List of Securities Quotation: IDX SMC Composite Date: Thursday, 03 May 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 12,525 12,575 12,025 12,025 -500 588,200 7,222,852,500 812 976.881 12,100 J 3,500 12,025 T/B 32,500 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 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 23,700 2,010 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,305 1,305 1,270 1,275 -30 3,740,600 4,802,233,500 977 1,554.878 1,285 J 200 1,275 T/B 3,000 5 ACST Acset Indonusa Tbk. XDS6---1 2,780 2,770 2,720 2,720 -60 698,400 1,921,889,000 43 114.224 2,760 J 16,000 2,720 T/B 11,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,915 1,900 1,790 1,820 -95 9,667,300 17,598,805,000 1,289 1,429.323 1,825 J 5,800 1,820 T/B 505,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,425 8,025 8,075 -425 73,000 595,980,000 110 347.312 8,100 J 39,500 8,075 T/B 39,500 8 ADMG Polychem Indonesia Tbk --U3---1 374 386 362 384 10 8,184,200 3,058,185,000 518 34.275 384 T/J 103,100 382 B 2,000 9 AGII Aneka Gas Industri Tbk. --S3---1 700 700 690 700 0 20,900 14,509,500 17 63.636 715 J 15,100 700 T/B 5,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 380 384 366 370 -10 2,612,400 973,078,800 349 604.496 372 J 11,400 370 T/B 18,400 11 AGRS Bank Agris Tbk. --U8---2 478 460 402 404 -74 18,900 7,812,600 21 367.273 440 J 4,900 404 T/B 3,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 525 490 490 -35 40,229,600 20,078,475,800 3,504 59.641 490 T/J 179,000 488 B 119,900 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,880 4,900 4,670 4,670 -210 9,625,000 46,319,649,000 2,206 3,721.976 4,690 J 86,700 4,670 T/B 128,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 0 0 370 0 0 0 0 352.381 370 J 321,700 348 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,100 5,000 5,100 -25 7,500 37,797,500 23 208.163 5,100 T/J 44,300 4,950 B 1,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 600 610 585 585 -15 32,500 19,140,500 35 1,492.766 610 J 5,800 585 T/B 430,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,210 1,205 1,125 1,170 -40 158,500 189,162,000 23 97.500 1,170 T/J 600 1,150 B 100 18 ANTM Aneka Tambang Tbk. XDS2XXO1 865 860 825 840 -25 41,029,900 34,461,129,000 2,463 553.834 845 J 2,995,500 840 T/B 1,284,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,200 155,216,000 6 113.956 1,780 T/J 4,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 510 J 400 500 B 220,600 21 APLN Agung Podomoro Land Tbk. --S6---1 214 214 206 210 -4 12,860,700 2,686,874,800 518 57.534 210 T/J 90,400 208 B 94,000 22 ARII Atlas Resources Tbk. --U2---2 1,185 1,250 1,130 1,250 65 19,000 22,900,000 15 83.333 1,250 T/J 76,600 1,115 B 3,000 23 ARMY Armidian Karyatama Tbk. --U6---2 322 320 306 318 -4 47,073,300 14,870,634,200 137 106.000 318 T/J 2,200 312 B 30,300 24 ARNA Arwana Citramulia Tbk. --S3---1 346 350 346 346 0 92,600 32,133,800 45 2,351.662 348 J 55,000 346 T/B 100,300 25 ASGR Astra Graphia Tbk. XDS9---1 1,520 1,525 1,450 1,475 -45 155,800 227,876,000 24 305.814 1,495 J 19,000 1,475 T/B 84,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 730 735 725 725 -5 740,300 543,862,000 114 1,342.593 735 J 17,400 725 T/B 50,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 368 370 350 368 0 15,100,900 5,413,418,000 1,876 350.476 368 T/J 1,792,500 362 B 10,000 28 ATIC Anabatic Technologies Tbk. --U9---1 755 755 720 720 -35 2,200 1,626,000 2 102.857 800 J 1,300 720 T/B 1,100 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 1,655 1,655 1,550 1,580 -75 8,737,200 13,879,811,500 1,384 1,428.959 1,585 J 15,100 1,580 T/B 227,000 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 51 52 0 11,079,200 571,470,100 70 59.684 52 T/J 2,884,000 51 B 9,682,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 274 274 272 272 -2 141,600 38,749,600 20 200.538 286 J 3,000 272 T/B 135,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,565 1,555 1,565 -5 376,400 586,897,500 124 1,956.250 1,565 T/J 7,200 1,560 B 1,500 34 BBKP Bank Bukopin Tbk. --S8---1 414 410 382 382 -32 8,345,400 3,297,581,400 1,020 113.323 384 J 100 382 T/B 448,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,450 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,110 3,100 2,910 2,920 -190 15,959,000 47,309,070,000 3,987 380.869 2,930 J 97,800 2,920 T/B 168,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 306 306 290 300 -6 2,817,300 844,379,800 91 305.437 300 T/J 137,500 298 B 500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,545 J 2,000 1,160 B 900 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 0 245,200 12,260,000 46 217.306 50 T/J 194,472,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 266 254 256 -6 5,581,100 1,439,149,600 626 150.588 260 J 330,000 256 T/B 85,100 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 805 805 780 780 -25 221,100 172,595,500 66 3,997.130 800 J 205,000 780 T/B 175,500 44 BHIT MNC Investama Tbk. --S9K--1 104 109 97 109 5 38,144,200 3,979,460,900 4,239 318.760 109 T/J 4,634,000 100 B 100 45 BINA Bank Ina Perdana Tbk. --U8---2 488 494 472 476 -12 727,400 349,982,800 118 268.933 476 T/J 564,900 474 B 3,800 46 BIPI Benakat Integra Tbk. --S2K--2 73 75 68 69 -4 26,942,800 1,894,667,400 707 49.286 69 T/J 1,840,600 68 B 2,409,600 47 BIRD Blue Bird Tbk. --U7---1 2,870 2,880 2,760 2,800 -70 77,700 218,204,000 117 43.077 2,800 T/J 46,900 2,790 B 300 48 BISI BISI International Tbk. --U1---1 1,850 1,850 1,800 1,850 0 52,100 95,100,000 12 925.000 1,850 T/J 7,000 1,800 B 900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,000 2,060 0 8,118,700 16,585,204,000 501 343.333 2,060 T/J 45,000 2,030 B 32,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 715 695 705 -10 8,207,200 5,760,754,000 1,252 163.953 705 T/J 3,878,900 700 B 234,600 51 BKSL Sentul City Tbk. --S6K--1 185 186 168 174 -11 133,623,200 23,327,945,600 2,625 12.023 175 J 3,035,500 174 T/B 300,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 224 222 222 222 -2 200 44,400 2 509.408 220 J 10,000 210 B 500 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 9,200 9,200 9,200 200 300 2,760,000 1 306.667 9,000 J 100 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 372 0 0 372 0 0 0 0 116.250 372 J 16,300 334 B 5,000 56 BMTR Global Mediacom Tbk. --S9LKO1 580 585 555 575 -5 50,391,600 29,024,517,000 8,914 468.012 575 T/J 169,500 570 B 50,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 6 1.719 50 T/J 2,718,326,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 975 980 -25 6,502,100 6,424,071,000 886 7.236 980 T/J 222,800 975 B 773,900 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 256 256 240 246 -10 1,427,500 353,040,200 128 2.907 248 J 13,200 246 T/B 20,900 60 BNLI Bank Permata Tbk. --M8K--1 540 540 520 525 -15 7,614,600 3,994,500,000 396 5.716 525 T/J 108,600 520 B 960,500 61 BOGA Bintang Oto Global Tbk. --S9---2 610 610 600 600 -10 1,551,900 940,481,500 314 582.524 605 J 17,700 600 T/B 90,500 62 BOLT Garuda Metalindo Tbk. XDU4---2 845 850 845 845 0 427,300 361,258,000 141 153.636 845 T/J 1,200 840 B 11,900 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 6,400 0 0 6,400 0 0 0 0 249.081 7,175 J 1,600 5,150 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 77 78 72 73 -4 81,074,100 5,939,846,600 809 11.496 73 T/J 3,447,900 72 B 4,635,800 66 BRNA Berlina Tbk. --U3---2 1,220 1,190 1,190 1,190 -30 100 119,000 1 892.857 1,190 T/J 1,500 1,155 B 1,500 67 BRPT Barito Pacific Tbk. --S3BXO1 2,440 2,440 2,330 2,350 -90 17,287,700 41,392,965,000 1,414 184.038 2,350 T/J 117,200 2,340 B 649,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,655 1,630 1,600 1,605 -50 14,129,600 22,775,208,500 2,768 314.395 1,605 T/J 44,200 1,600 B 447,200 69 BSIM Bank Sinarmas Tbk. --U8---1 610 615 610 615 5 2,400 1,475,000 8 419.455 615 T/J 17,200 610 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,620 2,600 2,610 110 3,800 9,944,000 12 133.846 2,600 J 800 2,500 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 --U5---2 137 137 125 136 -1 28,586,800 3,849,529,500 192 1,041.986 136 T/J 66,200 135 B 130,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 481,331,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,000 3,010 2,960 3,010 10 875,000 2,615,176,000 188 582.699 3,020 J 35,000 3,010 T/B 10,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,650 1,650 1,650 -50 100 165,000 1 279.661 1,700 J 3,200 1,550 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 278 278 252 264 -14 577,981,000 153,367,866,600 6,476 15.322 266 J 6,292,300 264 T/B 6,299,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 486 480 486 6 200 96,600 2 186.923 480 J 1,100 466 B 1,000 78 BVIC Bank Victoria International Tbk. --S8---1 210 210 195 202 -8 306,200 61,914,500 82 191.011 202 T/J 5,900 200 B 20,700 79 BWPT Eagle High Plantations Tbk. --U1K--1 254 258 230 248 -6 102,229,500 24,686,538,800 1,995 54.240 248 T/J 3,182,300 246 B 1,469,500 80 BYAN Bayan Resources Tbk. --U2---1 10,975 0 0 10,975 0 0 0 0 189.224 10,925 J 6,200 10,000 B 10,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 362 414 370 374 12 6,142,100 2,369,070,400 1,736 113.333 376 J 57,600 374 T/B 20,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,840 1,840 1,800 1,810 -30 1,647,700 3,017,226,500 284 103.429 1,840 J 28,900 1,820 B 18,400 83 CASA Capital Financial Indonesia Tbk. --U8---2 298 298 292 292 -6 859,700 254,098,600 72 533.460 294 J 20,000 292 T/B 174,100 84 CASS Cardig Aero Services Tbk. --U7---2 710 710 700 700 -10 1,201,800 841,281,000 41 175.000 700 T/J 10,700 695 B 8,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 116 111 112 -1 4,810,000 543,733,400 268 716.800 112 T/J 26,100 111 B 1,758,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 330 324 324 -6 30,900 10,015,200 5 25.354 330 J 494,300 324 T/B 42,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 0 J 0 610 B 1,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,235 1,265 1,215 1,235 0 3,064,700 3,783,101,000 713 1,073.913 1,240 J 220,800 1,235 T/B 349,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,425 1,420 1,350 1,350 -75 24,500 34,296,000 16 129.179 1,400 J 20,900 1,350 T/B 2,100 90 CMPP AirAsia Indonesia Tbk. --U9---2 302 302 280 282 -20 397,700 116,473,800 84 53.343 292 J 1,500 282 T/B 130,700 91 COWL Cowell Development Tbk. --M6---2 690 690 670 685 -5 1,144,700 780,670,000 503 526.923 685 T/J 31,800 675 B 1,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 5 45.455 50 T/J 104,805,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 610 580 580 0 1,571,500 941,526,500 83 292.685 600 J 216,400 580 T/B 96,600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 735 840 725 840 105 1,100 840,000 7 280.000 750 J 6,700 605 B 200 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 1,055 1,055 985 1,000 -55 20,175,900 20,204,403,000 2,416 223.894 1,000 T/J 3,908,000 995 B 530,200 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,855,800 592,790,000 252 16.496 50 T/J 78,863,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 310 308 302 306 -4 4,504,400 1,371,323,800 267 53.323 306 T/J 743,000 304 B 211,900 99 DKFT Central Omega Resources Tbk. --U2---2 378 370 360 362 -16 294,500 106,654,000 32 929.874 362 T/J 50,600 354 B 38,000 100 DLTA Delta Djakarta Tbk. CDU5---1 5,425 5,600 5,450 5,475 50 26,100 144,762,500 31 32,727.599 5,500 J 11,800 5,475 T/B 16,500 101 DMAS Puradelta Lestari Tbk. --M6K--1 160 161 151 151 -9 28,773,400 4,374,249,100 559 71.905 151 T/J 464,800 150 B 3,075,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,620 2,640 2,610 2,640 20 251,400 662,878,000 17 2,319.065 2,640 T/J 5,000 2,620 B 2,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 920 920 865 875 -45 35,050,800 31,007,397,500 2,208 1,184.610 880 J 15,000 875 T/B 190,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 286 292 274 280 -6 30,000 8,574,800 21 50.909 280 T/J 1,700 274 B 1,000 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 424 446 414 414 -10 3,529,200 1,472,663,000 93 111.892 432 J 10,000 414 T/B 1,884,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,250 J 100 9,525 B 900 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,500 B 2,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,985 1,910 1,955 -35 4,300 8,228,000 5 719.619 1,960 J 6,400 1,910 B 3,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 188 185 175 175 -13 600,500 106,901,900 116 116.667 175 T/J 255,800 174 B 35,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 10,000 10,500,000 2 25.926 1,050 T/J 91,200 975 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 424 426 406 408 -16 28,552,000 11,756,727,800 2,422 102.000 410 J 295,000 408 T/B 592,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,700 185,000 6 10.308 50 T/J 1,008,807,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 228 228 208 210 -18 60,140,700 12,934,617,200 1,432 17.508 210 T/J 1,786,800 208 B 4,632,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 0 0 1,950 0 0 0 0 1,364.314 2,100 J 6,500 1,600 B 700 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,770 1,865 1,735 1,795 25 21,671,000 38,932,644,500 4,302 179.500 1,795 T/J 54,800 1,790 B 82,800 116 ESSA Surya Esa Perkasa Tbk. --S2---1 290 296 264 274 -16 30,425,400 8,358,156,000 1,168 510.138 274 T/J 49,800 272 B 31,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,110 1,905 1,945 -155 15,131,500 29,798,481,500 3,872 98.710 1,945 T/J 1,418,000 1,935 B 92,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,475 1,450 1,470 -20 25,500 37,277,500 16 2,311.866 1,465 J 400 1,455 B 2,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,900 5,925 5,750 5,800 -100 184,800 1,076,257,500 80 1,329.178 5,825 J 11,900 5,800 T/B 15,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,060 4,110 4,000 4,000 -60 176,500 711,872,000 42 800.000 4,030 J 2,000 4,000 T/B 20,800 121 FISH FKS Multi Agro Tbk. --U9---2 2,480 2,300 1,900 2,300 -180 1,300 2,775,000 9 1,840.000 2,010 J 500 1,950 B 400 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 625 615 620 -5 100,000 61,815,000 54 620.000 620 T/J 5,200 615 B 11,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 775 750 765 5 17,628,900 13,466,935,500 95 347.727 765 T/J 240,900 755 B 5,000 124 FPNI Lotte Chemical Titan Tbk. --U3---2 184 183 176 178 -6 1,597,200 285,854,300 184 53.992 178 T/J 6,400 177 B 81,600 125 FREN Smartfren Telecom Tbk. --U7---1 60 64 58 60 0 19,800,600 1,216,365,600 769 3.333 61 J 315,400 60 T/B 925,300 126 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---1 278 284 270 274 -4 6,710,200 1,844,274,200 581 36.833 276 J 279,100 274 T/B 107,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 835 835 800 810 -25 5,961,600 4,830,030,500 875 159.023 810 T/J 736,700 805 B 357,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 380 366 368 -12 7,376,800 2,734,281,000 184 92.000 368 T/J 11,300 366 B 48,500 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,950 0 0 12,950 0 0 0 0 2,252.174 12,950 J 600 0 B 0 131 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---1 158 158 158 158 0 300 47,400 1 63.200 160 J 300 154 B 12,500 133 HDTX Panasia Indo Resources Tbk. --U4---1 310 0 0 310 0 0 0 0 48.886 308 J 3,600 254 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 945 0 0 945 0 0 0 0 1,972.531 940 J 200 910 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,380 3,300 3,300 -180 3,600 11,972,000 15 1,010.225 3,310 J 200 3,300 T/B 2,900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 710 -5 2,500 1,784,500 5 1,092.308 690 J 100 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 276 284 270 278 2 517,600 140,909,400 57 92.667 278 T/J 63,500 270 B 47,000 138 HRUM Harum Energy Tbk. --S2K--1 2,680 2,690 2,480 2,500 -180 2,570,300 6,532,205,000 1,445 48.077 2,500 T/J 17,100 2,490 B 44,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 20,500 174,250,000 5 914.175 9,350 J 500 8,500 T/B 9,500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 0 0 850 0 0 0 0 66.406 850 J 7,100 700 B 1,500 141 IIKP Inti Agri Resources Tbk --U5---2 202 202 191 193 -9 338,445,600 66,691,240,100 1,239 370.456 193 T/J 78,500 192 B 15,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,400 2,400 2,270 2,360 -40 7,102,400 16,567,741,000 1,795 316.831 2,360 T/J 41,900 2,350 B 378,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 745 760 675 720 -25 6,742,100 4,709,367,000 433 144.000 720 T/J 341,600 715 B 101,500 144 IMPC Impack Pratama Industri Tbk. CDU3---2 995 995 995 995 0 315,400 313,823,000 33 261.842 995 T/J 1,800 980 B 5,000 145 INAF Indofarma Tbk. --U5K--1 5,075 5,150 4,510 4,530 -545 98,700 455,255,000 350 1,812.000 4,600 J 400 4,530 T/B 2,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,130 3,200 -80 7,745,600 24,901,647,000 1,845 1,306.122 3,210 J 24,900 3,200 T/B 66,400 147 INDY Indika Energy Tbk. CDS7LKO1 3,820 3,800 3,590 3,700 -120 17,731,400 65,407,242,000 4,844 125.424 3,700 T/J 1,828,300 3,690 B 82,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,675 13,850 13,450 13,700 25 10,765,200 147,338,795,000 4,109 705.942 13,725 J 4,400 13,700 T/B 106,100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 90 86 86 -2 2,310,800 199,933,300 61 0.491 87 J 277,400 86 T/B 3,452,400 150 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---2 480 480 464 464 -16 6,114,400 2,871,985,800 485 327.081 466 J 173,700 464 T/B 260,100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 400 388 388 -6 52,800 20,737,600 53 102.105 390 J 1,700 388 T/B 6,600 153 ISAT Indosat Tbk. --S7K--1 3,790 3,800 3,710 3,740 -50 1,204,500 4,495,145,000 192 267.143 3,740 T/J 154,300 3,720 B 1,100 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 24,100 24,400 22,275 22,350 -1,750 1,979,400 44,941,615,000 3,193 159.643 22,375 J 100 22,350 T/B 42,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,000 200,000 5 35.714 50 T/J 51,966,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 500 J 5,000 464 B 4,400 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 515 B 10,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 765 740 740 -60 50,800 37,840,500 26 528.571 740 T/J 1,500 735 B 25,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,650 1,680 1,600 1,600 -50 8,580,000 14,050,209,500 1,693 437.397 1,610 J 3,000 1,600 T/B 62,200 160 JRPT Jaya Real Property Tbk. --S6---1 820 830 815 820 0 3,514,900 2,874,435,000 174 788.462 820 T/J 559,100 815 B 20,000 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,330 4,300 4,180 4,180 -150 4,392,400 18,534,198,000 2,560 246.491 4,200 J 10,600 4,180 T/B 60,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 975 975 960 960 -15 5,600 5,402,000 9 206.754 965 J 2,000 950 B 1,500 163 KAEF Kimia Farma Tbk. XDM5K--1 2,140 2,250 2,100 2,100 -40 213,100 455,578,000 163 2,100.000 2,120 J 6,400 2,100 T/B 31,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 440 442 416 426 -14 5,964,800 2,556,781,000 424 51.762 426 T/J 139,900 420 B 31,500 165 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---1 246 246 234 244 -2 9,701,300 2,330,012,400 744 8.466 244 T/J 46,800 242 B 1,504,300 167 KINO Kino Indonesia Tbk. --U5---2 2,080 2,150 2,000 2,120 40 121,100 249,120,000 33 55.789 2,120 T/J 14,100 2,010 B 300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,790 2,790 2,700 2,700 -90 650,300 1,801,937,000 70 900.000 2,750 J 2,000 2,700 T/B 3,600 169 KKGI Resource Alam Indonesia Tbk. --S2---1 372 372 352 362 -10 290,300 105,602,600 30 1,270.175 362 T/J 86,400 352 B 27,000 170 KMTR Kirana Megatara Tbk. --M3---2 530 530 492 498 -32 784,100 398,905,000 268 108.734 498 T/J 230,100 496 B 13,600 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,305 J 5,000 1,225 B 900 172 KRAH Grand Kartech Tbk. --U4---2 2,600 2,600 2,570 2,590 -10 79,600 205,958,000 108 941.818 2,590 T/J 4,600 2,580 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 448 450 404 416 -32 19,568,300 8,246,282,400 1,587 51.718 416 T/J 218,400 414 B 125,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 650 665 635 640 -10 31,939,900 20,632,033,000 5,347 6,658.344 640 T/J 22,500 635 B 407,200 175 LINK Link Net Tbk. XDS9K--1 5,450 5,450 5,000 5,450 0 1,139,700 6,056,205,000 458 340.625 5,450 T/J 1,246,100 5,425 B 200,000 176 LPCK Lippo Cikarang Tbk --S6---1 2,080 2,140 1,955 1,960 -120 2,610,400 5,272,197,000 1,065 211.892 1,960 T/J 254,500 1,955 B 24,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 444 440 412 418 -26 30,689,700 12,904,474,800 2,498 107.025 420 J 12,500 418 T/B 172,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,000 10,100 9,375 9,375 -625 6,400,900 61,944,940,000 5,405 212.436 9,400 J 1,300 9,375 T/B 20,400 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,235 1,240 1,170 1,170 -65 8,634,400 10,299,235,500 1,401 301.935 1,175 J 221,000 1,170 T/B 300 180 LTLS Lautan Luas Tbk. --S9---1 680 680 630 680 0 189,400 123,689,000 36 240.378 675 J 12,000 650 B 14,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 665 665 660 665 0 10,000 6,647,000 3 1,402.184 665 T/J 3,200 615 B 2,500 182 MAIN Malindo Feedmill Tbk. --S3---1 790 800 745 750 -40 2,557,600 1,949,501,500 341 426.136 755 J 42,600 750 T/B 24,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,725 1,725 1,725 -70 200 345,000 1 102.679 1,725 T/J 200 1,720 B 13,400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,225 8,250 8,075 8,150 -75 1,581,300 12,897,305,000 1,598 1,304.000 8,175 J 10,800 8,150 T/B 453,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,700 1,705 1,695 1,700 0 1,630,800 2,776,084,500 261 680.000 1,700 T/J 112,100 1,695 B 137,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 316 310 308 308 -8 571,100 176,038,800 11 218.999 310 J 30,000 308 T/B 608,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,030 4,040 4,040 4,040 10 200 808,000 1 1,594.286 4,050 J 700 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,350 3,590 3,200 3,230 -120 381,000 1,255,169,000 193 248.462 3,250 J 10,600 3,230 T/B 2,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 660 660 615 625 -35 3,355,700 2,113,826,500 390 39.062 625 T/J 50,500 620 B 231,300 190 MCAS M Cash Integrasi Tbk. --U9---2 3,070 3,060 2,980 3,000 -70 1,756,800 5,324,592,000 231 216.606 3,000 T/J 300 2,980 B 4,100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 199 202 192 194 -5 7,162,000 1,394,440,700 251 174.004 194 T/J 8,900 193 B 47,800 192 MDIA Intermedia Capital Tbk. --U9---1 276 276 276 276 0 400 110,400 4 200.000 272 J 100 220 B 3,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,370 2,400 2,330 2,370 0 51,000 119,989,000 17 118.500 2,400 J 13,200 2,340 B 1,100 194 MDLN Modernland Realty Tbk. --S6---1 348 348 328 330 -18 5,319,100 1,768,084,800 416 97.936 332 J 12,500 330 T/B 300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,220 1,110 1,170 -30 28,951,600 33,013,449,000 2,824 2,060.694 1,170 T/J 2,154,300 1,135 B 484,300 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,500 J 1,000 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,275 6,650 5,950 6,200 -75 5,800 35,527,500 24 16,347.193 6,200 T/J 5,400 5,950 B 1,500 198 META Nusantara Infrastructure Tbk. XDS7---1 193 194 186 192 -1 860,200 164,401,900 38 57.640 192 T/J 1,338,500 191 B 1,372,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,765 1,760 1,685 1,700 -65 30,800 52,391,000 13 871.795 1,700 T/J 606,200 1,685 B 6,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,095 J 100 820 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,910 1,895 1,860 1,865 -45 28,478,400 53,409,612,500 1,256 109.804 1,865 T/J 1,298,900 1,860 B 1,835,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,080 0 0 2,080 0 0 0 0 1,980.952 2,100 J 2,600 2,020 B 15,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 276 278 260 260 -16 7,791,800 2,102,018,400 312 650.000 260 T/J 53,900 254 B 10,000 204 MKPI Metropolitan Kentjana Tbk. CDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 23,000 J 100 22,125 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,775 16,875 16,600 16,875 100 66,000 1,095,645,000 61 107,484.076 16,875 T/J 10,000 16,500 B 400 206 MLPL Multipolar Tbk. --S9K--1 122 124 119 120 -2 6,527,400 788,617,800 267 13.764 121 J 49,600 120 T/B 20,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 10,900 6,345,000 7 100.000 580 J 3,400 575 B 4,400 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,270 1,305 -40 10,670,100 13,988,940,500 5,039 145.000 1,305 T/J 163,800 1,300 B 15,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,085 1,080 990 1,020 -65 6,512,500 6,597,354,000 1,749 68.000 1,020 T/J 80,600 1,015 B 24,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 334 334 320 322 -12 968,700 315,352,600 267 135.379 324 J 1,500 322 T/B 5,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,975 5,975 5,600 5,975 0 4,500 25,875,000 5 541.958 6,000 J 1,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 660 695 660 660 0 1,468,000 1,008,669,500 261 43.421 675 J 25,000 650 B 10,000 213 MTDL Metrodata Electronics Tbk. --S9---1 750 755 745 750 0 2,184,000 1,646,287,500 231 1,350.184 750 T/J 44,800 740 B 61,100 214 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---1 370 362 360 362 -8 500 180,800 3 152.196 374 J 5,000 362 T/B 500,000 216 MYOH Samindo Resources Tbk. --U2---1 830 850 820 845 15 677,200 569,515,500 95 100.646 845 T/J 30,100 825 B 24,400 217 MYRX Hanson International Tbk. --S6XXO2 142 142 136 139 -3 139,873,400 19,359,400,200 1,158 94.795 139 T/J 7,517,700 137 B 1,111,000 218 NASA Ayana Land International Tbk. --U9---2 410 430 404 406 -4 905,300 368,107,800 88 394.175 416 J 800 406 T/B 9,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,310 4,310 4,000 4,050 -260 87,100 355,633,000 275 1,246.154 4,130 J 1,000 4,050 T/B 4,300 220 NIRO Nirvana Development Tbk. --U6---2 94 93 89 91 -3 6,467,400 581,695,900 65 86.667 91 T/J 83,400 90 B 1,061,700 221 NISP Bank OCBC NISP Tbk. XBU8---1 1,045 1,045 1,030 1,030 -15 165,400 171,553,000 87 1,248.122 1,045 J 6,000 1,030 T/B 12,900 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 905 905 905 -5 1,300 1,176,500 1 241.333 905 T/J 8,800 900 B 1,600 223 NRCA Nusa Raya Cipta Tbk. --S6---1 478 484 450 456 -22 7,646,600 3,518,951,200 672 53.647 460 J 5,000 456 T/B 321,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,830 J 200 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 550 540 510 515 -35 249,100 128,766,500 106 1,018.894 515 T/J 68,800 510 B 36,100 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 100 30,000 1 81.996 300 T/J 17,600 280 B 3,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,660 1,660 1,610 1,650 -10 12,600 20,602,000 25 1,200.000 1,650 T/J 2,300 1,645 B 1,000 228 PBID Panca Budi Idaman Tbk. --U3---2 910 925 905 925 15 80,900 74,195,000 35 108.824 930 J 116,900 925 T/B 1,200 229 PBRX Pan Brothers Tbk. --S4K--1 462 468 452 466 4 10,455,400 4,810,445,200 5,596 824.779 466 T/J 36,900 464 B 107,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 740 605 690 0 29,700 19,997,000 64 57.500 695 J 2,500 655 B 2,100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,610 2,620 2,610 2,620 10 16,000 41,762,000 2 1,746.667 2,620 T/J 14,000 2,610 B 3,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 990 990 990 -330 99,100 98,109,000 14 193.171 1,305 J 100 990 T/B 14,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,380 3,220 3,380 80 30,900 102,553,000 27 1,402.548 3,390 J 1,000 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 940 940 890 935 -5 3,270,100 2,988,087,000 265 1,556.777 935 T/J 294,000 915 B 100,000 235 PNIN Paninvest Tbk. --U8---1 1,120 1,135 1,085 1,085 -35 181,000 199,044,000 106 1,153.764 1,085 T/J 17,900 1,080 B 3,000 236 PNLF Panin Financial Tbk. --S8---1 238 238 234 234 -4 10,895,800 2,554,556,800 630 252.918 236 J 871,100 234 T/B 330,400 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,275 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,650 4,670 4,620 4,630 -20 40,592,100 188,241,630,000 479 2,938.731 4,630 T/J 94,700 4,620 B 77,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 640 615 630 0 384,400 237,948,000 14 117.757 630 T/J 300 620 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,120 1,120 1,110 1,110 -10 18,700 20,933,000 16 74.000 1,120 J 22,700 1,110 T/B 38,200 241 PPRE PP Presisi Tbk. XDM7---1 388 390 384 386 -2 4,545,800 1,753,862,200 1,112 89.767 386 T/J 76,500 384 B 118,900 242 PPRO PP Properti Tbk. XDS6K--1 160 160 153 153 -7 26,198,600 4,068,526,800 1,188 330.811 153 T/J 78,500 152 B 1,782,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,370 3,370 3,300 3,300 -70 7,500 24,808,000 6 50.769 3,370 J 1,000 3,250 B 5,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 240 222 222 -10 4,715,800 1,072,947,800 395 720.241 226 J 22,500 222 T/B 599,600 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,430 3,430 3,260 3,280 -150 28,449,500 94,208,834,000 4,547 2,852.174 3,290 J 311,600 3,280 T/B 391,200 246 PTPP PP (Persero) Tbk. CDS6XXO1 2,350 2,360 2,190 2,220 -130 15,002,800 33,693,736,000 2,309 417.293 2,230 J 1,573,400 2,220 T/B 409,300 247 PTRO Petrosea Tbk. XDM2---1 2,000 2,030 1,795 1,825 -175 3,304,400 6,191,708,500 1,320 1,460.000 1,830 J 21,300 1,825 T/B 170,600 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 6,975 J 1,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 600 595 565 575 -25 42,921,600 24,591,830,500 3,126 2,216.739 575 T/J 723,500 570 B 1,000 250 RAJA Rukun Raharja Tbk. --S7---1 720 725 670 700 -20 7,664,600 5,342,963,000 1,029 2,404.507 700 T/J 140,500 695 B 100,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,440 1,445 1,370 1,410 -30 13,853,600 19,701,050,500 1,502 881.250 1,410 T/J 4,000 1,400 B 100 252 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 10,100 52,520,000 3 273.945 5,900 J 200 5,175 B 3,300 253 RIMO Rimo International Lestari Tbk --S9---2 139 141 137 138 -1 525,535,200 73,137,603,400 743 75.765 138 T/J 125,600 137 B 147,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 350 320 350 22 4,800 1,539,000 3 2,738.654 344 J 200 320 B 5,300 255 RODA Pikko Land Development Tbk. --U6---2 412 422 398 398 -14 2,803,300 1,182,456,000 24 635.478 400 J 2,000 360 B 5,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,245 1,200 1,225 5 2,996,800 3,695,198,500 384 480.392 1,225 T/J 18,700 1,220 B 30,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 560 550 555 -5 2,093,800 1,160,458,000 501 693.750 555 T/J 68,200 550 B 13,800 258 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 10,050 10,050 9,950 10,050 0 10,100 101,495,000 5 6,483.871 10,050 T/J 71,300 9,625 B 800 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,490 2,490 2,290 2,300 -190 18,120,600 42,406,218,000 2,349 1,040.474 2,310 J 327,900 2,300 T/B 292,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 0 0 830 0 0 0 0 928.360 830 J 38,100 755 B 700 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,330 2,350 0 27,500 64,430,000 16 100.427 2,350 T/J 5,600 2,330 B 13,000 263 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 300 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 725 725 720 725 0 1,410,900 1,022,877,000 169 517.857 725 T/J 22,100 720 B 38,900 265 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---1 840 850 835 845 5 8,613,900 7,256,912,500 785 145.690 845 T/J 220,100 840 B 66,500 267 SILO Siloam International Hospitals Tbk. --U9---1 7,000 7,000 6,375 6,375 -625 516,500 3,369,605,000 567 72.403 6,375 T/J 4,400 6,350 B 8,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 570 575 545 550 -20 5,201,300 2,866,551,000 471 50.000 555 J 63,500 550 T/B 25,200 269 SIPD Sierad Produce Tbk. --U3---2 1,000 1,005 1,005 1,005 5 10,000 10,050,000 3 1.117 1,005 T/J 24,400 970 B 2,500 270 SKBM Sekar Bumi Tbk. --U5---2 498 490 490 490 -8 100 49,000 1 426.087 490 T/J 1,700 432 B 1,000 271 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,900 J 1,100 3,300 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,850 3,780 3,710 3,720 -130 97,800 364,751,000 130 664.286 3,750 J 1,200 3,720 T/B 2,400 273 SMCB Holcim Indonesia Tbk. --M3---1 795 800 785 790 -5 897,500 715,870,000 183 954.106 795 J 1,000 790 T/B 7,300 274 SMDR Samudera Indonesia Tbk. --S7---1 384 386 356 356 -28 4,112,500 1,492,619,600 568 1,428.686 358 J 141,000 356 T/B 155,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 905 865 890 -15 12,567,200 11,102,332,500 1,444 1,462.373 890 T/J 1,020,400 885 B 1,600 276 SMRU SMR Utama Tbk. --U2---2 498 500 474 496 -2 221,000 107,443,600 44 121.296 496 T/J 5,100 476 B 11,100 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,440 1,455 1,420 1,430 -10 2,143,000 3,085,405,000 409 3,819.546 1,430 T/J 9,200 1,420 B 201,500 278 SOCI Soechi Lines Tbk. --M7---1 216 218 197 197 -19 43,532,500 8,793,832,700 2,063 35.818 197 T/J 1,205,200 196 B 380,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 210 192 202 0 91,000 18,377,600 33 215.579 202 T/J 98,100 194 B 200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 332 332 -8 32,685,700 10,943,318,000 1,463 138.333 334 J 417,900 332 T/B 473,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,760 3,790 3,700 3,700 -60 557,000 2,079,583,000 58 67.273 3,700 T/J 179,800 3,600 B 10,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 515 496 500 -10 41,070,100 20,489,365,000 915 205.128 500 T/J 810,800 498 B 1,311,400 283 SSMS Sawit Sumbermas Sarana Tbk. CDS1LKO1 1,310 1,310 1,295 1,310 0 25,369,000 33,107,350,000 1,876 195.522 1,310 T/J 1,837,900 1,300 B 26,900 284 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 0 700 35,000 3 64.769 50 T/J 551,078,300 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 4,010 4,020 4,000 4,000 -10 3,384,100 13,560,209,000 2,876 3,636.364 4,010 J 26,700 4,000 T/B 19,500 288 TARA Sitara Propertindo Tbk. --U6K--1 800 800 770 770 -30 38,591,800 30,313,890,000 4,834 726.415 790 J 68,500 770 T/B 248,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,425 5,500 5,200 5,300 -125 1,473,000 7,798,017,500 1,302 261.728 5,300 T/J 38,400 5,200 B 1,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,140 1,140 1,075 1,085 -55 2,202,600 2,423,587,500 472 247.068 1,095 J 23,500 1,085 T/B 6,100 291 TCID Mandom Indonesia Tbk. XDU5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 10,000 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 0 0 830 0 0 0 0 267.742 830 J 5,200 645 B 1,800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 775 965 730 740 -35 4,600 3,650,500 12 167.694 730 J 2,000 660 B 200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 2,490 2,490 2,490 -50 100 249,000 1 2,046.183 2,500 J 3,000 2,310 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 575 610 570 605 30 205,600 117,759,500 55 302.500 605 T/J 15,500 575 B 1,000 296 TINS Timah Tbk. --S2K--1 995 990 950 950 -45 10,036,300 9,645,071,000 1,325 485.444 950 T/J 973,400 945 B 736,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,600 10,650 10,150 10,625 25 8,596,200 89,694,310,000 4,106 656.925 10,650 J 141,700 10,625 T/B 12,400 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,090 1,090 1,050 1,090 0 1,100 1,159,000 2 501.403 1,105 J 2,000 1,020 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,410 2,430 2,430 2,430 20 6,000 14,580,000 3 127.895 2,430 T/J 900 2,000 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,230 4,190 4,190 -30 8,194,500 34,504,703,000 607 1,351.613 4,190 T/J 50,100 4,180 B 130,400 301 TOTL Total Bangun Persada Tbk. --S6---1 675 680 645 650 -25 2,020,900 1,330,025,500 304 233.623 650 T/J 1,410,200 645 B 489,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 356 364 350 350 -6 49,600 17,364,400 23 1,135.368 358 J 7,000 350 T/B 74,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,020 3,030 2,960 2,960 -60 138,000 413,340,000 92 2,829.206 2,980 J 1,000 2,960 T/B 113,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 310 310 278 280 -30 256,808,100 74,850,283,400 3,805 231.416 280 T/J 610,700 278 B 4,980,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 119 116 116 0 52,900 6,141,200 7 116.894 116 T/J 29,600 115 B 100 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 1,025,000 393,600,000 25 229.062 400 J 400,000 384 T/B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,570 1,595 1,550 1,580 10 169,400 266,316,500 58 281.861 1,585 J 100 1,560 B 100 308 TURI Tunas Ridean Tbk. XDU9---1 1,340 1,335 1,335 1,335 -5 230,200 307,317,000 9 2,966.667 1,340 J 178,900 1,335 T/B 114,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,300 1,225 1,225 -55 2,095,300 2,629,889,500 343 2,375.136 1,250 J 100 1,225 T/B 20,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,410 3,350 3,350 -50 9,800 33,016,000 11 124.071 3,390 J 100 3,340 B 3,100 311 VICO Victoria Investama Tbk. --U8---1 181 188 177 181 0 191,700 33,979,800 28 144.800 181 T/J 27,200 176 B 221,300 312 VIVA Visi Media Asia Tbk. --S9---1 320 320 280 298 -22 37,835,300 11,259,875,400 1,314 99.333 300 J 852,000 298 T/B 36,900 313 VOKS Voksel Electric Tbk. --U4---1 196 193 184 187 -9 162,100 30,758,300 65 82.720 187 T/J 96,100 184 B 4,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 248 248 234 244 -4 5,753,300 1,379,402,600 447 84.138 244 T/J 125,500 240 B 100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,555 1,460 1,460 -100 26,478,200 39,524,127,500 3,683 375.270 1,465 J 800 1,460 T/B 260,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 344 358 344 348 4 3,927,900 1,372,442,400 509 94.111 352 J 197,000 348 T/B 360,400 317 WOOD Integra Indocabinet Tbk. --S5---2 386 388 376 378 -8 30,218,800 11,530,484,200 1,061 145.385 378 T/J 446,000 376 B 2,054,600 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 396 394 374 380 -16 117,710,400 45,050,494,400 4,561 77.551 380 T/J 1,481,700 378 B 3,300,700 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,110 2,090 1,965 1,980 -130 63,754,100 127,348,907,500 5,921 534.413 1,985 J 2,566,500 1,980 T/B 11,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 474 476 462 464 -10 6,477,500 3,027,609,200 825 78.644 464 T/J 113,400 462 B 707,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,765 1,805 1,760 1,770 5 28,558,300 51,055,105,500 5,174 1,264.286 1,770 T/J 101,700 1,765 B 109,500 Total 4,108,124,500 2,680,807,836,100 228,562 5,280,330,800 85,796,100 Jakarta, 03 May 2018 Trading Division