List of Securities Quotation: IDX SMC Composite Date: Tuesday, 03 April 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 13,975 13,975 13,725 13,800 -175 459,100 6,332,770,000 448 1,121.077 13,800 T/J 309,500 13,775 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,170 2,010 2,170 -20 200 418,000 2 57.867 2,180 J 1,700 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,380 1,350 1,380 20 3,199,200 4,355,397,000 822 1,682.927 1,380 T/J 61,600 1,365 B 800 5 ACST Acset Indonusa Tbk. --S6---1 2,890 2,890 2,880 2,890 0 1,267,800 3,663,897,000 66 121.363 2,900 J 48,600 2,890 T/B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,070 2,140 2,060 2,110 40 4,116,400 8,698,221,000 706 1,657.072 2,120 J 919,100 2,110 T/B 278,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,875 9,000 8,900 9,000 125 22,600 201,932,500 39 387.097 9,000 T/J 2,900 8,950 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 312 324 304 322 10 5,971,000 1,907,436,000 482 28.741 324 J 133,400 322 T/B 13,500 9 AGII Aneka Gas Industri Tbk. --S3---1 720 730 720 730 10 239,900 172,807,000 26 66.364 725 J 10,000 720 B 300,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 430 505 426 444 14 94,248,300 43,755,193,500 6,721 725.395 446 J 624,600 444 T/B 663,600 11 AGRS Bank Agris Tbk. --U8---2 520 555 510 555 35 69,800 35,985,500 46 504.545 535 J 9,000 515 B 400 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 635 665 630 655 20 89,290,500 58,149,832,000 3,349 79.724 655 T/J 425,800 650 B 2,529,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,625 5,700 5,575 5,675 50 7,020,100 39,772,842,500 1,126 4,522.957 5,675 T/J 772,800 5,650 B 1,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 374 354 354 0 10,200 3,612,800 5 337.143 374 J 10,900 354 T/B 1,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,450 J 9,500 5,200 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 585 575 580 -5 2,500 1,458,500 12 1,480.007 585 J 15,500 580 T/B 2,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,340 1,340 1,310 1,340 0 229,900 306,622,000 24 111.667 1,340 T/J 16,700 1,310 B 25,300 18 ANTM Aneka Tambang Tbk. --S2XXO1 795 815 790 805 10 55,993,500 45,093,336,000 2,881 530.758 805 T/J 517,100 800 B 2,199,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,100 155,038,000 6 113.956 1,780 T/J 800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 515 J 319,300 510 B 255,200 21 APLN Agung Podomoro Land Tbk. --S6---1 232 232 228 232 0 19,072,500 4,391,513,800 693 63.562 234 J 2,420,800 232 T/B 34,700 22 ARII Atlas Resources Tbk. --U2---2 1,040 1,070 1,010 1,025 -15 15,000 15,365,000 12 68.333 1,025 T/J 11,900 975 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 342 342 332 336 -6 86,272,600 29,160,244,000 503 112.000 338 J 78,600 336 T/B 79,400 24 ARNA Arwana Citramulia Tbk. --S3---1 328 346 332 346 18 2,768,100 942,456,600 414 2,351.662 348 J 95,200 346 T/B 15,600 25 ASGR Astra Graphia Tbk. --S9---1 1,640 1,765 1,625 1,750 110 1,405,900 2,403,961,500 245 362.830 1,760 J 1,000 1,740 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 790 795 770 775 -15 1,060,800 832,424,000 125 1,435.185 795 J 61,200 770 B 600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 392 382 392 6 20,131,300 7,836,700,200 1,193 373.333 392 T/J 2,660,200 390 B 50,700 28 ATIC Anabatic Technologies Tbk. --U9---1 740 750 670 750 10 16,000 11,555,500 7 107.143 760 J 100 750 T/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. --M4---1 1,590 1,595 1,580 1,585 -5 855,200 1,355,572,500 171 1,433.481 1,585 T/J 360,000 1,580 B 100,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 83,000 4,150,000 9 57.388 50 T/J 1,274,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 300 292 292 292 -8 100 29,200 1 215.284 292 T/J 14,000 284 B 35,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,500 1,500 1,485 1,495 -5 352,600 525,964,500 127 1,868.750 1,495 T/J 44,200 1,490 B 700 34 BBKP Bank Bukopin Tbk. --S8---1 595 585 570 575 -20 11,670,800 6,750,602,000 463 170.578 575 T/J 403,100 570 B 1,170,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 1,450 1,435 1,450 50 200 288,500 2 105.072 1,530 J 3,900 1,400 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 400 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,730 3,750 3,690 3,720 -10 10,161,700 37,808,513,000 2,163 485.217 3,720 T/J 740,800 3,710 B 193,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 312 326 308 326 14 5,008,700 1,564,304,800 276 331.908 326 T/J 262,800 324 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 3,700 1,170 B 12,500 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 0 449,600 22,480,000 88 217.306 50 T/J 201,550,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 288 294 284 292 4 20,029,600 5,805,651,200 1,665 171.765 292 T/J 11,300 290 B 392,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 795 810 795 810 15 34,800 27,862,000 21 4,150.866 810 T/J 67,000 805 B 100 44 BHIT MNC Investama Tbk. --S9K--1 114 114 111 113 -1 17,392,400 1,961,568,200 609 330.458 113 T/J 2,603,300 112 B 25,100 45 BINA Bank Ina Perdana Tbk. --U8---2 454 450 412 446 -8 9,109,300 4,034,317,200 318 251.983 446 T/J 63,300 442 B 495,200 46 BIPI Benakat Integra Tbk. --S2K--2 83 87 82 85 2 101,878,700 8,647,318,100 1,011 60.714 85 T/J 1,305,700 84 B 7,593,900 47 BIRD Blue Bird Tbk. --U7---1 2,940 3,000 2,930 3,000 60 806,700 2,410,444,000 215 46.154 3,000 T/J 204,300 2,990 B 1,000 48 BISI BISI International Tbk. --U1---1 1,965 1,960 1,875 1,940 -25 182,500 353,876,000 72 970.000 1,940 T/J 70,000 1,935 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,040 2,080 30 6,658,900 13,728,145,000 275 346.667 2,080 T/J 82,100 2,070 B 1,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 650 5 2,932,700 1,895,831,000 1,235 151.163 650 T/J 869,300 645 B 458,300 51 BKSL Sentul City Tbk. --S6K--1 195 197 192 193 -2 58,863,600 11,411,880,500 1,828 13.336 194 J 465,000 193 T/B 1,124,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 226 212 226 -2 1,700 382,800 4 518.587 226 T/J 2,300 214 B 15,100 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 9,550 9,525 9,525 9,525 -25 300 2,857,500 1 317.500 9,500 J 700 8,125 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 356 348 328 344 -12 6,400 2,175,400 12 107.500 346 J 3,700 332 B 900 56 BMTR Global Mediacom Tbk. --S9LKO1 550 550 540 550 0 17,012,900 9,274,845,000 1,659 447.664 550 T/J 4,489,400 545 B 493,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 4 1.719 50 T/J 2,537,113,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,175 1,160 1,170 0 1,102,100 1,287,558,000 375 8.639 1,170 T/J 258,900 1,165 B 160,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 272 276 266 272 0 177,200 48,143,400 42 3.215 274 J 27,700 272 T/B 137,200 60 BNLI Bank Permata Tbk. --M8K--1 580 585 575 580 0 3,108,000 1,800,643,500 250 6.315 580 T/J 474,000 575 B 1,343,300 61 BOGA Bintang Oto Global Tbk. --S9---2 615 640 610 635 20 22,807,200 14,142,321,500 710 616.505 635 T/J 2,700 630 B 29,200 62 BOLT Garuda Metalindo Tbk. --U4---2 900 895 885 885 -15 393,200 350,643,500 94 160.909 890 J 4,900 885 T/B 3,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,200 7,150 6,700 6,975 -225 2,200 15,092,500 16 271.459 6,975 T/J 9,500 5,775 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 84 82 83 0 50,886,400 4,227,320,700 541 13.071 84 J 9,778,200 83 T/B 121,900 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,250 J 30,100 1,180 B 200 67 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,350 2,310 2,330 -20 13,843,200 32,286,666,000 1,046 182.472 2,340 J 308,200 2,330 T/B 205,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,775 1,780 1,745 1,765 -10 11,709,200 20,538,849,000 1,772 345.736 1,765 T/J 1,334,500 1,760 B 100 69 BSIM Bank Sinarmas Tbk. --U8---1 650 0 0 650 0 0 0 0 443.326 630 J 4,500 585 B 1,500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,300 2,230 2,280 -70 30,400 68,866,000 17 116.923 2,300 J 3,000 2,280 T/B 1,700 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---2 139 139 131 134 -5 401,000 53,203,800 115 1,026.663 134 T/J 30,700 132 B 53,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 480,896,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,250 3,250 3,190 3,200 -50 171,600 550,453,000 46 619.480 3,200 T/J 14,200 3,190 B 5,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 287.288 1,700 J 2,500 1,640 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 288 290 284 286 -2 335,088,700 95,947,974,000 3,152 16.599 288 J 8,268,500 286 T/B 3,415,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 460 460 460 -14 100 46,000 1 176.923 530 J 1,000 476 B 2,100 78 BVIC Bank Victoria International Tbk. --S8---1 230 238 228 232 2 357,700 82,160,200 107 219.379 232 T/J 84,700 230 B 800 79 BWPT Eagle High Plantations Tbk. --U1K--1 214 216 212 214 0 8,994,100 1,925,002,800 324 46.804 214 T/J 117,800 212 B 2,700,300 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 10,750 J 5,000 10,675 B 500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 442 442 428 428 -14 719,000 311,905,600 283 129.697 430 J 12,800 428 T/B 79,200 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,625 1,750 1,625 1,700 75 46,000 77,007,500 16 97.143 1,700 T/J 40,800 1,625 B 9,200 83 CASA Capital Financial Indonesia Tbk. --U8---2 298 300 296 296 -2 108,800 32,222,800 55 540.768 300 J 25,000 296 T/B 87,800 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 1,000 700,000 3 175.000 700 T/J 169,000 685 B 15,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 100 108 98 100 0 23,706,700 2,426,708,700 987 640.000 100 T/J 557,600 99 B 1,007,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 320 308 320 0 54,400 16,833,400 11 25.041 320 T/J 96,800 314 B 1,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 635 655 600 600 -35 22,900 14,723,000 14 2,177.226 610 J 500 600 T/B 20,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,075 1,120 1,070 1,100 25 4,536,100 4,979,419,000 740 956.522 1,105 J 149,200 1,100 T/B 58,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,450 1,420 1,450 40 5,100 7,253,000 13 138.748 1,450 T/J 4,500 1,435 B 14,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 340 340 328 332 -8 967,400 321,596,600 264 62.801 334 J 16,400 332 T/B 11,900 91 COWL Cowell Development Tbk. --M6---2 1,030 1,030 1,000 1,010 -20 1,358,300 1,372,114,500 479 776.923 1,010 T/J 2,300 1,005 B 600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 106,818,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 505 505 500 505 0 1,320,600 661,903,000 66 254.838 510 J 400 505 T/B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 870 870 870 870 0 200 174,000 2 290.000 840 J 10,000 835 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 1,190 1,190 1,160 1,160 -30 4,499,600 5,279,456,000 946 259.718 1,165 J 600 1,160 T/B 249,500 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 17,694,400 884,803,000 341 16.496 50 T/J 7,866,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 326 326 322 322 -4 426,600 138,059,400 88 56.111 324 J 14,900 322 T/B 313,800 99 DKFT Central Omega Resources Tbk. --U2---2 378 380 364 370 -8 554,400 204,311,600 25 950.424 378 J 20,000 368 B 8,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,175 0 0 5,175 0 0 0 0 30,934.306 5,175 J 4,300 5,025 B 2,900 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 173 171 171 -1 2,648,000 454,354,200 163 81.429 173 J 115,300 171 T/B 2,091,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,590 2,600 2,580 2,600 10 35,200 91,116,000 6 2,283.927 2,600 T/J 10,200 2,590 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 955 965 945 960 5 15,727,100 15,066,356,500 1,032 1,299.686 960 T/J 2,267,000 955 B 872,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 322 324 312 322 0 75,300 24,148,000 23 58.545 322 T/J 29,800 318 B 10,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 432 440 424 432 0 1,732,500 750,789,800 131 116.757 432 T/J 10,900 424 B 27,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 13,000 13,000 13,000 0 200 2,600,000 2 866.667 15,600 J 200 10,450 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,100 B 2,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 2,000 1,920 1,995 0 6,000 11,635,500 14 734.343 1,995 T/J 1,500 1,930 B 1,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 236 240 226 226 -10 1,103,500 254,037,400 222 150.667 228 J 10,200 226 T/B 32,800 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 24.691 1,050 J 54,000 950 B 100 111 ELSA Elnusa Tbk. --S2K--1 470 470 458 470 0 28,854,600 13,407,439,600 1,521 117.500 470 T/J 4,324,100 468 B 60,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,400 370,000 8 10.308 50 T/J 799,770,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 260 248 256 2 65,856,700 16,749,955,800 1,444 21.343 256 T/J 806,400 254 B 870,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,050 2,000 2,000 0 752,200 1,504,489,000 30 1,399.296 2,030 J 700 2,000 T/B 5,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,295 1,320 1,270 1,280 -15 11,443,700 14,788,863,000 704 128.000 1,280 T/J 16,600 1,275 B 322,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 310 344 304 342 32 72,065,100 23,737,869,600 3,019 636.741 344 J 756,000 342 T/B 842,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,430 2,450 2,340 2,360 -70 6,626,900 15,786,617,000 2,011 119.772 2,370 J 27,000 2,360 T/B 467,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 1,000 1,450,000 1 2,280.412 1,475 J 200 1,415 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,325 5,300 5,325 0 137,800 731,165,000 73 1,220.323 5,350 J 13,900 5,300 B 15,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,060 2,270 2,060 2,270 210 125,600 275,616,000 113 454.000 2,280 J 1,000 2,270 T/B 26,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 2,200 2,200 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 635 635 625 630 -5 1,244,200 782,595,500 109 630.000 630 T/J 2,600 625 B 6,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 765 735 760 -5 36,266,800 27,474,207,000 318 345.455 760 T/J 410,700 755 B 3,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 196 197 192 196 0 3,753,500 732,587,200 236 59.452 196 T/J 3,049,300 195 B 342,000 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 105,000 5,250,000 2 2.778 50 T/J 5,331,900 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 302 308 300 302 0 5,319,000 1,615,207,600 498 40.597 302 T/J 15,900 300 B 1,285,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 830 900 815 890 60 60,314,700 52,349,414,500 3,317 174.729 895 J 917,600 890 T/B 736,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 354 368 356 360 6 24,241,500 8,823,294,600 600 90.000 360 T/J 500,000 358 B 1,017,600 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,900 12,850 12,850 12,850 -50 100 1,285,000 1 2,234.783 12,900 J 1,000 10,325 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---1 162 169 163 167 5 179,400 29,543,300 22 66.800 167 T/J 59,800 164 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 320 320 320 320 0 14,000 4,480,000 3 50.463 318 J 300 306 B 300 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 960 J 100 930 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 3,000 3,000 0 2,500 7,500,000 10 918.386 3,070 J 2,000 3,000 T/B 3,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 700 700 700 -5 300 210,000 2 1,076.923 700 T/J 2,300 645 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 282 282 280 280 -2 162,200 45,450,200 30 93.333 282 J 400 280 T/B 18,100 138 HRUM Harum Energy Tbk. --S2K--1 2,720 2,750 2,660 2,680 -40 2,830,400 7,655,409,000 1,678 51.538 2,690 J 14,600 2,680 T/B 33,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 9,500 9,500 9,500 0 9,000 85,500,000 2 1,021.725 10,500 J 2,800 9,500 T/B 11,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 875 860 850 850 -25 1,000 851,000 4 66.406 850 T/J 100 845 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 214 216 210 216 2 336,108,800 71,717,930,800 1,053 414.603 216 T/J 2,170,500 212 B 10,200 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,255 1,320 1,240 1,290 35 4,566,000 5,894,451,000 2,504 173.183 1,300 J 149,700 1,290 T/B 9,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 500 535 490 530 30 5,566,900 2,884,130,800 596 106.000 530 T/J 963,500 525 B 195,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 970 975 970 975 5 597,400 582,053,500 43 256.579 975 T/J 6,500 970 B 14,800 145 INAF Indofarma Tbk. --U5K--1 4,800 5,100 4,700 4,830 30 99,200 486,569,000 238 1,932.000 4,830 T/J 800 4,810 B 400 146 INCO Vale Indonesia Tbk. --S2XXO1 2,870 3,020 2,850 3,000 130 19,033,700 56,591,451,000 2,903 1,224.490 3,010 J 596,300 3,000 T/B 63,800 147 INDY Indika Energy Tbk. --S7LKO1 3,910 3,970 3,780 3,780 -130 28,700,200 111,319,621,000 6,020 128.136 3,820 J 135,700 3,780 T/B 255,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,100 11,100 10,675 10,900 -200 11,427,900 123,791,775,000 4,639 561.662 10,900 T/J 154,200 10,875 B 200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 91 93 90 91 0 36,792,400 3,360,504,900 17,326 0.520 91 T/J 3,107,800 90 B 12,941,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 0 0 635 0 0 0 0 604.762 635 J 100 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 432 434 430 434 2 201,000 87,232,400 40 305.933 434 T/J 467,400 432 B 50,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 422 438 416 424 2 316,300 134,300,800 171 111.579 428 J 100 424 T/B 1,700 153 ISAT Indosat Tbk. --S7K--1 4,760 5,150 4,760 4,880 120 286,400 1,400,574,000 243 348.571 4,880 T/J 132,300 4,850 B 1,100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,625 28,300 26,400 26,975 -1,650 2,206,500 59,743,472,500 4,121 192.679 27,025 J 100 26,975 T/B 139,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,084,200 204,210,000 54 35.714 50 T/J 36,506,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 0 0 484 0 0 0 0 274.548 500 J 229,500 484 B 25,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 520 J 100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 735 760 690 740 5 1,141,100 839,823,500 355 528.571 740 T/J 14,800 735 B 388,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,600 1,515 1,565 -30 3,777,400 5,806,934,500 1,115 427.829 1,565 T/J 81,800 1,545 B 13,400 160 JRPT Jaya Real Property Tbk. --S6---1 835 835 830 830 -5 3,449,100 2,862,760,000 349 798.077 835 J 298,600 830 T/B 159,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,630 4,660 4,590 4,650 20 2,400,700 11,114,384,000 990 274.207 4,660 J 182,800 4,650 T/B 72,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 323.053 1,545 J 100 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,200 2,210 2,180 2,180 -20 71,000 155,430,000 89 2,180.000 2,200 J 100 2,180 T/B 26,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 468 456 460 0 6,345,600 2,919,382,200 599 55.894 462 J 192,600 460 T/B 17,000 165 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---1 262 262 256 262 0 5,015,400 1,303,578,000 1,111 9.090 262 T/J 1,362,300 260 B 1,355,300 167 KINO Kino Indonesia Tbk. --U5---2 1,925 1,925 1,925 1,925 0 1,500 2,887,500 6 50.658 1,990 J 200 1,925 T/B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,970 2,910 2,960 20 711,800 2,089,551,000 156 986.667 2,960 T/J 8,800 2,900 B 5,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 414 420 404 418 4 1,346,300 557,964,800 114 1,466.667 418 T/J 5,000 416 B 34,200 170 KMTR Kirana Megatara Tbk. --M3---2 630 640 610 620 -10 1,829,400 1,134,745,000 271 135.371 620 T/J 3,290,300 615 B 226,700 171 KPIG MNC Land Tbk. --U9---2 1,350 1,350 1,350 1,350 0 300 405,000 2 290.491 1,350 T/J 25,600 1,250 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,550 2,520 2,530 -10 79,000 200,186,000 108 920.000 2,530 T/J 300 2,520 B 500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 440 448 438 444 4 4,574,900 2,031,678,600 636 55.199 444 T/J 816,200 442 B 376,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 685 685 665 675 -10 37,686,600 25,497,380,000 7,429 7,022.472 675 T/J 232,200 670 B 358,500 175 LINK Link Net Tbk. --S9K--1 5,200 5,250 5,200 5,250 50 353,400 1,852,890,000 282 328.125 5,250 T/J 29,100 5,075 B 200 176 LPCK Lippo Cikarang Tbk --S6---1 3,130 3,160 3,130 3,130 0 289,800 910,104,000 182 338.378 3,150 J 100 3,130 T/B 20,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 484 486 476 486 2 4,834,800 2,335,446,200 1,196 124.436 488 J 309,800 486 T/B 269,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,575 10,950 10,300 10,950 375 4,614,300 49,341,067,500 4,463 248.125 10,950 T/J 247,100 10,875 B 9,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,315 1,295 1,295 -15 2,254,600 2,939,705,500 581 334.194 1,300 J 78,300 1,295 T/B 101,500 180 LTLS Lautan Luas Tbk. --S9---1 695 725 680 705 10 1,339,600 948,388,500 145 249.215 710 J 32,700 705 T/B 29,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 725 725 720 720 -5 600 433,500 4 1,518.155 720 T/J 12,400 715 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 705 720 700 715 10 532,600 379,261,500 120 406.250 715 T/J 69,800 710 B 83,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,855 1,815 1,855 40 41,000 74,620,500 6 110.417 1,855 T/J 100 1,745 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,950 8,075 7,850 8,075 125 797,600 6,374,287,500 621 1,292.000 8,075 T/J 26,800 8,000 B 68,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,790 1,795 1,780 1,790 0 1,977,000 3,538,981,000 286 716.000 1,790 T/J 26,800 1,780 B 1,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 304 300 302 -2 787,900 237,280,200 25 214.733 302 T/J 100 300 B 219,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 3,950 4,050 0 400 1,600,000 2 1,598.232 4,050 T/J 1,000 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,180 3,180 3,130 3,130 -50 120,100 378,866,000 136 240.769 3,160 J 1,900 3,130 T/B 1,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 780 810 775 810 30 16,422,400 13,037,124,000 1,498 50.625 810 T/J 485,200 805 B 19,200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,780 2,800 2,710 2,770 -10 5,502,600 15,207,608,000 500 200.000 2,770 T/J 5,700 2,760 B 20,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 208 202 206 0 2,661,800 545,855,000 137 184.767 208 J 3,886,500 206 T/B 331,600 192 MDIA Intermedia Capital Tbk. --U9---1 284 288 284 286 2 341,100 96,993,800 8 207.246 288 J 79,000 284 B 689,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,700 2,790 2,650 2,740 40 31,900 87,239,000 14 137.000 2,740 T/J 700 2,650 B 5,500 194 MDLN Modernland Realty Tbk. --S6---1 360 366 356 360 0 4,250,400 1,536,633,600 434 106.839 362 J 600,000 360 T/B 495,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,225 1,225 1,180 1,205 -20 21,468,400 25,870,416,000 2,363 2,122.338 1,205 T/J 397,800 1,200 B 392,100 196 MEGA Bank Mega Tbk. XDU8---1 3,600 3,600 3,550 3,600 0 900 3,225,000 3 2,624.136 3,600 T/J 800 3,450 B 100 197 MERK Merck Tbk. --U5---2 6,200 6,200 6,150 6,200 0 18,500 114,550,000 10 16,347.193 6,200 T/J 1,600 6,100 B 7,600 198 META Nusantara Infrastructure Tbk. --S7---1 208 210 204 210 2 3,268,800 678,186,600 133 63.044 210 T/J 1,176,000 208 B 1,375,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,705 1,710 1,685 1,710 5 50,400 86,175,000 6 876.923 1,710 T/J 123,500 1,690 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 674,800 900 B 500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,100 2,120 2,070 2,070 -30 5,422,600 11,321,306,000 824 121.873 2,080 J 36,200 2,070 T/B 401,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,990 1,930 1,925 1,925 -65 1,173,100 2,264,073,000 6 1,833.333 1,950 J 15,500 1,920 B 15,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 284 290 280 282 -2 1,903,100 542,312,200 166 705.000 284 J 39,000 282 T/B 10,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 26,825 26,825 26,825 0 100 2,682,500 1 1,277.381 26,825 T/J 2,200 26,000 B 500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,150 16,150 16,150 16,150 0 2,700 43,605,000 5 102,866.242 16,375 J 100 16,150 T/B 1,100 206 MLPL Multipolar Tbk. --S9K--1 144 147 140 141 -3 38,212,400 5,455,081,300 1,009 16.173 142 J 565,800 141 T/B 2,313,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 20,100 11,757,000 4 100.000 585 T/J 180,700 555 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,415 1,475 1,410 1,460 45 20,482,500 29,706,068,500 7,327 162.222 1,465 J 160,800 1,460 T/B 1,061,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 810 805 805 0 130,900 105,511,500 27 53.667 810 J 500 800 B 60,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 400 402 398 400 0 347,200 138,803,000 199 168.173 402 J 7,900 400 T/B 34,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,800 J 900 3,690 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 785 785 750 785 0 202,900 159,218,500 19 51.645 785 T/J 11,000 765 B 100 213 MTDL Metrodata Electronics Tbk. --S9---1 790 795 780 785 -5 5,367,800 4,228,406,000 356 1,413.192 785 T/J 561,800 780 B 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---1 374 426 390 424 50 60,200 24,844,600 36 178.263 422 J 5,000 410 B 400 216 MYOH Samindo Resources Tbk. --U2---1 770 780 765 780 10 107,500 83,772,000 22 92.904 780 T/J 32,900 770 B 100 217 MYRX Hanson International Tbk. --S6XXO2 152 158 149 152 0 401,473,900 60,829,675,900 2,829 103.661 152 T/J 2,940,700 151 B 2,171,800 218 NASA Ayana Land International Tbk. --U9---2 426 426 418 418 -8 18,400 7,694,400 5 405.825 426 J 4,600 418 T/B 102,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,090 4,180 3,750 3,940 -150 153,300 603,336,000 350 1,212.308 3,950 J 300 3,940 T/B 18,400 220 NIRO Nirvana Development Tbk. --U6---2 100 103 99 100 0 2,946,600 298,162,100 96 95.238 100 T/J 1,186,500 99 B 10,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,985 2,010 1,875 1,995 10 73,700 146,413,000 46 1,208.747 1,995 T/J 5,000 1,955 B 10,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 905 910 0 2,400 2,179,000 5 242.667 910 T/J 37,800 905 B 3,600 223 NRCA Nusa Raya Cipta Tbk. --S6---1 444 446 438 444 0 554,900 244,651,000 98 52.235 444 T/J 26,200 440 B 69,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,890 J 1,900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 545 545 515 535 -10 1,167,800 617,853,000 293 1,058.463 535 T/J 5,200 530 B 160,100 226 PALM Provident Agro Tbk. --U1---2 300 0 0 300 0 0 0 0 81.996 300 J 49,500 272 B 7,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,810 1,840 1,800 1,840 30 256,400 465,634,000 54 1,338.182 1,840 T/J 55,300 1,800 B 6,500 228 PBID Panca Budi Idaman Tbk. --U3---2 895 910 880 900 5 821,600 732,456,500 64 105.882 900 T/J 3,200 890 B 9,900 229 PBRX Pan Brothers Tbk. --S4K--1 440 470 436 448 8 11,382,800 5,018,960,200 714 792.920 448 T/J 1,500 446 B 14,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,600 J 1,000 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,490 2,490 2,460 2,460 -30 50,700 125,386,000 9 1,640.000 2,490 J 12,600 2,460 T/B 9,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,370 1,320 1,370 -30 5,300 7,245,500 10 267.317 1,370 T/J 109,000 1,330 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,480 J 100 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,090 1,070 1,085 0 1,865,600 2,026,255,500 151 1,806.527 1,090 J 1,600 1,080 B 176,600 235 PNIN Paninvest Tbk. --U8---1 1,195 1,215 1,180 1,200 5 250,300 299,505,000 59 1,276.053 1,200 T/J 5,800 1,195 B 5,500 236 PNLF Panin Financial Tbk. --S8---1 256 258 252 256 0 7,599,400 1,929,903,000 594 276.697 256 T/J 292,900 252 B 102,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 845 870 800 870 25 400 334,000 4 434.704 870 T/J 1,100 760 B 1,000 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,560 4,510 4,530 -20 26,764,700 121,369,207,000 516 2,875.259 4,550 J 209,200 4,530 T/B 202,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 650 620 620 -5 98,000 61,302,000 16 115.888 630 J 2,000 620 T/B 2,300 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,180 1,130 1,150 0 142,500 164,165,000 43 76.667 1,170 J 300 1,160 B 20,000 241 PPRE PP Presisi Tbk. --M7---1 372 388 368 388 16 3,859,900 1,450,755,000 571 90.233 388 T/J 340,800 372 B 107,200 242 PPRO PP Properti Tbk. --S6K--1 168 170 168 170 2 10,760,800 1,820,352,500 652 367.568 170 T/J 2,943,700 169 B 131,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,600 3,560 3,560 3,560 -40 200 712,000 2 54.769 3,600 J 4,900 3,550 B 500 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 272 292 272 276 4 24,062,100 6,790,408,000 1,350 895.435 278 J 209,200 276 T/B 471,100 245 PTBA Bukit Asam Tbk. --S2BXO1 3,060 3,120 2,990 3,090 30 24,676,300 75,906,207,000 4,762 2,686.957 3,100 J 429,600 3,090 T/B 542,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,740 2,770 2,680 2,750 10 3,056,200 8,371,038,000 944 516.917 2,750 T/J 81,100 2,740 B 56,300 247 PTRO Petrosea Tbk. --M2---1 2,550 2,560 2,450 2,490 -60 2,031,200 5,097,619,000 832 1,992.000 2,500 J 59,000 2,490 T/B 20,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 7,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 625 635 620 630 5 7,329,300 4,591,881,500 1,044 2,428.775 630 T/J 365,400 625 B 597,400 250 RAJA Rukun Raharja Tbk. --S7---1 520 560 515 535 15 1,729,300 937,943,000 645 1,837.730 535 T/J 59,300 530 B 28,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,315 1,275 1,300 -10 2,418,100 3,134,939,000 886 812.500 1,300 T/J 1,043,800 1,290 B 190,900 252 RDTX Roda Vivatex Tbk --U6---1 5,100 5,450 5,350 5,400 300 6,000 32,400,000 3 284.482 5,975 J 500 5,350 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 145 148 142 143 -2 395,498,800 56,971,560,400 1,099 78.510 144 J 299,900 143 T/B 458,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 346 336 346 -2 20,200 6,788,200 4 2,707.355 346 T/J 10,600 338 B 500 255 RODA Pikko Land Development Tbk. --U6---2 436 545 466 540 104 18,736,100 10,028,082,800 717 862.207 545 J 410,300 540 T/B 11,600 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,225 1,200 1,200 0 5,577,900 6,694,761,000 161 470.588 1,210 J 100,200 1,200 T/B 1,315,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 555 535 540 -10 2,043,900 1,111,150,000 443 675.000 540 T/J 274,100 535 B 61,500 258 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 10,325 10,225 10,000 10,225 -100 16,700 169,017,500 20 6,596.774 10,250 J 100 9,500 B 4,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,700 2,660 2,660 -40 3,808,800 10,197,178,000 1,322 1,203.331 2,690 J 39,600 2,650 B 469,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 790 790 30 8,600 6,845,000 6 883.619 830 J 48,100 790 T/B 1,300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,470 2,430 2,440 -40 178,200 436,846,000 36 104.274 2,440 T/J 94,600 2,430 B 500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 800 795 800 5 2,105,000 1,674,464,000 245 571.429 800 T/J 44,300 795 B 11,800 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 680 685 675 680 0 1,958,400 1,330,965,000 442 117.241 680 T/J 620,600 675 B 234,200 267 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,050 7,950 8,025 -25 280,700 2,246,975,000 386 91.143 8,025 T/J 15,700 7,975 B 7,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 595 600 585 590 -5 1,017,000 602,600,500 216 53.636 590 T/J 116,900 585 B 107,600 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 1,005 1,025 0 25,100 25,626,000 8 1.139 1,025 T/J 43,200 1,005 B 22,000 270 SKBM Sekar Bumi Tbk. --U5---2 460 0 0 460 0 0 0 0 400.000 478 J 100 460 B 3,000 271 SMAR Smart Tbk. --U1---2 4,020 0 0 4,020 0 0 0 0 1,328.223 4,100 J 1,600 4,000 B 500 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,700 3,840 3,570 3,600 -100 759,500 2,800,980,000 548 642.857 3,670 J 2,000 3,600 T/B 32,600 273 SMCB Holcim Indonesia Tbk. --M3---1 800 850 800 800 0 35,600 28,557,500 21 966.184 805 J 2,000 800 T/B 35,100 274 SMDR Samudera Indonesia Tbk. --S7---1 442 468 438 454 12 10,891,400 4,983,731,000 1,258 1,821.976 456 J 92,400 454 T/B 339,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 910 910 890 900 -10 12,836,400 11,561,081,000 2,545 1,478.804 905 J 359,200 900 T/B 535,600 276 SMRU SMR Utama Tbk. --U2---2 500 500 478 478 -22 371,900 180,008,000 79 116.894 480 J 77,800 478 T/B 4,700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,370 1,375 1,340 1,350 -20 1,694,300 2,306,999,500 799 3,605.866 1,350 T/J 11,500 1,340 B 3,500 278 SOCI Soechi Lines Tbk. --M7---1 254 264 250 258 4 9,562,300 2,463,515,200 774 46.909 260 J 984,900 258 T/B 143,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 238 232 232 0 2,020,400 469,141,200 28 247.596 238 J 100 232 T/B 913,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 336 0 24,047,600 8,124,995,800 1,034 140.000 338 J 780,500 336 T/B 4,890,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,060 4,060 4,010 4,010 -50 7,400 29,693,000 11 72.909 4,040 J 100 4,010 T/B 1,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 575 560 570 0 78,404,300 44,494,968,000 1,999 233.846 575 J 2,308,600 570 T/B 2,244,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,415 1,435 5 45,623,100 64,771,908,500 1,940 214.179 1,435 T/J 64,300 1,420 B 36,000 284 STTP Siantar Top Tbk. --U5---2 4,080 0 0 4,080 0 0 0 0 2,410.920 0 J 0 4,000 B 1,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 447,682,900 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 3,760 3,800 3,740 3,760 0 3,843,800 14,500,512,000 2,255 3,418.182 3,760 T/J 22,700 3,750 B 6,000 288 TARA Sitara Propertindo Tbk. --U6K--1 830 845 830 845 15 42,607,500 35,661,059,500 4,828 797.170 845 T/J 161,600 840 B 31,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,700 5,575 5,675 50 923,500 5,182,445,000 572 280.247 5,675 T/J 63,500 5,600 B 164,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,225 1,230 1,200 1,230 5 991,200 1,204,025,000 366 280.087 1,230 T/J 171,800 1,220 B 4,800 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,800 J 100 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 850 850 670 775 -75 94,700 74,303,500 62 250.000 800 J 100 775 T/B 6,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 745 685 685 -65 14,900 10,328,500 9 155.230 685 T/J 2,400 640 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,218.753 2,650 J 100 2,060 B 1,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 565 570 545 550 -15 279,800 158,157,000 92 275.000 565 J 1,700 550 T/B 100 296 TINS Timah Tbk. --S2K--1 970 1,010 965 1,000 30 24,843,500 24,796,609,000 2,078 510.994 1,005 J 209,100 1,000 T/B 706,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 7,025 7,000 6,775 6,900 -125 5,321,300 36,527,952,500 1,745 426.615 6,900 T/J 30,800 6,875 B 95,300 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,130 0 0 1,130 0 0 0 0 519.803 1,125 J 1,500 1,055 B 1,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 0 0 2,680 0 0 0 0 141.053 2,680 J 11,100 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,250 4,220 4,230 10 8,094,700 34,240,615,000 613 1,364.516 4,230 T/J 57,900 4,220 B 45,800 301 TOTL Total Bangun Persada Tbk. --S6---1 705 710 700 705 0 163,300 115,288,500 135 253.391 710 J 20,000 700 B 49,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 378 380 366 376 -2 1,700,700 633,395,400 123 1,219.710 376 T/J 1,600 368 B 9,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,480 3,500 3,400 3,450 -30 469,500 1,613,641,000 351 3,297.554 3,460 J 1,100 3,450 T/B 17,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 362 382 354 362 0 382,013,400 140,891,232,800 6,846 299.188 364 J 467,100 362 T/B 6,950,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 123 121 121 -1 1,300 158,300 8 121.933 121 T/J 100 116 B 3,500 306 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 430 J 44,400 386 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,635 1,615 1,625 5 424,400 689,719,500 41 289.889 1,625 T/J 17,000 1,620 B 6,000 308 TURI Tunas Ridean Tbk. --U9---1 1,355 1,350 1,350 1,350 -5 300 405,000 3 3,000.000 1,350 T/J 19,700 1,345 B 128,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,500 1,440 1,480 -40 3,101,500 4,610,820,500 155 2,869.552 1,480 T/J 91,400 1,470 B 400,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 0 0 3,990 0 0 0 0 147.774 3,920 J 100 3,520 B 100 311 VICO Victoria Investama Tbk. --U8---1 200 208 200 200 0 105,900 21,190,400 11 160.000 200 T/J 30,200 198 B 1,500 312 VIVA Visi Media Asia Tbk. --S9---1 334 338 330 338 4 6,893,500 2,317,039,600 201 112.667 338 T/J 539,500 336 B 394,000 313 VOKS Voksel Electric Tbk. --U4---1 220 220 214 214 -6 114,500 24,692,400 43 94.663 214 T/J 26,700 212 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. CDS6---1 270 272 266 268 -2 4,753,500 1,277,120,400 362 92.414 268 T/J 3,603,000 266 B 1,108,700 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,720 1,690 1,690 -20 16,451,200 28,037,317,500 1,458 434.388 1,695 J 260,900 1,690 T/B 410,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 344 344 342 342 -2 479,100 164,706,000 64 92.489 350 J 1,100 342 T/B 197,800 317 WOOD Integra Indocabinet Tbk. --S5---2 322 328 316 318 -4 39,241,200 12,581,535,400 1,177 122.308 318 T/J 12,200 316 B 716,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 418 426 414 420 2 33,999,600 14,280,822,000 1,348 85.714 422 J 2,819,500 420 T/B 1,236,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,540 2,550 2,500 2,530 -10 9,864,100 24,877,598,000 2,166 682.861 2,530 T/J 3,454,900 2,520 B 30,500 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 520 520 505 510 -10 8,964,800 4,593,943,500 504 86.441 515 J 958,500 510 T/B 6,849,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,765 1,730 1,735 -15 5,944,600 10,347,153,500 323 1,239.286 1,735 T/J 22,900 1,730 B 19,000 Total 3,921,801,400 2,370,712,539,300 200,641 4,736,710,500 99,370,100 Jakarta, 03 April 2018 Trading Division