 1,465 B 10,000 160 JRPT Jaya Real Property Tbk. --S6---1 810 825 825 825 15 2,200,000 1,815,000,000 83 793.269 825 T/J 34,800 820 B 10,000 161 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,220 4,290 4,210 4,210 -10 4,300,600 18,227,633,000 1,553 248.260 4,240 J 1,900 4,210 T/B 116,900 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,000 J 1,000 975 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,140 2,190 2,130 2,140 0 183,400 394,771,000 165 2,140.000 2,170 J 200 2,140 T/B 17,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 456 460 450 456 0 3,822,000 1,740,694,600 263 55.408 458 J 79,500 456 T/B 145,800 165 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---1 250 260 244 250 0 8,979,600 2,220,003,400 512 8.674 250 T/J 1,499,600 248 B 1,233,600 167 KINO Kino Indonesia Tbk. --U5---2 2,040 2,100 2,020 2,040 0 42,400 86,988,000 30 53.684 2,090 J 5,500 2,040 T/B 2,900 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,830 2,770 2,810 0 562,200 1,571,459,000 62 936.667 2,810 T/J 25,600 2,720 B 11,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 410 382 398 -2 165,100 63,955,400 24 1,396.491 398 T/J 55,000 386 B 44,900 170 KMTR Kirana Megatara Tbk. --M3---2 540 560 515 525 -15 427,000 227,419,000 198 114.629 540 J 13,600 525 T/B 3,300 171 KPIG MNC Land Tbk. --U9---2 1,300 1,345 1,345 1,345 45 100 134,500 1 289.415 1,320 J 22,600 1,255 B 300 172 KRAH Grand Kartech Tbk. --U4---2 2,560 2,590 2,560 2,570 10 82,800 213,123,000 123 934.545 2,570 T/J 700 2,560 B 500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 448 456 440 452 4 7,639,600 3,424,170,400 974 56.194 454 J 75,300 452 T/B 382,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 665 635 635 -25 35,406,000 22,927,053,000 3,750 6,606.325 640 J 314,400 635 T/B 2,900 175 LINK Link Net Tbk. XDS9K--1 5,350 5,450 5,250 5,350 0 2,596,800 13,870,187,500 260 334.375 5,350 T/J 1,015,100 5,275 B 10,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,560 2,600 2,460 2,480 -80 1,483,500 3,759,994,000 432 268.108 2,490 J 40,000 2,480 T/B 12,400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 450 456 438 448 -2 28,435,600 12,723,049,800 1,558 114.706 448 T/J 1,259,900 446 B 212,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,775 10,750 10,175 10,750 -25 6,863,300 71,634,252,500 4,103 243.593 10,750 T/J 4,500 10,625 B 17,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,260 1,280 1,255 1,265 5 2,575,900 3,254,912,500 559 326.452 1,270 J 117,500 1,265 T/B 1,900 180 LTLS Lautan Luas Tbk. --S9---1 635 710 630 700 65 896,300 616,681,500 88 247.448 680 J 24,400 675 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 670 630 665 -5 111,000 74,321,500 239 1,402.184 665 T/J 9,600 630 B 2,700 182 MAIN Malindo Feedmill Tbk. --S3---1 740 770 740 765 25 777,200 588,929,500 132 434.659 765 T/J 183,300 760 B 61,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,825 1,820 1,820 1,820 -5 3,000 5,460,000 1 108.333 1,820 T/J 54,500 1,770 B 3,100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,675 8,200 7,575 8,200 525 1,835,300 14,165,730,000 2,213 1,312.000 8,200 T/J 17,800 8,050 B 300 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,645 1,670 1,645 1,655 10 1,762,500 2,921,433,500 494 662.000 1,660 J 300 1,655 T/B 800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 316 298 312 0 2,383,700 733,269,800 41 221.843 314 J 115,800 312 T/B 686,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,040 J 400 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,070 2,990 3,070 70 45,200 135,591,000 27 236.154 3,060 J 200 3,000 B 300 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 660 600 635 0 8,493,500 5,331,118,000 857 39.688 640 J 40,700 635 T/B 61,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,890 3,000 2,860 3,000 110 5,770,600 16,739,509,000 404 216.606 3,000 T/J 223,300 2,940 B 100,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 200 204 198 198 -2 6,910,400 1,381,812,800 177 177.591 200 J 20,000 198 T/B 648,700 192 MDIA Intermedia Capital Tbk. --U9---1 272 272 270 272 0 2,103,200 572,050,400 16 197.101 272 T/J 465,000 270 B 200 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,410 2,490 2,340 2,350 -60 34,000 81,512,000 27 117.500 2,480 J 1,000 2,350 T/B 7,900 194 MDLN Modernland Realty Tbk. --S6---1 332 342 322 342 10 3,208,600 1,078,079,000 286 101.497 342 T/J 397,400 336 B 15,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,175 1,200 1,155 1,195 20 25,447,900 29,997,400,000 1,743 2,104.726 1,195 T/J 214,800 1,190 B 279,800 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 4,500 J 300 3,650 B 200 197 MERK Merck Tbk. --U5---2 6,100 0 0 6,100 0 0 0 0 16,083.529 6,100 J 1,300 5,650 B 31,000 198 META Nusantara Infrastructure Tbk. --S7---1 190 194 190 191 1 906,300 173,678,600 44 57.340 191 T/J 564,400 190 B 1,006,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,715 1,690 1,715 0 182,200 312,461,000 11 879.487 1,715 T/J 18,400 1,690 B 200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 975 1,000 1,000 1,000 25 8,800,000 8,800,000,000 11 363.636 1,150 J 82,800 1,000 T/B 200,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,945 1,900 1,945 45 2,745,400 5,235,174,000 387 114.514 1,945 T/J 17,800 1,925 B 800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,770 1,740 1,740 1,740 -30 9,400 16,356,000 2 1,657.143 1,800 J 2,000 1,740 T/B 5,900 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 278 282 270 272 -6 7,364,000 2,048,863,800 270 680.000 276 J 4,900 272 T/B 3,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,500 0 0 23,500 0 0 0 0 1,119.048 24,000 J 100 22,500 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,000 17,000 16,125 16,200 -800 4,000 66,767,500 24 103,184.713 16,400 J 200 16,175 B 600 206 MLPL Multipolar Tbk. --S9K--1 120 124 119 120 0 6,844,600 825,857,200 284 13.764 121 J 493,000 120 T/B 49,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 100 570 B 10,300 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,320 1,250 1,280 20 18,142,100 23,265,356,500 5,194 142.222 1,280 T/J 21,900 1,275 B 25,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,190 1,195 1,105 1,140 -50 2,516,000 2,898,619,000 242 76.000 1,140 T/J 177,200 1,125 B 10,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 352 356 340 342 -10 1,097,800 379,405,400 284 143.788 344 J 20,100 342 T/B 5,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 541.958 5,975 J 1,500 4,850 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 705 710 695 700 -5 1,250,900 886,971,500 25 46.053 700 T/J 64,700 690 B 20,000 213 MTDL Metrodata Electronics Tbk. --S9---1 780 775 755 755 -25 2,130,300 1,647,259,000 227 1,359.185 755 T/J 26,800 750 B 30,700 214 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---1 360 364 360 362 2 2,180,300 789,062,600 78 152.196 370 J 53,000 358 B 60,000 216 MYOH Samindo Resources Tbk. --U2---1 795 805 770 780 -15 397,200 313,179,000 49 92.904 780 T/J 65,000 775 B 3,200 217 MYRX Hanson International Tbk. --S6XXO2 139 141 136 140 1 245,487,000 34,120,758,600 777 95.477 141 J 1,520,400 140 T/B 6,724,600 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 125,400 51,414,000 13 398.058 410 T/J 30,900 408 B 119,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,200 4,450 4,200 4,400 200 864,200 3,782,249,000 833 1,353.846 4,400 T/J 50,500 4,370 B 1,900 220 NIRO Nirvana Development Tbk. --U6---2 90 95 90 91 1 4,012,100 376,173,600 65 86.667 93 J 500 91 T/B 400 221 NISP Bank OCBC NISP Tbk. XBU8---1 1,015 1,030 1,000 1,020 5 57,000 57,694,500 42 1,236.004 1,030 J 800 1,020 T/B 17,800 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 905 900 905 -5 1,400 1,266,500 4 241.333 910 J 30,400 900 B 1,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 450 466 444 446 -4 1,226,600 553,410,200 162 52.471 450 J 15,200 446 T/B 285,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,845 J 900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 515 520 505 505 -10 282,200 142,966,500 56 999.110 510 J 49,600 505 T/B 2,000 226 PALM Provident Agro Tbk. --U1---2 298 0 0 298 0 0 0 0 81.450 300 J 5,300 298 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,750 1,750 1,685 1,710 -40 117,500 203,845,500 85 1,243.636 1,710 T/J 5,500 1,705 B 23,500 228 PBID Panca Budi Idaman Tbk. --U3---2 905 900 895 900 -5 23,700 21,324,500 5 105.882 900 T/J 78,100 895 B 162,500 229 PBRX Pan Brothers Tbk. --S4K--1 446 470 442 470 24 10,907,700 4,875,797,400 2,321 831.858 470 T/J 111,500 466 B 23,400 230 PBSA Paramita Bangun Sarana Tbk. CDU6---1 970 995 950 950 -20 1,150,400 1,099,615,500 171 79.167 960 J 38,700 950 T/B 7,500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,510 2,520 2,510 2,520 10 16,000 40,162,000 5 1,680.000 2,520 T/J 16,000 2,510 B 20,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,305 1,275 1,275 -25 3,700 4,736,500 11 248.780 1,295 J 100 1,280 B 300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 3,360 3,190 3,300 -90 13,000 42,324,000 31 1,369.351 3,300 T/J 200 3,200 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 960 975 940 960 0 2,525,600 2,419,721,000 175 1,598.402 970 J 246,000 960 T/B 84,900 235 PNIN Paninvest Tbk. --U8---1 1,125 1,165 1,090 1,140 15 111,700 127,059,500 59 1,212.250 1,160 J 11,500 1,115 B 1,000 236 PNLF Panin Financial Tbk. --S8---1 232 242 236 236 4 24,885,600 5,917,583,200 492 255.080 240 J 270,400 236 T/B 2,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,180 1,295 1,100 1,290 110 500 595,000 5 644.562 1,100 J 2,100 885 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,490 4,550 4,500 4,520 30 38,634,700 174,753,188,000 390 2,868.912 4,530 J 110,000 4,520 T/B 20,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 700 625 690 65 153,300 102,098,500 19 128.972 690 T/J 13,000 650 B 143,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,150 1,095 1,150 -10 151,800 172,879,500 67 76.667 1,155 J 5,400 1,150 T/B 13,300 241 PPRE PP Presisi Tbk. XDM7---1 380 384 378 384 4 2,905,400 1,108,773,200 1,097 89.302 384 T/J 1,100 380 B 177,900 242 PPRO PP Properti Tbk. --S6K--1 155 162 154 159 4 24,249,200 3,821,005,400 1,523 343.784 159 T/J 300,100 158 B 27,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,300 3,300 3,300 0 300 990,000 1 50.769 3,370 J 100 3,300 T/B 900 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 244 228 232 -6 6,834,600 1,594,910,000 349 752.685 234 J 35,700 232 T/B 88,400 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,060 3,220 3,070 3,140 80 27,839,100 86,933,185,000 4,403 2,730.435 3,140 T/J 149,400 3,130 B 48,300 246 PTPP PP (Persero) Tbk. --S6XXO1 2,430 2,530 2,370 2,390 -40 23,364,100 56,561,948,000 3,007 449.248 2,390 T/J 554,300 2,380 B 14,200 247 PTRO Petrosea Tbk. XDM2---1 2,040 2,120 1,980 2,010 -30 1,724,200 3,473,308,500 449 1,608.000 2,020 J 11,500 2,010 T/B 63,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,300 J 20,000 5,800 B 200 249 PWON Pakuwon Jati Tbk. --S6BXO1 565 580 555 575 10 33,792,200 19,315,279,000 2,050 2,216.739 580 J 400,100 575 T/B 2,280,100 250 RAJA Rukun Raharja Tbk. --S7---1 725 760 715 730 5 6,258,200 4,599,198,500 701 2,507.557 735 J 60,900 730 T/B 185,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,365 1,305 1,365 30 4,646,700 6,226,948,000 1,352 853.125 1,370 J 800 1,365 T/B 100 252 RDTX Roda Vivatex Tbk --U6---1 5,850 5,850 5,850 5,850 0 1,000 5,850,000 1 308.188 5,850 T/J 100 5,150 B 3,000 253 RIMO Rimo International Lestari Tbk --S9---2 139 140 136 139 0 532,047,700 73,935,455,500 546 76.314 140 J 1,192,900 139 T/B 588,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 316 316 316 2 100 31,600 1 2,472.613 340 J 100 320 B 4,900 255 RODA Pikko Land Development Tbk. --U6---2 456 456 428 428 -28 2,985,200 1,350,091,800 37 683.379 452 J 8,000 428 T/B 4,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,245 1,200 1,245 40 2,078,300 2,546,999,500 189 488.235 1,245 T/J 258,300 1,220 B 100,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 550 550 -5 1,953,100 1,083,373,000 591 687.500 550 T/J 134,500 545 B 60,600 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,025 10,025 10,025 10,025 0 2,000 20,050,000 1 6,467.742 10,025 T/J 18,000 10,000 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,460 2,600 2,410 2,470 10 10,387,600 25,927,925,000 1,720 1,117.379 2,480 J 110,100 2,470 T/B 270,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 825 810 810 -15 5,100 4,181,000 4 905.990 830 J 43,400 810 T/B 900 262 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,440 2,380 2,380 -70 112,800 273,049,000 28 101.709 2,400 J 18,500 2,360 B 900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,350 1,350 1,350 1,350 0 500 675,000 2 62.736 1,485 J 500 1,350 T/B 300 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 720 720 720 0 807,000 581,040,000 96 514.286 720 T/J 15,000 715 B 39,700 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 735 760 720 755 20 2,417,700 1,802,550,000 491 130.172 755 T/J 169,500 750 B 14,100 267 SILO Siloam International Hospitals Tbk. --U9---1 7,600 7,700 7,050 7,200 -400 735,600 5,348,145,000 655 81.773 7,225 J 100 7,200 T/B 16,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 590 605 580 585 -5 2,673,200 1,571,320,000 330 53.182 590 J 658,400 585 T/B 35,300 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,005 960 1,000 -5 32,600 32,221,000 22 1.111 1,000 T/J 20,600 970 B 3,500 270 SKBM Sekar Bumi Tbk. --U5---2 520 0 0 520 0 0 0 0 452.174 500 J 10,000 440 B 1,500 271 SMAR Smart Tbk. --U1---2 3,750 3,700 3,700 3,700 -50 100 370,000 1 1,222.494 3,900 J 100 3,410 B 300 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,750 3,980 3,750 3,940 190 688,100 2,685,366,000 582 703.571 3,940 T/J 42,300 3,930 B 11,000 273 SMCB Holcim Indonesia Tbk. --M3---1 800 810 800 800 0 376,100 301,997,500 117 966.184 805 J 18,000 800 T/B 239,400 274 SMDR Samudera Indonesia Tbk. --S7---1 396 404 392 400 4 3,392,900 1,355,648,000 465 1,605.265 402 J 12,700 400 T/B 38,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 930 890 900 -5 13,513,200 12,244,743,500 1,229 1,478.804 900 T/J 535,400 895 B 700 276 SMRU SMR Utama Tbk. --U2---2 424 494 424 494 70 13,441,000 6,277,317,400 231 120.807 494 T/J 859,600 478 B 200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,460 1,480 1,445 1,460 0 2,109,900 3,091,115,500 765 3,899.677 1,460 T/J 232,600 1,450 B 3,700 278 SOCI Soechi Lines Tbk. --M7---1 238 244 236 236 -2 4,785,300 1,142,721,200 443 42.909 238 J 167,200 236 T/B 907,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 193 187 193 -1 53,400 10,099,200 18 205.974 196 J 10,000 193 T/B 9,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 330 330 -2 29,084,300 9,647,694,600 1,030 137.500 332 J 1,913,700 330 T/B 7,732,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,280 4,280 3,920 4,200 -80 16,800 67,544,000 16 76.364 4,200 T/J 3,500 4,030 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 540 520 530 -5 36,960,800 19,467,304,500 848 217.436 530 T/J 3,199,500 525 B 1,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,370 1,370 1,335 1,335 -35 31,055,700 41,976,033,000 2,689 199.254 1,340 J 30,100 1,335 T/B 5,700 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 546,172,500 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 3,990 4,050 3,990 3,990 0 3,270,100 13,114,515,000 2,847 3,627.273 4,000 J 29,500 3,990 T/B 8,100 288 TARA Sitara Propertindo Tbk. --U6K--1 800 805 790 800 0 46,045,300 36,638,616,500 3,423 754.717 800 T/J 119,200 790 B 25,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,275 5,600 5,225 5,600 325 1,733,000 9,225,082,500 1,139 276.543 5,600 T/J 71,400 5,525 B 300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,195 1,230 1,155 1,180 -15 4,753,400 5,618,720,000 682 268.701 1,180 T/J 71,100 1,165 B 177,600 291 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,500 J 1,500 16,000 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 825 815 725 815 -10 700 541,500 6 262.903 815 T/J 600 725 B 1,800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 630 J 2,800 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,580 0 0 2,580 0 0 0 0 2,120.141 2,690 J 200 2,510 B 300 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 555 545 555 0 2,500 1,386,500 6 277.500 555 T/J 2,900 545 B 2,200 296 TINS Timah Tbk. --S2K--1 1,015 1,060 1,005 1,020 5 12,033,800 12,295,013,000 1,083 521.214 1,025 J 125,200 1,020 T/B 105,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,550 9,975 9,600 9,725 175 9,155,100 89,531,052,500 3,224 601.280 9,725 T/J 91,400 9,700 B 34,700 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 1,095 1,050 1,085 35 6,900 7,491,500 10 499.103 1,090 J 1,000 1,085 T/B 2,700 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,550 2,440 2,420 2,420 -130 14,300 34,750,000 15 127.368 2,430 J 19,800 1,950 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,220 4,200 4,200 -10 8,036,100 33,798,974,000 666 1,354.839 4,200 T/J 61,000 4,190 B 128,600 301 TOTL Total Bangun Persada Tbk. --S6---1 670 685 660 665 -5 328,900 219,852,500 141 239.014 675 J 77,500 665 T/B 113,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 358 366 354 364 6 530,400 190,858,400 43 1,180.783 360 J 10,000 358 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,150 3,200 3,050 3,050 -100 2,007,400 6,253,380,000 443 2,915.229 3,090 J 200 3,050 T/B 34,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 332 340 328 330 -2 129,203,700 43,492,422,600 1,659 272.741 332 J 346,000 330 T/B 43,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 122 119 119 -3 13,300 1,617,200 12 119.917 122 J 11,600 119 T/B 900 306 TRST Trias Sentosa Tbk. --U3---1 386 386 384 384 -2 650,000 249,600,200 20 229.062 396 J 100 384 T/B 300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,570 1,615 1,595 1,595 25 81,000 129,715,500 36 284.537 1,600 J 600 1,590 B 23,500 308 TURI Tunas Ridean Tbk. --U9---1 1,360 1,360 1,355 1,355 -5 233,500 316,397,500 10 3,011.111 1,355 T/J 110,800 1,350 B 179,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,345 1,345 1,310 1,345 0 99,700 132,867,000 41 2,607.802 1,345 T/J 17,300 1,320 B 10,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,500 3,490 3,500 100 3,100 10,849,000 2 129.626 3,550 J 100 3,450 B 100 311 VICO Victoria Investama Tbk. --U8---1 186 196 180 185 -1 105,500 19,727,300 79 148.000 185 T/J 8,900 181 B 83,900 312 VIVA Visi Media Asia Tbk. --S9---1 354 360 332 358 4 39,048,000 13,683,377,400 1,028 119.333 360 J 1,131,400 358 T/B 527,500 313 VOKS Voksel Electric Tbk. --U4---1 202 202 190 195 -7 456,000 88,901,600 114 86.259 196 J 2,000 195 T/B 10,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 252 258 248 250 -2 5,103,100 1,281,109,000 374 86.207 250 T/J 238,600 248 B 444,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,595 1,550 1,560 0 13,884,300 21,778,359,500 2,428 400.974 1,565 J 145,100 1,560 T/B 7,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 348 356 348 352 4 1,055,600 370,619,400 48 95.193 352 T/J 700 350 B 10,100 317 WOOD Integra Indocabinet Tbk. --S5---2 372 382 366 378 6 29,246,700 10,928,538,000 1,052 145.385 378 T/J 584,500 374 B 50,000 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 406 412 400 404 -2 60,969,500 24,694,118,600 2,613 82.449 406 J 1,775,900 404 T/B 588,800 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,260 2,310 2,150 2,160 -100 48,800,600 107,439,418,000 4,413 582.996 2,170 J 207,200 2,160 T/B 140,800 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 488 496 474 474 -14 12,108,600 5,849,256,600 1,136 80.339 476 J 19,600 474 T/B 1,727,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,725 1,760 1,725 1,745 20 20,239,400 35,306,125,500 3,696 1,246.429 1,745 T/J 105,600 1,740 B 76,900 Total 3,589,252,000 2,608,573,410,000 194,823 5,441,795,100 133,976,000 Jakarta, 27 April 2018 Trading Division