List of Securities Quotation: IDX SMC Composite Date: Monday, 30 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 12,900 12,600 12,775 175 496,200 6,347,557,500 726 1,037.809 12,775 T/J 182,900 12,725 B 800 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 2,200 J 24,700 2,010 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,305 1,245 1,300 50 11,681,600 14,982,124,500 2,103 1,585.366 1,305 J 25,000 1,300 T/B 1,130,700 5 ACST Acset Indonusa Tbk. XDS6---1 2,800 2,800 2,770 2,780 -20 1,020,900 2,845,767,000 39 116.744 2,770 J 55,000 2,760 B 10,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,870 1,910 1,855 1,880 10 11,463,500 21,565,104,500 1,079 1,476.444 1,885 J 4,500 1,880 T/B 349,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 8,900 8,500 8,575 -725 166,700 1,438,200,000 317 368.817 8,575 T/J 4,900 8,550 B 5,400 8 ADMG Polychem Indonesia Tbk --U3---1 330 374 330 362 32 27,927,800 9,637,930,000 989 32.312 362 T/J 28,100 360 B 350,300 9 AGII Aneka Gas Industri Tbk. --S3---1 705 720 705 720 15 8,900 6,380,500 9 65.455 720 T/J 29,800 710 B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 366 390 360 380 14 10,352,500 3,907,914,400 1,277 620.834 382 J 34,900 380 T/B 225,800 11 AGRS Bank Agris Tbk. --U8---2 430 460 430 430 0 2,200 951,000 3 390.909 428 J 2,000 400 B 1,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 565 540 545 0 36,826,600 20,299,113,500 4,128 66.335 550 J 1,208,300 545 T/B 5,822,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,860 4,950 4,880 4,900 40 10,615,600 52,059,629,000 1,782 3,905.285 4,900 T/J 344,400 4,890 B 149,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 370 370 370 0 100 37,000 1 352.381 370 T/J 12,700 348 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,275 5,100 5,125 0 30,800 158,015,000 27 209.184 5,375 J 500 5,100 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 650 580 650 65 357,400 232,231,000 27 1,658.629 650 T/J 100 580 B 2,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,220 1,210 1,160 1,210 -10 175,500 210,665,000 36 100.833 1,205 J 500 1,165 B 1,100 18 ANTM Aneka Tambang Tbk. XDS2XXO1 830 845 815 845 15 40,924,600 34,063,670,500 2,608 557.131 845 T/J 1,742,700 840 B 322,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 6 113.956 1,780 T/J 1,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 510 J 1,000 500 B 211,800 21 APLN Agung Podomoro Land Tbk. --S6---1 214 218 212 212 -2 7,936,800 1,697,628,000 507 58.082 214 J 301,900 212 T/B 2,299,500 22 ARII Atlas Resources Tbk. --U2---2 1,190 1,185 1,160 1,185 -5 15,600 18,398,500 16 79.000 1,185 T/J 300 1,140 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 318 322 310 322 4 164,538,900 52,320,646,600 158 107.333 322 T/J 14,600 312 B 103,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 350 356 346 348 -2 763,800 266,844,600 178 2,365.255 350 J 89,600 346 B 103,800 25 ASGR Astra Graphia Tbk. XDS9---1 1,440 1,490 1,410 1,450 10 26,500 38,350,500 34 300.630 1,475 J 100 1,450 T/B 82,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 740 740 730 740 0 1,686,200 1,247,265,500 211 1,370.370 740 T/J 2,500 730 B 28,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 358 364 356 364 6 6,631,600 2,394,519,200 473 346.667 364 T/J 822,900 362 B 525,200 28 ATIC Anabatic Technologies Tbk. --U9---1 740 800 790 790 50 1,900 1,502,000 8 112.857 780 J 2,300 730 B 100 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 1,660 1,780 1,660 1,725 65 13,361,800 23,128,949,000 2,564 1,560.098 1,730 J 49,500 1,725 T/B 37,300 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 53 53 0 15,489,600 823,479,400 71 60.831 53 T/J 1,966,100 52 B 11,148,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 274 274 274 274 0 1,900 520,600 7 202.013 286 J 1,000 274 T/B 128,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,570 1,545 1,570 30 425,200 661,100,500 123 1,962.500 1,570 T/J 26,200 1,565 B 1,800 34 BBKP Bank Bukopin Tbk. --S8---1 468 470 424 428 -40 18,836,600 8,258,325,800 1,421 126.969 430 J 2,884,900 428 T/B 861,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,560 J 100 1,385 B 2,500 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 3,050 3,160 3,050 3,110 60 23,031,000 71,277,904,000 4,210 405.652 3,120 J 165,100 3,110 T/B 60,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 316 308 308 -2 4,174,700 1,297,385,400 163 313.582 308 T/J 90,200 306 B 1,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 1,545 1,545 1,545 10 100 154,500 1 625.468 1,545 T/J 200 1,535 B 100 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 0 479,900 23,995,000 35 217.306 50 T/J 226,365,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 264 268 262 266 2 4,443,900 1,176,221,400 372 156.471 266 T/J 723,200 264 B 4,100 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 780 825 810 810 30 20,800 16,900,000 10 4,150.866 810 T/J 56,500 795 B 10,000 44 BHIT MNC Investama Tbk. --S9K--1 100 105 100 103 3 44,991,000 4,611,859,700 8,686 301.214 103 T/J 1,335,600 102 B 365,100 45 BINA Bank Ina Perdana Tbk. --U8---2 540 565 535 540 0 3,993,500 2,161,360,500 158 305.092 540 T/J 8,600 535 B 75,900 46 BIPI Benakat Integra Tbk. --S2K--2 71 74 71 72 1 13,283,100 955,790,400 459 51.429 72 T/J 227,800 71 B 4,569,800 47 BIRD Blue Bird Tbk. --U7---1 2,910 2,960 2,800 2,830 -80 1,682,300 4,803,513,000 1,174 43.538 2,830 T/J 4,500 2,810 B 300 48 BISI BISI International Tbk. --U1---1 1,925 1,925 1,895 1,910 -15 151,900 289,312,500 27 955.000 1,910 T/J 13,000 1,895 B 3,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,080 2,050 2,060 -20 8,943,900 18,445,164,000 167 343.333 2,060 T/J 11,000 2,050 B 158,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 715 700 715 15 6,666,100 4,740,082,500 1,220 166.279 715 T/J 255,800 710 B 10,500 51 BKSL Sentul City Tbk. --S6K--1 188 190 186 187 -1 32,813,400 6,144,983,600 1,081 12.922 188 J 1,506,500 187 T/B 4,613,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 226 220 220 2 500 110,600 3 504.819 220 T/J 3,200 218 B 300 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 9,025 9,200 8,800 8,800 -225 300 2,720,000 2 293.333 9,075 J 200 8,500 B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 368 348 368 18 36,100 12,753,600 13 115.000 364 J 1,500 340 B 30,400 56 BMTR Global Mediacom Tbk. --S9LKO1 545 580 545 580 35 57,726,700 32,093,416,500 13,595 472.082 580 T/J 318,700 575 B 300,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 392,000 19,600,000 1,311 1.719 50 T/J 3,043,305,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,075 1,030 1,035 -20 14,079,500 14,763,265,500 1,691 7.642 1,035 T/J 631,600 1,030 B 483,700 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 254 260 252 258 4 280,200 71,701,600 65 3.049 260 J 22,600 254 B 2,000 60 BNLI Bank Permata Tbk. --M8K--1 520 565 530 555 35 23,266,100 12,803,750,500 964 6.043 560 J 1,002,100 550 B 52,100 61 BOGA Bintang Oto Global Tbk. --S9---2 610 615 610 615 5 1,545,600 946,556,000 385 597.087 620 J 120,600 615 T/B 21,800 62 BOLT Garuda Metalindo Tbk. XDU4---2 835 840 835 840 5 404,400 339,690,500 115 152.727 840 T/J 5,100 835 B 35,500 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 6,800 6,400 6,400 -600 8,000 52,240,000 7 249.081 7,200 J 2,100 6,400 T/B 1,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 72 75 72 74 2 42,333,300 3,096,781,000 561 11.654 74 T/J 227,000 73 B 2,775,300 66 BRNA Berlina Tbk. --U3---2 1,150 1,230 1,140 1,230 80 448,700 545,569,500 22 922.869 1,240 J 20,000 1,140 B 13,300 67 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,470 2,370 2,470 50 20,864,100 50,208,151,000 1,438 193.436 2,470 T/J 152,000 2,460 B 12,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,655 1,690 1,635 1,690 35 11,734,200 19,616,380,500 2,091 331.045 1,690 T/J 229,400 1,670 B 4,900 69 BSIM Bank Sinarmas Tbk. --U8---1 605 610 600 605 0 3,300 1,987,000 5 412.634 600 J 2,600 595 B 1,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,770 2,650 2,420 2,530 -240 12,900 32,716,000 39 129.744 2,530 T/J 7,700 2,430 B 1,000 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---2 137 141 134 135 -2 11,437,200 1,555,899,500 92 1,034.324 137 J 100,000 135 T/B 300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 483,647,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,850 2,980 2,860 2,930 80 422,200 1,237,905,000 173 567.212 2,940 J 1,000 2,930 T/B 7,600 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,720 1,700 1,700 -80 4,500 7,660,000 6 288.136 1,700 T/J 500 1,660 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 234 242 234 240 6 140,009,200 33,418,696,400 3,054 13.929 242 J 10,627,200 240 T/B 3,295,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 480 430 480 0 200 91,000 2 184.615 480 T/J 1,700 436 B 500 78 BVIC Bank Victoria International Tbk. --S8---1 212 224 208 210 -2 471,500 99,376,200 61 198.576 210 T/J 149,000 208 B 44,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 256 258 240 250 -6 63,194,700 15,768,135,800 1,104 54.677 252 J 651,000 250 T/B 3,379,900 80 BYAN Bayan Resources Tbk. --U2---1 10,500 12,600 10,975 10,975 475 300 3,455,000 3 189.224 10,975 T/J 6,900 8,600 B 5,800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 370 386 364 364 -6 1,131,100 424,785,600 1,063 110.303 368 J 20,000 364 T/B 42,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,840 1,860 1,840 1,840 0 2,162,100 3,992,928,000 323 105.143 1,840 T/J 600 1,825 B 30,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 276 300 276 300 24 4,121,000 1,208,919,400 531 548.075 300 T/J 207,500 298 B 227,700 84 CASS Cardig Aero Services Tbk. --U7---2 715 720 695 710 -5 144,300 100,810,000 12 177.500 710 T/J 25,400 695 B 507,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 115 111 113 0 2,265,700 252,921,600 160 723.200 113 T/J 179,000 112 B 53,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 330 324 326 -4 29,000 9,412,000 9 25.510 330 J 315,000 326 T/B 48,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 750 J 200 615 B 500 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,185 1,195 1,170 1,190 5 1,964,600 2,333,421,500 406 1,034.783 1,190 T/J 124,800 1,185 B 57,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,395 1,400 1,390 1,400 5 26,800 37,480,000 15 133.964 1,420 J 100,100 1,395 B 700 90 CMPP AirAsia Indonesia Tbk. --U9---2 300 306 298 302 2 640,400 192,259,000 66 57.127 308 J 800 302 T/B 179,300 91 COWL Cowell Development Tbk. --M6---2 680 695 680 690 10 1,215,300 836,250,000 453 530.769 690 T/J 20,700 685 B 7,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 4 45.455 50 T/J 102,662,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 570 605 585 605 35 1,704,700 1,020,374,000 73 305.301 605 T/J 36,300 600 B 210,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 695 860 585 660 -35 9,300 7,048,500 21 220.000 775 J 400 660 T/B 1,700 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,100 1,040 1,100 50 25,764,800 27,496,273,500 1,914 246.284 1,100 T/J 669,900 1,095 B 6,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 43,800 2,190,000 20 16.496 50 T/J 104,916,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 310 310 298 308 -2 15,550,400 4,717,759,800 453 53.671 308 T/J 325,400 306 B 1,000,000 99 DKFT Central Omega Resources Tbk. --U2---2 388 388 366 366 -22 763,400 286,666,800 46 940.149 368 J 100 366 T/B 25,700 100 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,400 5,475 0 2,500 13,672,500 7 32,727.599 5,475 T/J 1,800 5,400 B 900 101 DMAS Puradelta Lestari Tbk. CDM6K--1 170 172 167 168 -2 30,223,800 5,105,288,900 769 80.000 169 J 4,500 168 T/B 1,390,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,610 2,600 2,600 2,600 -10 120,000 312,000,000 6 2,283.927 2,610 J 100 2,590 B 500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 890 900 860 870 -20 38,521,500 33,834,559,500 1,355 1,177.840 875 J 215,400 870 T/B 251,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 296 290 292 0 7,700 2,247,600 11 53.091 292 T/J 10,000 290 B 800 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 440 450 422 426 -14 3,346,400 1,437,256,400 236 115.135 434 J 15,000 426 T/B 420,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,475 10,000 10,000 10,000 -2,475 500 5,000,000 3 666.667 14,950 J 100 11,700 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 1,940 1,960 1,960 1,960 20 200 392,000 2 721.460 1,980 J 3,000 1,960 T/B 400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 188 193 186 190 2 279,100 52,881,500 72 126.667 190 T/J 35,200 188 B 500 110 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 90,000 985 B 500 111 ELSA Elnusa Tbk. --S2K--1 410 430 412 422 12 63,878,400 26,975,151,800 4,101 105.500 422 T/J 391,300 420 B 1,920,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,800 540,000 40 10.308 50 T/J 1,046,272,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 210 216 208 208 -2 21,868,100 4,644,734,200 752 17.342 212 J 682,300 208 T/B 1,451,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,925 1,925 1,925 0 200 385,000 1 1,346.823 2,000 J 300 1,750 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,370 1,710 1,370 1,710 340 86,958,800 143,890,834,500 4,543 171.000 0 J 0 1,710 T/B 391,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 294 304 296 300 6 5,686,400 1,702,609,000 453 558.545 302 J 318,600 300 T/B 685,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,180 2,110 2,120 -40 5,666,900 12,099,976,000 1,291 107.592 2,130 J 500,300 2,120 T/B 321,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,455 1,455 1,455 5 1,500 2,182,500 1 2,288.276 1,495 J 600 1,455 T/B 98,500 119 FASW Fajar Surya Wisesa Tbk. CDU3---1 5,575 5,700 5,550 5,675 100 271,900 1,530,135,000 116 1,300.532 5,700 J 22,700 5,675 T/B 1,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,910 3,940 3,900 3,900 -10 37,700 147,499,000 25 780.000 3,940 J 1,500 3,900 T/B 69,700 121 FISH FKS Multi Agro Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,792.000 2,240 J 2,000 1,900 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 625 615 625 10 354,500 219,687,000 74 625.000 625 T/J 4,100 620 B 8,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 770 660 770 5 17,586,800 12,773,220,500 160 350.000 770 T/J 10,000 740 B 16,700 124 FPNI Lotte Chemical Titan Tbk. --M3---2 185 200 185 191 6 1,905,500 364,605,700 468 57.935 191 T/J 10,600 190 B 100 125 FREN Smartfren Telecom Tbk. --U7---1 58 61 58 58 0 8,677,400 510,680,800 631 3.222 59 J 417,600 58 T/B 62,200 126 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---1 286 294 284 286 0 4,390,800 1,261,619,000 375 38.446 290 J 226,400 286 T/B 24,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 800 835 800 815 15 10,467,200 8,502,627,500 1,112 160.005 815 T/J 489,800 810 B 152,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 384 388 378 380 -4 1,176,100 449,712,400 217 95.000 382 J 290,200 378 B 22,000 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 12,975 12,975 12,975 0 500 6,487,500 2 2,256.522 12,975 T/J 100 10,400 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 157 158 155 158 1 821,900 127,419,700 13 63.200 158 T/J 5,900 155 B 200,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 312 310 310 310 -2 8,200 2,542,000 4 48.886 310 T/J 5,000 254 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 930 970 945 945 15 2,200 2,129,000 7 1,972.531 960 J 100 945 T/B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,370 3,370 3,310 3,360 -10 5,800 19,348,000 14 1,028.592 3,360 T/J 9,600 3,320 B 700 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,000 715,000 2 1,100.000 715 T/J 16,700 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 278 276 276 0 1,800 497,000 5 92.000 280 J 600 278 B 1,100 138 HRUM Harum Energy Tbk. --S2K--1 2,540 2,620 2,500 2,560 20 1,265,200 3,230,154,000 704 49.231 2,570 J 7,600 2,560 T/B 32,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 200 1,700,000 1 914.175 8,750 J 500 8,500 T/B 9,800 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 840 840 840 0 300 252,000 3 65.625 840 T/J 100 760 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 196 210 196 210 14 337,430,300 67,081,240,200 1,207 403.086 210 T/J 1,392,500 197 B 13,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,220 2,500 2,200 2,450 230 18,234,600 43,568,224,000 4,581 328.914 2,450 T/J 24,300 2,440 B 92,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 750 805 740 780 30 7,137,600 5,574,853,500 928 156.000 780 T/J 87,700 775 B 51,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 995 980 995 5 426,800 422,993,500 40 261.842 995 T/J 900 980 B 4,600 145 INAF Indofarma Tbk. --U5K--1 5,150 5,700 5,000 5,700 550 1,058,800 5,811,677,500 406 2,280.000 5,700 T/J 63,800 5,675 B 2,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,230 3,230 3,010 3,160 -70 20,982,300 64,812,460,000 3,767 1,289.796 3,160 T/J 618,100 3,100 B 43,800 147 INDY Indika Energy Tbk. --S7LKO1 3,470 3,550 3,410 3,410 -60 6,881,900 23,956,416,000 2,163 115.593 3,450 J 320,100 3,410 T/B 567,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,600 13,200 12,575 13,200 600 8,820,400 114,098,537,500 3,582 680.177 13,200 T/J 126,000 13,175 B 9,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 90 87 90 2 8,071,300 715,712,400 147 0.514 90 T/J 1,051,300 89 B 8,291,300 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 45,800 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 482 486 482 482 0 3,242,900 1,569,508,200 176 339.769 484 J 4,000 482 T/B 188,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 406 394 394 -2 176,100 70,099,800 71 103.684 396 J 39,200 394 T/B 9,700 153 ISAT Indosat Tbk. --S7K--1 3,900 3,920 3,730 3,780 -120 1,908,300 7,244,203,000 592 270.000 3,780 T/J 363,300 3,770 B 100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,600 24,025 23,100 23,650 50 2,272,000 53,562,607,500 2,943 168.929 23,650 T/J 2,200 23,600 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 212,000 10,600,000 9 35.714 50 T/J 56,185,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 464 464 464 2 100 46,400 1 263.203 500 J 5,000 468 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 525 525 0 25,000 13,125,000 5 434.541 530 J 7,200 515 B 10,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 740 840 730 800 60 72,100 55,567,500 44 571.429 800 T/J 79,300 755 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,500 1,535 1,500 1,510 10 1,183,200 1,797,303,500 229 412.794 1,520 J 165,100 1,510 T/B 29,500 160 JRPT Jaya Real Property Tbk. --S6---1 825 825 820 820 -5 2,300,800 1,886,657,000 133 788.462 820 T/J 700 810 B 600 161 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,210 4,410 4,220 4,370 160 4,402,400 18,910,640,000 1,836 257.695 4,380 J 30,000 4,370 T/B 100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 990 J 1,000 980 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,140 2,200 2,140 2,150 10 122,600 264,656,000 84 2,150.000 2,170 J 1,000 2,150 T/B 116,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 456 456 422 438 -18 13,851,100 6,017,733,400 806 53.221 438 T/J 584,800 436 B 31,000 165 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---1 250 250 228 246 -4 40,431,900 9,613,968,400 860 8.535 246 T/J 628,700 244 B 552,300 167 KINO Kino Indonesia Tbk. --U5---2 2,040 2,050 1,980 2,030 -10 32,200 64,553,000 37 53.421 2,030 T/J 29,400 1,995 B 800 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,820 2,770 2,820 10 605,000 1,699,392,000 73 940.000 2,820 T/J 27,100 2,760 B 9,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 398 400 368 400 2 2,919,300 1,094,409,200 383 1,403.509 400 T/J 2,721,300 378 B 22,300 170 KMTR Kirana Megatara Tbk. --M3---2 525 610 525 570 45 1,932,500 1,112,724,000 686 124.454 575 J 2,300 570 T/B 4,500 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 57,000 1,200 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,570 2,600 2,570 2,600 30 98,600 255,028,000 97 945.455 2,600 T/J 2,000 2,580 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 452 462 440 440 -12 7,615,500 3,417,012,800 808 54.702 442 J 140,000 440 T/B 686,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 635 665 635 655 20 45,370,900 29,396,833,000 5,947 6,814.399 655 T/J 47,900 650 B 415,900 175 LINK Link Net Tbk. XDS9K--1 5,350 5,475 5,200 5,400 50 4,725,100 25,515,220,000 431 337.500 5,400 T/J 561,100 5,375 B 30,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,480 2,550 2,300 2,310 -170 2,743,300 6,518,122,000 953 249.730 2,320 J 15,000 2,310 T/B 48,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 448 450 440 446 -2 36,420,000 16,251,917,600 1,736 114.194 446 T/J 1,460,200 444 B 122,700 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,750 10,825 10,300 10,350 -400 6,159,700 64,571,685,000 3,179 234.529 10,375 J 9,900 10,350 T/B 2,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,265 1,285 1,250 1,260 -5 10,124,600 12,847,398,000 1,274 325.161 1,265 J 25,100 1,260 T/B 105,300 180 LTLS Lautan Luas Tbk. --S9---1 700 700 675 690 -10 166,800 114,313,000 26 243.913 690 T/J 124,300 670 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 665 670 665 670 5 342,800 228,249,000 358 1,412.727 665 J 20,000 635 B 1,500 182 MAIN Malindo Feedmill Tbk. --S3---1 765 855 775 780 15 6,719,000 5,480,563,500 1,387 443.182 790 J 71,000 780 T/B 201,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,800 1,760 1,760 -60 169,900 299,133,500 19 104.762 1,760 T/J 36,200 1,750 B 3,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,200 8,250 7,700 8,250 50 1,915,000 15,329,757,500 1,474 1,320.000 8,250 T/J 11,800 8,150 B 200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,655 1,700 1,655 1,685 30 4,354,400 7,345,248,000 505 674.000 1,690 J 5,100 1,685 T/B 223,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 314 312 312 0 2,795,500 872,586,800 50 221.843 316 J 30,000 312 T/B 595,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 4,050 4,050 4,050 10 200 810,000 2 1,598.232 4,050 T/J 700 3,950 B 100 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,070 3,080 3,000 3,010 -60 9,100 27,641,000 38 231.538 3,050 J 15,000 3,010 T/B 1,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 660 620 635 0 1,612,900 1,029,630,000 277 39.688 635 T/J 6,500 630 B 79,600 190 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,140 2,970 3,080 80 5,003,500 15,300,655,000 615 222.383 3,080 T/J 4,000 3,070 B 2,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 198 200 197 198 0 4,979,800 989,193,000 188 177.591 202 J 282,900 198 T/B 969,200 192 MDIA Intermedia Capital Tbk. --U9---1 272 270 266 266 -6 1,018,500 274,983,000 9 192.754 270 J 802,700 268 B 10,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,440 2,310 2,360 10 58,700 136,678,000 16 118.000 2,360 T/J 5,000 2,350 B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 342 356 330 356 14 5,851,300 2,000,414,200 128 105.652 356 T/J 372,700 346 B 1,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,195 1,205 1,170 1,200 5 11,938,100 14,165,777,000 1,005 2,113.532 1,200 T/J 518,700 1,195 B 5,000 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,600 J 100 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,100 6,150 6,000 6,150 50 2,900 17,560,000 6 16,215.361 6,150 T/J 15,800 6,025 B 1,500 198 META Nusantara Infrastructure Tbk. --S7---1 191 196 189 196 5 1,696,100 326,097,400 44 58.841 196 T/J 100 194 B 1,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,775 1,650 1,775 60 117,600 203,869,000 16 910.256 1,775 T/J 154,600 1,655 B 2,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,100 J 1,000,000 850 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,945 2,050 1,910 1,925 -20 11,585,700 22,474,644,500 1,689 113.336 1,950 J 39,400 1,925 T/B 222,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,740 2,160 1,740 2,160 420 35,100 70,851,500 25 2,057.143 2,160 T/J 39,400 2,150 B 50,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 272 282 274 278 6 7,359,200 2,034,097,400 176 695.000 278 T/J 6,200 276 B 18,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 23,500 24,000 23,000 23,000 -500 200 4,700,000 2 1,095.238 24,500 J 1,000 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,200 16,700 16,500 16,500 300 9,300 153,570,000 21 105,095.541 16,500 T/J 900 16,225 B 300 206 MLPL Multipolar Tbk. --S9K--1 120 126 120 123 3 9,656,300 1,187,034,000 370 14.108 124 J 18,200 123 T/B 400,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 125,000 72,393,500 6 100.000 585 T/J 93,300 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,280 1,325 1,260 1,325 45 14,265,700 18,534,249,500 9,329 147.222 1,325 T/J 246,500 1,295 B 50,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,140 1,240 1,055 1,150 10 19,035,400 21,873,989,500 1,881 76.667 1,150 T/J 313,700 1,145 B 266,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 342 348 334 340 -2 1,013,100 345,016,800 278 142.947 340 T/J 200 338 B 7,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 541.958 5,950 J 100 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 700 705 690 695 -5 1,070,800 754,148,500 17 45.724 700 J 25,000 695 T/B 5,900 213 MTDL Metrodata Electronics Tbk. --S9---1 755 770 745 760 5 2,685,800 2,060,603,500 259 1,368.186 770 J 255,500 760 T/B 65,100 214 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---1 362 382 362 368 6 1,277,200 468,704,000 88 154.719 382 J 200 368 T/B 152,100 216 MYOH Samindo Resources Tbk. --U2---1 780 825 780 815 35 3,316,300 2,682,189,000 176 97.073 815 T/J 4,500 810 B 8,500 217 MYRX Hanson International Tbk. --S6XXO2 140 144 139 141 1 690,680,900 97,322,376,400 866 96.159 141 T/J 2,175,900 140 B 1,055,000 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 30,600 12,546,000 6 398.058 420 J 22,600 410 T/B 99,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,400 4,800 4,200 4,800 400 2,051,000 9,532,670,000 756 1,476.923 4,800 T/J 287,000 4,790 B 30,900 220 NIRO Nirvana Development Tbk. --U6---2 91 95 91 91 0 841,400 79,556,600 29 86.667 93 J 17,000 91 T/B 45,900 221 NISP Bank OCBC NISP Tbk. XBU8---1 1,020 1,035 1,010 1,035 15 62,500 63,327,500 31 1,254.181 1,030 J 700 1,020 B 1,300 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 950 910 910 5 800 732,000 3 242.667 910 T/J 29,900 905 B 6,800 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 468 450 462 16 4,617,300 2,115,727,400 424 54.353 466 J 94,200 462 T/B 4,800 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,880 J 900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 565 500 525 20 2,013,700 1,080,836,000 550 1,038.678 530 J 500 525 T/B 17,600 226 PALM Provident Agro Tbk. --U1---2 298 302 300 302 4 2,600 780,200 2 82.543 300 J 26,100 298 B 100 227 PANS Panin Sekuritas Tbk. XDU8---1 1,710 1,715 1,500 1,660 -50 59,700 98,635,500 69 1,207.273 1,675 J 400 1,660 T/B 22,800 228 PBID Panca Budi Idaman Tbk. --U3---2 900 915 900 915 15 161,100 146,318,500 42 107.647 915 T/J 109,100 910 B 34,400 229 PBRX Pan Brothers Tbk. --S4K--1 470 470 460 460 -10 10,600,700 4,909,382,000 3,813 814.159 462 J 16,100 460 T/B 86,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 950 900 750 755 -195 241,500 185,000,000 199 62.917 775 J 200 755 T/B 142,300 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,520 2,600 2,520 2,600 80 144,800 370,510,000 21 1,733.333 2,610 J 12,700 2,590 B 5,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,275 1,335 1,200 1,335 60 4,500 5,458,000 10 260.488 1,325 J 200 1,210 B 300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,400 3,220 3,400 100 15,300 50,438,000 28 1,410.847 3,450 J 400 3,300 B 400 234 PNBN Bank Pan Indonesia Tbk --M8K--1 960 965 945 945 -15 3,060,700 2,917,886,500 305 1,573.427 950 J 27,000 945 T/B 133,700 235 PNIN Paninvest Tbk. --U8---1 1,140 1,200 1,135 1,145 5 17,500 19,972,500 26 1,217.567 1,140 J 3,100 1,125 B 3,500 236 PNLF Panin Financial Tbk. --S8---1 236 242 234 236 0 11,667,400 2,762,520,600 401 255.080 238 J 89,700 236 T/B 4,364,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,290 1,285 1,285 1,285 -5 100 128,500 1 642.063 1,285 T/J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,520 4,700 4,520 4,700 180 45,903,800 208,269,278,000 446 2,983.161 4,710 J 101,500 4,700 T/B 1,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 690 710 640 640 -50 95,500 66,580,500 21 119.626 645 J 5,600 640 T/B 95,500 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,150 1,130 1,140 -10 16,600 18,950,000 13 76.000 1,145 J 1,100 1,130 B 53,400 241 PPRE PP Presisi Tbk. XDM7---1 384 388 382 388 4 3,188,800 1,228,826,800 840 90.233 388 T/J 145,700 384 B 210,600 242 PPRO PP Properti Tbk. XDS6K--1 159 163 157 160 1 20,980,500 3,360,961,800 1,105 345.946 160 T/J 789,400 159 B 202,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,370 3,370 3,370 70 25,000 84,250,000 1 51.846 3,370 T/J 3,300 3,300 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 242 228 240 8 5,544,800 1,306,267,600 622 778.639 242 J 141,800 240 T/B 618,600 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,140 3,250 3,160 3,240 100 32,573,800 105,006,363,000 4,100 2,817.391 3,240 T/J 158,800 3,230 B 120,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,390 2,430 2,390 2,430 40 9,265,000 22,344,088,000 1,048 456.767 2,430 T/J 401,900 2,420 B 50,000 247 PTRO Petrosea Tbk. XDM2---1 2,010 2,060 1,950 1,965 -45 970,800 1,934,810,000 468 1,572.000 1,990 J 2,000 1,965 T/B 84,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 575 595 575 590 15 21,309,800 12,561,263,500 1,162 2,274.567 595 J 841,600 590 T/B 13,958,800 250 RAJA Rukun Raharja Tbk. --S7---1 730 760 725 735 5 3,428,600 2,523,333,500 445 2,524.732 735 T/J 43,700 730 B 321,400 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,365 1,425 1,365 1,425 60 12,579,500 17,705,052,500 1,518 890.625 1,425 T/J 27,900 1,410 B 400 252 RDTX Roda Vivatex Tbk --U6---1 5,850 0 0 5,850 0 0 0 0 308.188 6,200 J 1,200 5,550 B 300 253 RIMO Rimo International Lestari Tbk --S9---2 139 142 138 138 -1 543,689,700 76,269,257,800 604 75.765 139 J 1,886,600 138 T/B 772,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 0 0 316 0 0 0 0 2,472.613 330 J 100 320 B 2,000 255 RODA Pikko Land Development Tbk. --U6---2 428 500 418 428 0 497,600 224,958,000 108 683.379 438 J 1,000 428 T/B 8,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,260 1,215 1,260 15 45,000 55,890,000 42 494.118 1,260 T/J 6,900 1,220 B 1,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 570 550 565 15 2,478,800 1,387,652,500 593 706.250 570 J 194,500 565 T/B 5,400 258 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 10,025 10,050 9,800 10,050 25 38,900 390,130,000 7 6,483.871 10,050 T/J 9,900 9,850 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,570 2,470 2,560 90 9,514,400 23,980,336,000 2,070 1,158.093 2,560 T/J 878,900 2,520 B 52,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 810 820 815 815 5 3,400 2,781,000 2 911.582 830 J 10,000 815 T/B 600 262 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,390 2,320 2,350 -30 125,300 296,057,000 53 100.427 2,350 T/J 23,700 2,340 B 5,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 62.736 1,485 J 500 1,350 B 500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 720 725 720 725 5 1,908,800 1,379,258,500 272 517.857 725 T/J 39,100 720 B 16,200 265 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---1 755 825 755 815 60 19,177,900 15,287,680,000 1,812 140.517 820 J 711,500 815 T/B 152,400 267 SILO Siloam International Hospitals Tbk. --U9---1 7,200 7,250 6,800 7,025 -175 881,800 6,198,850,000 785 79.786 7,025 T/J 921,900 7,000 B 20,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 585 555 565 -20 5,469,300 3,104,021,500 429 51.364 570 J 2,000 565 T/B 92,700 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,005 970 1,005 5 8,000 7,900,000 7 1.117 1,010 J 34,200 975 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 520 490 470 470 -50 3,200 1,524,000 5 408.696 470 T/J 4,200 460 B 1,500 271 SMAR Smart Tbk. --U1---2 3,700 3,700 3,700 3,700 0 100 370,000 1 1,222.494 3,700 T/J 500 3,330 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,940 4,190 3,750 4,190 250 4,319,400 17,614,083,000 1,226 748.214 4,190 T/J 387,000 4,140 B 100 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 800 800 0 228,200 182,727,500 98 966.184 805 J 1,000 800 T/B 280,100 274 SMDR Samudera Indonesia Tbk. --S7---1 400 406 396 400 0 1,864,000 744,624,400 320 1,605.265 400 T/J 150,000 398 B 45,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 900 915 885 905 5 11,397,100 10,258,131,500 1,195 1,487.019 905 T/J 112,500 900 B 90,200 276 SMRU SMR Utama Tbk. --U2---2 494 580 476 580 86 12,583,200 6,457,933,200 741 141.838 580 T/J 214,900 500 B 37,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,460 1,480 1,415 1,450 -10 2,544,800 3,695,656,500 727 3,872.967 1,450 T/J 504,500 1,435 B 20,000 278 SOCI Soechi Lines Tbk. --M7---1 236 242 232 236 0 7,469,600 1,770,226,200 512 42.909 236 T/J 98,700 234 B 1,231,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 218 186 196 3 402,600 82,504,600 69 209.176 212 J 50,100 196 T/B 8,800 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 344 330 342 12 85,609,200 29,106,326,600 2,021 142.500 342 T/J 2,112,900 340 B 18,072,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,200 4,210 4,000 4,000 -200 32,200 129,412,000 21 72.727 4,000 T/J 42,600 3,980 B 300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 530 535 525 535 5 57,782,000 30,550,986,000 1,252 219.487 535 T/J 1,439,000 530 B 1,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,335 1,360 1,285 1,310 -25 53,119,700 70,809,353,500 3,141 195.522 1,310 T/J 18,000 1,300 B 2,200 284 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 2,100 105,000 2 64.769 50 T/J 504,820,500 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 4,010 3,990 4,010 20 3,260,900 13,049,291,000 2,822 3,645.455 4,020 J 87,100 4,010 T/B 5,500 288 TARA Sitara Propertindo Tbk. --U6K--1 800 810 790 810 10 39,323,700 31,232,736,000 4,908 764.151 810 T/J 214,300 800 B 87,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,625 5,375 5,550 -50 1,072,200 5,945,210,000 792 274.074 5,575 J 3,400 5,450 B 15,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,180 1,180 1,140 1,180 0 1,536,900 1,788,201,500 529 268.701 1,180 T/J 602,700 1,175 B 274,500 291 TCID Mandom Indonesia Tbk. --U5---1 17,700 17,700 17,700 17,700 0 264,300 4,678,110,000 4 1,736.111 17,700 T/J 3,600 14,550 B 100 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 815 835 830 830 15 50,200 41,666,500 4 267.742 830 T/J 800 730 B 2,500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 780 J 4,300 630 B 20,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,580 0 0 2,580 0 0 0 0 2,120.141 2,690 J 200 2,320 B 3,300 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 600 555 600 45 301,600 177,198,000 28 300.000 600 T/J 1,200 580 B 100 296 TINS Timah Tbk. --S2K--1 1,020 1,045 990 1,025 5 9,686,200 9,777,520,500 1,086 523.769 1,025 T/J 263,900 1,015 B 10,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,725 10,400 9,600 10,300 575 11,611,900 117,198,915,000 5,012 636.831 10,325 J 38,600 10,300 T/B 17,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,085 1,085 1,020 1,020 -65 2,100 2,213,500 5 469.203 1,090 J 1,000 1,020 T/B 800 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,420 2,450 2,450 2,450 30 2,000 4,900,000 1 128.947 2,450 T/J 1,100 2,340 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,200 4,240 4,200 4,240 40 7,903,100 33,292,028,000 1,009 1,367.742 4,240 T/J 84,000 4,210 B 132,200 301 TOTL Total Bangun Persada Tbk. --S6---1 665 690 665 680 15 1,290,800 882,251,500 396 244.406 690 J 79,700 680 T/B 590,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 364 382 358 358 -6 163,500 59,124,800 32 1,161.320 374 J 20,000 358 T/B 20,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,050 3,200 3,040 3,140 90 481,100 1,487,595,000 475 3,001.252 3,140 T/J 5,300 3,110 B 7,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 330 342 326 326 -4 56,039,700 18,631,492,200 1,782 269.435 328 J 3,649,400 326 T/B 2,379,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 119 119 119 0 200 23,800 2 119.917 120 J 5,500 117 B 3,600 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 127,100 48,806,400 6 229.062 398 J 100 386 B 50,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,600 1,585 1,590 -5 61,800 98,177,000 26 283.645 1,590 T/J 11,700 1,585 B 3,000 308 TURI Tunas Ridean Tbk. --U9---1 1,355 1,350 1,350 1,350 -5 800 1,080,000 1 3,000.000 1,355 J 203,300 1,350 T/B 163,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,345 1,490 1,310 1,490 145 533,400 733,695,500 44 2,888.941 1,490 T/J 1,492,000 1,345 B 300 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,540 3,540 3,540 40 3,000 10,620,000 2 131.108 3,540 T/J 200 3,480 B 1,200 311 VICO Victoria Investama Tbk. --U8---1 185 192 176 188 3 410,100 73,601,700 47 150.400 188 T/J 5,100 182 B 1,000 312 VIVA Visi Media Asia Tbk. --S9---1 358 372 344 360 2 31,843,800 11,314,295,400 732 120.000 360 T/J 239,100 356 B 267,200 313 VOKS Voksel Electric Tbk. --U4---1 195 204 195 198 3 210,900 41,719,500 39 87.586 198 T/J 3,800 196 B 300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 250 256 248 252 2 2,263,700 567,463,400 237 86.897 252 T/J 199,500 250 B 179,200 315 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 1,560 1,590 1,540 1,585 25 13,933,400 21,888,626,500 1,688 407.400 1,585 T/J 704,300 1,580 B 184,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 352 358 342 352 0 1,797,800 632,973,600 149 95.193 354 J 10,600 352 T/B 172,000 317 WOOD Integra Indocabinet Tbk. --S5---2 378 404 376 392 14 116,021,400 45,595,735,600 4,330 150.769 392 T/J 819,500 390 B 1,126,000 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 404 410 400 404 0 60,414,800 24,364,183,200 2,477 82.449 406 J 3,261,700 404 T/B 1,987,600 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,160 2,210 2,140 2,210 50 22,430,800 48,787,081,000 2,255 596.491 2,210 T/J 227,600 2,200 B 16,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 474 498 476 476 2 9,109,400 4,349,714,800 501 80.678 478 J 360,100 476 T/B 318,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,745 1,765 1,745 1,755 10 10,386,900 18,221,891,500 2,502 1,253.571 1,755 T/J 146,800 1,750 B 40,200 Total 4,100,371,100 2,803,283,773,600 220,743 5,646,097,300 119,886,500 Jakarta, 30 April 2018 Trading Division