List of Securities Quotation: IDX SMC Composite Date: Wednesday, 04 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 13,800 13,900 13,500 13,800 0 1,085,400 14,880,000,000 483 1,121.077 13,800 T/J 263,200 13,750 B 1,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,600 J 1,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 0 0 2,170 0 0 0 0 57.867 2,170 J 3,300 2,010 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,380 1,355 1,360 -20 3,317,900 4,517,830,000 291 1,658.537 1,360 T/J 1,115,300 1,355 B 101,700 5 ACST Acset Indonusa Tbk. --S6---1 2,890 2,890 2,870 2,880 -10 1,087,900 3,139,283,000 56 120.943 2,890 J 200 2,880 T/B 58,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,110 2,150 2,090 2,110 0 3,143,100 6,653,979,000 667 1,657.072 2,110 T/J 368,000 2,100 B 700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,000 9,125 8,950 9,000 0 39,300 354,405,000 69 387.097 9,000 T/J 700 8,950 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 322 332 312 312 -10 5,202,700 1,682,805,400 494 27.849 314 J 300,000 312 T/B 126,500 9 AGII Aneka Gas Industri Tbk. --S3---1 730 740 715 715 -15 199,500 143,426,500 49 65.000 725 J 15,100 715 T/B 186,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 444 466 444 444 0 31,340,300 14,246,933,200 2,651 725.395 448 J 233,000 444 T/B 52,500 11 AGRS Bank Agris Tbk. --U8---2 555 570 525 545 -10 124,700 68,889,000 44 495.455 545 T/J 25,200 525 B 100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 655 670 635 635 -20 79,699,100 52,036,374,000 2,983 77.289 640 J 166,400 635 T/B 1,779,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,700 5,450 5,450 -225 9,184,900 50,887,615,000 1,965 4,343.633 5,475 J 12,100 5,450 T/B 172,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 356 348 348 -6 200 70,400 2 331.429 368 J 400 350 B 100 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 5,075 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 580 585 570 575 -5 11,900 6,847,500 29 1,467.248 580 J 51,300 575 T/B 13,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,340 1,340 1,330 1,330 -10 301,900 403,036,000 22 110.833 1,325 J 2,000 1,320 B 400 18 ANTM Aneka Tambang Tbk. --S2XXO1 805 815 775 775 -30 71,182,400 56,819,257,000 2,817 510.978 775 T/J 3,050,700 770 B 1,048,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 35,000 62,300,000 1 113.956 1,770 J 14,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 510 510 510 0 234,700 119,697,000 16 542.461 510 T/J 565,500 505 B 207,900 21 APLN Agung Podomoro Land Tbk. --S6---1 232 234 220 222 -10 21,780,200 4,915,016,200 868 60.822 222 T/J 181,300 220 B 1,131,400 22 ARII Atlas Resources Tbk. --U2---2 1,025 1,065 955 995 -30 39,200 39,035,500 17 66.333 995 T/J 13,000 940 B 1,700 23 ARMY Armidian Karyatama Tbk. --U6---2 336 338 324 336 0 39,378,800 13,218,333,400 146 112.000 336 T/J 91,900 330 B 900 24 ARNA Arwana Citramulia Tbk. CDS3---1 346 350 338 338 -8 1,196,700 410,500,400 285 2,297.288 340 J 15,800 338 T/B 284,300 25 ASGR Astra Graphia Tbk. --S9---1 1,750 1,855 1,750 1,825 75 1,415,500 2,605,719,000 342 378.379 1,825 T/J 97,000 1,820 B 4,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 775 775 770 770 -5 1,652,100 1,280,136,000 255 1,425.926 780 J 57,400 770 T/B 2,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 392 400 382 382 -10 26,783,200 10,510,512,200 1,322 363.810 382 T/J 493,000 380 B 1,215,600 28 ATIC Anabatic Technologies Tbk. --U9---1 750 800 755 755 5 5,300 4,009,000 6 107.857 775 J 300 755 T/B 2,100 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 1,585 1,590 1,570 1,575 -10 793,400 1,253,088,500 303 1,424.437 1,585 J 104,500 1,575 T/B 900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,677,600 83,888,300 49 57.388 50 T/J 823,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 292 320 284 290 -2 596,900 180,590,600 84 213.809 300 J 20,000 290 T/B 43,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,495 1,505 1,485 1,485 -10 328,700 491,314,000 98 1,856.250 1,490 J 11,200 1,485 T/B 37,500 34 BBKP Bank Bukopin Tbk. --S8---1 575 575 555 560 -15 7,139,600 4,022,071,000 476 166.128 560 T/J 1,034,100 555 B 1,503,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,450 1,500 1,500 1,500 50 300 450,000 2 108.696 1,530 J 100 1,350 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 1,100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,720 3,730 3,460 3,510 -210 22,619,200 80,073,609,000 4,306 457.826 3,520 J 36,200 3,510 T/B 574,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 330 316 318 -8 3,491,000 1,124,670,000 192 323.763 322 J 120,000 318 T/B 9,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 51,300 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,354,500 67,725,000 124 217.306 50 T/J 195,602,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 296 284 286 -6 13,859,200 4,019,203,400 730 168.235 288 J 306,000 286 T/B 399,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 810 815 800 815 5 86,100 69,179,500 70 4,176.489 815 T/J 31,600 795 B 63,600 44 BHIT MNC Investama Tbk. --S9K--1 113 114 109 110 -3 29,686,100 3,340,830,200 1,622 321.684 111 J 483,600 110 T/B 8,400 45 BINA Bank Ina Perdana Tbk. --U8---2 446 450 440 440 -6 533,900 236,970,600 152 248.593 442 J 39,600 440 T/B 1,915,600 46 BIPI Benakat Integra Tbk. --S2K--2 85 86 82 83 -2 40,460,000 3,392,150,200 840 59.286 83 T/J 608,300 82 B 15,491,700 47 BIRD Blue Bird Tbk. --U7---1 3,000 3,060 2,990 3,000 0 251,300 758,562,000 252 46.154 3,000 T/J 221,000 2,990 B 900 48 BISI BISI International Tbk. --U1---1 1,940 1,950 1,920 1,950 10 42,500 82,480,000 12 975.000 1,955 J 10,000 1,910 B 2,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,090 2,030 2,030 -50 9,711,000 20,155,102,000 255 338.333 2,030 T/J 291,200 2,020 B 62,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 645 650 0 7,946,000 5,172,703,500 1,380 151.163 655 J 547,000 650 T/B 165,800 51 BKSL Sentul City Tbk. --S6K--1 193 197 190 190 -3 83,727,800 16,208,138,300 1,994 13.129 191 J 774,600 190 T/B 78,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 220 220 220 -6 100 22,000 1 504.819 220 T/J 4,400 212 B 15,500 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 9,525 0 0 9,525 0 0 0 0 317.500 9,500 J 600 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 346 330 330 -14 16,200 5,437,600 14 103.125 330 T/J 3,500 328 B 2,000 56 BMTR Global Mediacom Tbk. --S9LKO1 550 550 535 540 -10 38,470,900 20,931,357,000 1,902 439.525 545 J 793,500 540 T/B 1,767,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,200 510,000 4 1.719 50 T/J 2,557,069,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,185 1,155 1,170 0 1,776,800 2,082,067,500 403 8.639 1,170 T/J 47,400 1,165 B 3,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 272 276 270 274 2 359,800 98,009,000 36 3.238 274 T/J 159,700 272 B 5,300 60 BNLI Bank Permata Tbk. --M8K--1 580 585 575 580 0 3,982,900 2,300,210,500 400 6.315 580 T/J 288,500 575 B 101,300 61 BOGA Bintang Oto Global Tbk. --S9---2 635 650 635 640 5 26,731,500 17,133,073,500 1,113 621.359 645 J 25,500 640 T/B 2,180,800 62 BOLT Garuda Metalindo Tbk. --U4---2 885 895 880 885 0 235,900 210,280,000 88 160.909 885 T/J 20,000 880 B 23,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 5,975 5,975 5,975 25 5,000 29,875,000 1 1,195.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,975 7,675 7,000 7,000 25 600 4,337,500 4 272.432 7,000 T/J 9,400 5,625 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 84 78 79 -4 190,973,200 15,414,420,500 1,858 12.441 80 J 4,279,000 79 T/B 32,300 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,250 J 40,000 1,170 B 12,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,330 2,370 2,290 2,310 -20 20,766,700 48,751,637,000 1,566 180.905 2,310 T/J 324,300 2,300 B 147,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,765 1,775 1,720 1,720 -45 11,350,300 19,765,057,500 1,660 336.921 1,720 T/J 3,991,500 1,715 B 590,600 69 BSIM Bank Sinarmas Tbk. --U8---1 650 650 605 635 -15 6,200 3,824,500 6 433.095 635 T/J 2,800 580 B 400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,280 2,300 2,250 2,250 -30 102,500 230,746,000 17 115.385 2,270 J 900 2,250 T/B 193,000 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---2 134 140 131 140 6 7,978,400 1,070,333,400 61 1,072.633 140 T/J 34,000 133 B 1,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 481,096,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,200 3,240 3,180 3,180 -20 162,800 521,082,000 124 615.609 3,180 T/J 1,700 3,170 B 18,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 287.288 1,685 J 3,300 1,640 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 286 290 274 276 -10 310,897,100 87,399,413,800 5,348 16.018 276 T/J 374,700 274 B 13,133,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 460 482 462 480 20 800 382,400 3 184.615 498 J 100 480 T/B 5,000 78 BVIC Bank Victoria International Tbk. --S8---1 232 246 228 232 0 1,546,600 367,364,800 156 219.379 234 J 3,000 232 T/B 9,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 214 218 210 210 -4 15,092,300 3,208,201,200 460 45.929 212 J 368,000 210 T/B 2,193,400 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 10,700 J 6,000 9,900 B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 428 438 418 418 -10 570,600 244,607,600 298 126.667 418 T/J 31,300 416 B 10,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,700 1,700 1,655 1,655 -45 25,900 43,160,500 21 94.571 1,665 J 9,000 1,650 B 5,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 296 296 290 290 -6 482,900 141,544,200 113 529.806 298 J 29,900 290 T/B 18,500 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 685 700 0 3,200 2,202,500 4 175.000 700 T/J 499,700 685 B 36,800 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 100 103 98 98 -2 5,861,400 582,896,100 334 627.200 100 J 252,500 98 T/B 46,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 0 0 320 0 0 0 0 25.041 320 J 505,000 314 B 500 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 745 610 630 30 300 198,500 3 2,286.088 660 J 1,000 570 B 3,100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,100 1,130 1,070 1,095 -5 3,251,600 3,593,167,500 645 952.174 1,095 T/J 78,900 1,085 B 10,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,490 1,395 1,395 -55 42,000 60,156,000 56 133.485 1,410 J 100 1,395 T/B 3,900 90 CMPP AirAsia Indonesia Tbk. --U9---2 332 398 336 344 12 7,772,500 2,859,991,200 1,830 65.071 344 T/J 9,800 342 B 45,700 91 COWL Cowell Development Tbk. --M6---2 1,010 1,015 995 1,000 -10 1,586,000 1,588,723,500 457 769.231 1,000 T/J 15,500 995 B 2,400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100,100 5,005,000 2 45.455 50 T/J 112,720,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 505 515 490 490 -15 1,652,400 814,718,000 74 247.269 490 T/J 139,300 384 B 1,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 870 990 870 965 95 2,000 1,888,500 11 321.667 940 J 10,000 935 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 1,160 1,175 1,150 1,160 0 2,838,100 3,298,047,000 585 259.718 1,165 J 11,100 1,160 T/B 15,500 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 28,845,500 1,442,345,500 515 16.496 50 T/J 15,438,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 326 320 322 0 2,506,400 806,135,600 147 56.111 322 T/J 1,344,800 320 B 169,900 99 DKFT Central Omega Resources Tbk. --U2---2 370 380 362 366 -4 897,800 328,475,400 75 940.149 368 J 136,600 362 B 10,600 100 DLTA Delta Djakarta Tbk. --U5---1 5,175 5,150 5,000 5,150 -25 4,100 20,677,500 6 30,784.865 5,150 T/J 1,500 5,025 B 1,700 101 DMAS Puradelta Lestari Tbk. --M6K--1 171 173 169 169 -2 11,936,900 2,034,985,800 672 80.476 170 J 920,000 169 T/B 1,627,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,600 2,580 2,600 0 37,500 96,950,000 5 2,283.927 2,600 T/J 7,600 2,590 B 20,300 103 DOID Delta Dunia Makmur Tbk. --S2K--2 960 1,035 965 975 15 122,751,200 123,221,351,500 5,702 1,319.994 975 T/J 2,024,100 970 B 335,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 322 324 310 310 -12 99,200 31,278,600 56 56.364 312 J 3,500 310 T/B 5,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 432 442 434 434 2 888,300 386,897,600 62 117.297 440 J 49,800 434 T/B 671,400 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 13,000 13,000 13,000 0 200 2,600,000 1 866.667 15,600 J 200 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 4,400 4,100 4,400 0 25,000 105,500,000 5 442.522 5,100 J 10,000 4,400 T/B 8,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 1,995 1,990 1,990 -5 4,900 9,757,500 9 732.502 1,980 J 2,100 1,930 B 1,900 109 DWGL Dwi Guna Laksana Tbk. --U9---2 226 236 222 222 -4 1,219,000 275,904,600 189 148.000 222 T/J 53,600 220 B 96,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 950 1,000 0 33,900 33,341,500 22 24.691 995 J 8,100 975 B 100 111 ELSA Elnusa Tbk. --S2K--1 470 472 448 448 -22 43,258,600 19,714,207,200 1,875 112.000 448 T/J 738,700 446 B 1,430,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 22,200 1,110,000 8 10.308 50 T/J 807,099,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 256 260 240 242 -14 113,608,800 28,099,738,400 2,866 20.176 242 T/J 2,367,700 240 B 2,988,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,040 1,980 2,000 0 160,300 318,604,500 18 1,399.296 2,000 T/J 164,600 1,980 B 25,900 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,280 1,290 1,185 1,195 -85 8,868,900 10,828,873,000 1,514 119.500 1,195 T/J 658,600 1,190 B 308,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 342 376 330 332 -10 212,566,300 74,659,131,800 6,083 618.123 332 T/J 44,800 330 B 421,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,360 2,540 2,360 2,540 180 14,698,700 35,847,054,000 2,926 128.907 2,540 T/J 9,800 2,530 B 49,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,545 1,465 1,465 15 1,600 2,389,000 11 2,304.003 1,485 J 100 1,435 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,375 5,275 5,300 -25 160,000 853,517,500 88 1,214.593 5,300 T/J 15,600 5,275 B 3,100 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,270 2,300 2,260 2,300 30 92,400 210,555,000 32 460.000 2,300 T/J 15,600 2,270 B 200 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 200 2,100 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 620 625 -5 1,034,400 651,627,500 139 625.000 625 T/J 25,600 620 B 6,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 760 785 760 785 25 32,447,000 24,952,816,500 223 356.818 785 T/J 255,500 760 B 100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 196 206 192 194 -2 6,023,900 1,187,282,600 481 58.845 195 J 126,000 194 T/B 2,200 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,700 135,000 3 2.778 50 T/J 5,114,200 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---1 302 304 298 298 -4 4,930,200 1,483,107,000 399 40.059 300 J 864,400 298 T/B 1,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 890 915 850 865 -25 31,309,900 27,751,824,000 2,308 169.821 870 J 1,131,400 865 T/B 101,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 360 366 354 356 -4 21,844,500 7,822,101,600 323 89.000 356 T/J 3,457,800 354 B 27,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,850 13,000 13,000 13,000 150 1,500 19,500,000 3 2,260.870 13,000 T/J 7,900 10,300 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---1 167 169 167 167 0 143,300 24,039,100 9 66.800 167 T/J 2,000 165 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 320 290 282 290 -30 600 170,800 2 45.732 310 J 400 292 B 3,000 134 HERO Hero Supermarket Tbk. --U9---1 930 975 900 940 10 6,600 6,016,000 11 1,962.094 940 T/J 10,300 935 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,990 3,000 0 5,400 16,199,000 9 918.386 3,070 J 9,100 3,000 T/B 600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 1,000 700,000 1 1,076.923 690 J 2,200 640 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 280 278 278 -2 48,400 13,519,000 21 92.667 280 J 26,600 278 T/B 17,100 138 HRUM Harum Energy Tbk. --S2K--1 2,680 2,740 2,620 2,620 -60 2,099,400 5,619,375,000 722 50.385 2,620 T/J 866,900 2,610 B 53,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 10,000 J 10,000 8,000 B 200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 900 825 860 10 37,600 32,172,500 19 67.188 870 J 1,000 860 T/B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 216 218 210 212 -4 320,654,000 68,967,950,400 940 406.925 212 T/J 199,200 210 B 248,200 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,290 1,310 1,235 1,240 -50 2,833,900 3,568,873,000 550 166.471 1,240 T/J 1,197,200 1,235 B 119,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 530 545 498 500 -30 5,320,600 2,791,730,300 294 100.000 500 T/J 103,300 498 B 91,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 975 980 975 980 5 446,500 436,624,000 24 257.895 980 T/J 48,600 975 B 6,200 145 INAF Indofarma Tbk. --U5K--1 4,830 4,830 4,760 4,760 -70 19,800 94,986,000 70 1,904.000 4,810 J 3,800 4,760 T/B 4,700 146 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,070 2,950 2,980 -20 13,105,300 39,450,601,000 2,150 1,216.327 2,990 J 94,300 2,980 T/B 113,100 147 INDY Indika Energy Tbk. --S7LKO1 3,780 3,870 3,630 3,650 -130 15,679,700 59,028,712,000 3,840 123.729 3,650 T/J 483,200 3,640 B 167,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,900 11,175 10,700 10,750 -150 9,956,600 109,163,307,500 5,456 553.932 10,775 J 209,600 10,750 T/B 100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 91 92 90 90 -1 14,703,900 1,344,603,000 10,229 0.514 91 J 1,446,700 90 T/B 5,865,200 150 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---2 434 446 434 440 6 10,529,600 4,642,422,800 1,305 310.163 440 T/J 33,000 438 B 693,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 424 430 418 420 -4 216,400 90,831,400 113 110.526 420 T/J 5,800 418 B 8,100 153 ISAT Indosat Tbk. --S7K--1 4,880 4,990 4,840 4,870 -10 473,100 2,307,162,000 275 347.857 4,870 T/J 27,200 4,830 B 600 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,975 27,775 26,000 26,300 -675 1,684,100 45,659,800,000 3,535 187.857 26,350 J 100 26,300 T/B 27,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 156,500 7,825,000 24 35.714 50 T/J 63,697,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 0 0 484 0 0 0 0 274.548 500 J 205,000 486 B 50,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 400 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 740 740 720 740 0 141,800 104,122,500 55 528.571 740 T/J 19,400 720 B 500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,565 1,580 1,530 1,555 -10 1,077,700 1,674,812,500 313 425.096 1,560 J 5,500 1,555 T/B 73,400 160 JRPT Jaya Real Property Tbk. --S6---1 830 840 835 835 5 4,447,600 3,713,747,000 419 802.885 835 T/J 91,400 830 B 486,200 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,650 4,690 4,540 4,540 -110 3,710,000 17,082,951,000 1,584 267.720 4,550 J 35,000 4,540 T/B 27,900 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 323.053 1,540 J 100 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,180 2,210 2,130 2,140 -40 220,500 477,876,000 179 2,140.000 2,160 J 4,900 2,140 T/B 2,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 480 446 448 -12 19,339,200 8,975,359,800 1,362 54.436 448 T/J 25,600 446 B 460,300 165 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---1 262 262 258 260 -2 2,632,200 682,538,800 432 9.021 260 T/J 230,700 258 B 153,500 167 KINO Kino Indonesia Tbk. --U5---2 1,925 1,975 1,930 1,975 50 5,600 11,037,500 11 51.974 1,970 J 1,000 1,945 B 5,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,960 2,960 2,940 2,960 0 584,500 1,723,321,000 124 986.667 2,960 T/J 4,500 2,940 B 400 169 KKGI Resource Alam Indonesia Tbk. --S2---1 418 450 418 428 10 1,917,400 833,699,000 297 1,501.754 428 T/J 126,600 426 B 1,500 170 KMTR Kirana Megatara Tbk. --M3---2 620 620 600 600 -20 1,533,700 934,952,500 335 131.004 605 J 15,100 600 T/B 19,400 171 KPIG MNC Land Tbk. --U9---2 1,350 1,345 1,295 1,345 -5 30,300 39,403,500 7 289.415 1,345 T/J 4,700 1,280 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,570 2,520 2,520 -10 81,500 207,317,000 127 916.364 2,520 T/J 400 2,510 B 1,600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 444 448 436 436 -8 4,149,800 1,831,758,800 583 54.204 440 J 308,000 436 T/B 967,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 675 675 650 660 -15 39,262,000 26,241,440,000 8,309 6,866.417 660 T/J 1,174,900 655 B 4,100 175 LINK Link Net Tbk. --S9K--1 5,250 5,300 5,200 5,275 25 485,900 2,562,822,500 324 329.688 5,275 T/J 203,500 5,250 B 2,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,130 3,200 3,150 3,160 30 712,200 2,262,236,000 211 341.622 3,160 T/J 9,900 3,150 B 31,700 177 LPKR Lippo Karawaci Tbk. --S6XXO1 486 490 472 476 -10 15,034,800 7,177,255,000 2,529 121.875 476 T/J 887,300 474 B 19,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,950 11,100 10,775 10,975 25 3,746,200 41,123,482,500 2,801 248.691 11,000 J 225,900 10,975 T/B 20,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,295 1,310 1,260 1,300 5 11,874,000 15,224,349,000 1,132 335.484 1,305 J 134,800 1,300 T/B 651,000 180 LTLS Lautan Luas Tbk. --S9---1 705 725 660 690 -15 514,500 356,929,500 90 243.913 690 T/J 46,900 675 B 90,100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 720 840 720 720 0 20,000 15,827,500 10 1,518.155 720 T/J 9,300 705 B 300 182 MAIN Malindo Feedmill Tbk. --S3---1 715 730 710 715 0 1,038,400 745,715,500 278 406.250 720 J 77,300 710 B 7,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 1,860 1,800 1,860 5 700 1,288,500 4 110.714 1,855 J 2,500 1,750 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,075 8,175 7,850 8,025 -50 211,400 1,690,990,000 330 1,284.000 8,050 J 3,700 8,025 T/B 69,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,790 1,800 1,780 1,790 0 1,848,100 3,309,128,500 254 716.000 1,785 J 8,400 1,780 B 20,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 310 300 300 -2 798,100 240,140,600 30 213.311 302 J 4,100 300 T/B 72,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 700 3,900 B 700 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,130 3,260 3,130 3,130 0 117,600 374,261,000 116 240.769 3,140 J 1,100 3,130 T/B 5,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 810 825 750 755 -55 8,345,700 6,535,586,500 1,159 47.188 755 T/J 639,500 750 B 77,200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,770 2,780 2,700 2,700 -70 5,192,400 14,332,880,000 371 194.946 2,700 T/J 500 2,690 B 13,900 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 208 202 202 -4 4,231,600 865,357,800 140 181.179 204 J 304,800 202 T/B 253,500 192 MDIA Intermedia Capital Tbk. --U9---1 286 298 284 290 4 1,718,800 496,271,400 63 210.145 290 T/J 259,800 288 B 148,300 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,740 2,740 2,500 2,500 -240 629,100 1,649,553,000 137 125.000 2,640 J 8,600 2,500 T/B 48,600 194 MDLN Modernland Realty Tbk. --S6---1 360 362 352 358 -2 1,945,700 699,165,600 162 106.246 358 T/J 64,300 352 B 49,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,205 1,220 1,140 1,145 -60 33,187,600 38,957,370,000 3,752 2,016.662 1,145 T/J 217,300 1,140 B 958,100 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,500 J 2,500 3,450 B 100 197 MERK Merck Tbk. --U5---2 6,200 6,200 6,150 6,150 -50 9,600 59,120,000 11 16,215.361 6,200 J 3,500 6,150 T/B 2,400 198 META Nusantara Infrastructure Tbk. --S7---1 210 212 202 204 -6 3,344,900 682,842,400 138 61.243 204 T/J 87,000 202 B 111,900 199 MFIN Mandala Multifinance Tbk. --U8---2 1,710 1,705 1,660 1,705 -5 73,000 124,170,000 7 874.359 1,705 T/J 70,500 1,670 B 2,800 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,095 J 4,400 855 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,100 2,060 2,060 -10 4,018,900 8,333,821,000 522 121.285 2,070 J 10,000 2,060 T/B 211,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,925 1,930 1,910 1,920 -5 2,157,100 4,141,632,000 12 1,828.571 1,930 J 16,000 1,910 B 26,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 282 288 278 278 -4 3,948,000 1,116,239,400 312 695.000 284 J 19,300 276 B 126,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 0 0 26,825 0 0 0 0 1,277.381 27,000 J 100 26,000 B 500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,150 16,400 16,150 16,200 50 20,700 335,732,500 13 103,184.713 16,200 T/J 5,600 16,150 B 700 206 MLPL Multipolar Tbk. --S9K--1 141 143 137 139 -2 20,913,100 2,922,336,500 1,106 15.943 140 J 440,900 139 T/B 28,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 400 234,000 1 100.000 585 T/J 72,400 555 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,480 1,435 1,465 5 17,157,200 25,001,889,500 3,028 162.778 1,465 T/J 2,077,700 1,460 B 173,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 800 780 790 -15 173,900 138,411,000 46 52.667 800 J 84,800 790 T/B 72,800 210 MPPA Matahari Putra Prima Tbk. --S9---1 400 404 392 392 -8 421,700 166,941,600 226 164.810 396 J 61,500 390 B 120,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,900 J 100 4,900 B 400 212 MSKY MNC Sky Vision Tbk. --U9---1 785 785 755 785 0 225,100 176,523,000 34 51.645 785 T/J 3,400 770 B 2,100 213 MTDL Metrodata Electronics Tbk. --S9---1 785 795 765 770 -15 5,399,000 4,250,599,000 394 1,386.189 790 J 552,800 770 T/B 11,400 214 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---1 424 424 416 416 -8 25,600 10,765,600 15 174.899 424 J 400 416 T/B 400 216 MYOH Samindo Resources Tbk. --U2---1 780 790 760 790 10 392,400 308,134,000 58 94.095 790 T/J 3,000 765 B 1,500 217 MYRX Hanson International Tbk. --S6XXO2 152 155 146 147 -5 330,014,300 50,326,573,100 1,268 100.251 148 J 404,900 147 T/B 911,100 218 NASA Ayana Land International Tbk. --U9---2 418 428 414 414 -4 343,700 143,011,600 48 401.942 414 T/J 2,900 412 B 101,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,940 4,010 3,840 3,840 -100 50,100 196,689,000 125 1,181.538 3,910 J 1,200 3,840 T/B 14,400 220 NIRO Nirvana Development Tbk. --U6---2 100 103 90 90 -10 1,389,600 138,893,000 64 85.714 102 J 175,000 90 T/B 4,788,200 221 NISP Bank OCBC NISP Tbk. --U8---1 1,995 2,350 2,000 2,050 55 305,300 641,290,000 490 1,242.070 2,050 T/J 100 2,030 B 1,100 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 905 905 -5 400 363,000 3 241.333 910 J 37,600 905 T/B 3,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 444 454 442 442 -2 617,800 275,997,400 139 52.000 446 J 6,500 442 T/B 200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,875 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 535 560 530 540 5 1,606,300 871,223,000 370 1,068.355 540 T/J 89,900 535 B 90,800 226 PALM Provident Agro Tbk. --U1---2 300 300 290 300 0 31,800 9,522,000 7 81.996 308 J 7,500 292 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,840 1,850 1,800 1,800 -40 187,500 340,099,000 45 1,309.091 1,800 T/J 17,200 1,795 B 6,700 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 880 895 -5 574,300 507,012,000 34 105.294 900 J 500 895 T/B 6,100 229 PBRX Pan Brothers Tbk. --S4K--1 448 470 446 450 2 11,329,000 5,146,620,000 667 796.460 458 J 10,300 450 T/B 13,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 1,400 1,400 1,400 -100 2,100 2,940,000 2 116.667 1,400 T/J 7,900 1,260 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,460 2,470 2,460 2,470 10 27,000 66,535,000 10 1,646.667 2,470 T/J 11,100 2,460 B 1,200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,370 1,370 1,300 1,300 -70 29,000 38,029,000 27 253.659 1,300 T/J 69,600 1,280 B 200 233 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 1,095 1,070 1,080 -5 1,972,300 2,136,156,000 184 1,798.202 1,080 T/J 34,000 1,075 B 17,000 235 PNIN Paninvest Tbk. --U8---1 1,200 1,200 1,165 1,180 -20 190,600 225,109,500 95 1,254.785 1,180 T/J 12,900 1,175 B 200 236 PNLF Panin Financial Tbk. --S8---1 256 258 250 250 -6 17,418,500 4,421,414,200 519 270.212 250 T/J 524,200 248 B 188,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 870 1,080 970 1,070 200 1,000 991,000 5 534.636 1,040 J 1,100 815 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,530 4,570 4,530 4,540 10 41,863,300 190,554,080,000 528 2,881.607 4,560 J 132,800 4,540 T/B 94,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 625 625 625 5 45,800 28,625,000 6 116.822 635 J 17,000 625 T/B 4,200 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,180 1,150 1,160 10 116,400 135,484,500 51 77.333 1,180 J 1,700 1,160 T/B 25,500 241 PPRE PP Presisi Tbk. --M7---1 388 384 368 372 -16 2,652,500 993,862,600 254 86.512 372 T/J 69,200 370 B 49,200 242 PPRO PP Properti Tbk. --S6K--1 170 172 168 168 -2 14,572,100 2,476,185,000 932 363.243 169 J 151,900 168 T/B 810,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,560 3,660 3,550 3,550 -10 5,800 20,653,000 12 54.615 3,560 J 100 3,550 T/B 1,900 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 280 264 266 -10 11,417,400 3,074,431,800 808 862.992 266 T/J 98,500 264 B 609,300 245 PTBA Bukit Asam Tbk. --S2BXO1 3,090 3,150 3,010 3,050 -40 24,110,000 74,813,971,000 3,876 2,652.174 3,060 J 297,900 3,050 T/B 907,200 246 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,790 2,660 2,670 -80 7,579,500 20,581,090,000 1,429 501.880 2,680 J 25,900 2,670 T/B 124,100 247 PTRO Petrosea Tbk. --M2---1 2,490 2,560 2,330 2,330 -160 2,166,800 5,235,926,000 1,047 1,864.000 2,330 T/J 562,400 2,320 B 9,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 8,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 630 645 630 640 10 17,134,900 10,931,237,500 929 2,467.327 640 T/J 1,838,300 635 B 1,675,200 250 RAJA Rukun Raharja Tbk. --S7---1 535 550 520 520 -15 1,419,100 759,571,500 490 1,786.205 520 T/J 13,700 515 B 110,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,315 1,280 1,285 -15 2,142,700 2,768,040,000 784 803.125 1,285 T/J 267,600 1,280 B 2,300 252 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,950 J 500 5,400 B 2,500 253 RIMO Rimo International Lestari Tbk --S9---2 143 145 136 139 -4 414,839,700 59,629,918,900 969 76.314 139 T/J 829,600 138 B 435,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 330 342 -4 84,400 27,860,400 11 2,676.056 344 J 5,000 330 B 100 255 RODA Pikko Land Development Tbk. --U6---2 540 550 430 500 -40 20,761,400 9,777,583,800 312 798.339 500 T/J 156,600 496 B 38,500 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,270 1,200 1,230 30 3,218,200 3,993,511,000 249 482.353 1,260 J 3,200 1,230 T/B 443,100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 545 530 535 -5 2,367,800 1,271,881,000 550 668.750 535 T/J 68,600 530 B 8,400 258 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 10,225 10,350 9,600 10,350 125 33,900 336,292,500 27 6,677.419 10,500 J 20,300 9,600 B 1,300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,710 2,660 2,680 20 6,507,300 17,454,641,000 993 1,212.379 2,690 J 281,600 2,680 T/B 383,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 790 760 760 760 -30 100 76,000 1 850.064 840 J 9,100 765 B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,450 2,430 2,440 0 144,200 352,037,000 47 104.274 2,440 T/J 178,000 2,430 B 40,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,900 1,100 B 500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 800 805 800 800 0 1,975,300 1,587,360,500 273 571.429 800 T/J 20,600 795 B 83,000 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 680 685 675 680 0 347,500 236,042,000 64 117.241 680 T/J 533,100 675 B 49,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,025 8,025 7,925 8,000 -25 456,900 3,656,777,500 205 90.859 8,000 T/J 280,100 7,925 B 11,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 590 600 585 585 -5 3,404,900 2,019,736,500 408 53.182 590 J 210,600 585 T/B 50,900 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,020 1,005 1,020 -5 20,300 20,593,000 6 1.133 1,020 T/J 45,700 1,015 B 600 270 SKBM Sekar Bumi Tbk. --U5---2 460 0 0 460 0 0 0 0 400.000 474 J 100 460 B 3,000 271 SMAR Smart Tbk. --U1---2 4,020 4,100 4,100 4,100 80 100 410,000 1 1,354.655 4,630 J 1,500 4,000 B 500 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,600 3,630 3,500 3,500 -100 2,053,500 7,384,296,000 220 625.000 3,520 J 700 3,500 T/B 5,700 273 SMCB Holcim Indonesia Tbk. --M3---1 800 810 800 800 0 157,700 127,231,000 83 966.184 805 J 264,900 800 T/B 62,100 274 SMDR Samudera Indonesia Tbk. --S7---1 454 464 442 444 -10 6,967,200 3,169,621,800 812 1,781.844 444 T/J 5,600 442 B 198,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 900 910 880 890 -10 14,475,800 12,915,545,000 1,612 1,462.373 895 J 1,600 890 T/B 45,200 276 SMRU SMR Utama Tbk. --U2---2 478 494 474 490 12 420,500 202,511,800 56 119.829 490 T/J 23,900 478 B 100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,350 1,350 1,325 1,325 -25 1,206,400 1,609,023,000 305 3,539.090 1,325 T/J 121,700 1,320 B 31,800 278 SOCI Soechi Lines Tbk. --M7---1 258 262 250 252 -6 11,269,000 2,867,062,800 703 45.818 252 T/J 2,283,300 250 B 518,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 232 220 220 -12 2,989,800 658,175,000 22 234.789 220 T/J 98,500 212 B 1,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 348 334 334 -2 339,524,600 115,969,621,000 2,490 139.167 334 T/J 21,499,300 332 B 7,205,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,010 4,150 3,900 4,150 140 167,200 686,919,000 43 75.455 4,150 T/J 10,000 3,900 B 400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 580 555 565 -5 51,274,100 29,393,500,000 1,705 231.795 565 T/J 804,500 560 B 200,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,445 1,420 1,435 0 33,916,900 48,636,206,500 3,177 214.179 1,435 T/J 136,700 1,420 B 1,500 284 STTP Siantar Top Tbk. --U5---2 4,080 4,400 4,150 4,400 320 23,000 99,300,000 7 2,600.012 0 J 0 4,300 B 600 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 5,600 280,000 3 64.769 50 T/J 561,954,500 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 3,760 3,840 3,760 3,800 40 3,927,800 14,900,360,000 2,477 3,454.545 3,800 T/J 6,400 3,790 B 4,800 288 TARA Sitara Propertindo Tbk. --U6K--1 845 850 840 840 -5 42,746,600 36,032,521,500 4,634 792.453 840 T/J 289,600 835 B 225,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,725 5,600 5,600 -75 178,400 1,002,022,500 204 276.543 5,625 J 16,000 5,600 T/B 130,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,255 1,220 1,225 -5 743,000 921,745,000 320 278.948 1,225 T/J 15,700 1,220 B 32,300 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 17,800 17,800 17,800 0 100 1,780,000 1 1,745.920 18,000 J 200 15,000 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 775 815 780 805 30 67,500 54,185,500 36 259.677 805 T/J 61,100 800 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 685 740 625 625 -60 6,900 5,030,500 9 141.633 725 J 100 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,218.753 2,600 J 100 2,310 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 550 555 545 545 -5 411,700 226,444,500 72 272.500 550 J 500 545 T/B 2,500 296 TINS Timah Tbk. --S2K--1 1,000 1,050 970 975 -25 29,207,500 29,725,221,500 2,774 498.219 980 J 171,600 975 T/B 1,109,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,900 7,075 6,700 6,725 -175 5,587,900 38,592,757,500 1,853 415.795 6,750 J 19,400 6,725 T/B 190,900 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,130 1,060 1,010 1,045 -85 152,800 160,621,000 14 480.703 1,120 J 1,000 1,020 B 3,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 2,650 2,650 2,650 -30 10,000 26,500,000 1 139.474 2,650 T/J 11,100 2,570 B 500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,230 4,230 4,190 4,190 -40 8,088,300 34,144,153,000 408 1,351.613 4,190 T/J 50,000 4,180 B 123,100 301 TOTL Total Bangun Persada Tbk. --S6---1 705 705 675 690 -15 8,847,800 6,104,575,500 612 248.000 700 J 7,500 690 T/B 400,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 376 388 376 376 0 719,600 274,071,400 86 1,219.710 376 T/J 124,200 374 B 56,300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,450 3,460 3,400 3,400 -50 332,100 1,137,402,000 293 3,249.763 3,420 J 2,100 3,400 T/B 17,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 362 368 346 346 -16 122,974,600 43,675,097,200 2,466 285.965 346 T/J 6,271,100 344 B 3,411,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 121 126 114 125 4 2,600 298,700 4 125.964 125 T/J 2,500 117 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 408 J 8,100 386 B 50,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,625 1,625 1,620 1,620 -5 7,100 11,512,500 10 288.997 1,630 J 60,000 1,620 T/B 5,500 308 TURI Tunas Ridean Tbk. --U9---1 1,350 1,350 1,345 1,345 -5 348,200 468,492,500 12 2,988.889 1,345 T/J 1,684,500 1,340 B 294,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,480 1,485 1,450 1,450 -30 57,700 84,817,000 56 2,811.385 1,450 T/J 7,600 1,440 B 3,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 0 0 3,990 0 0 0 0 147.774 3,960 J 100 3,610 B 200 311 VICO Victoria Investama Tbk. --U8---1 200 206 199 199 -1 8,500 1,695,600 5 159.200 200 J 91,600 198 B 6,000 312 VIVA Visi Media Asia Tbk. --S9---1 338 342 324 332 -6 3,470,400 1,157,562,600 171 110.667 332 T/J 391,500 328 B 112,500 313 VOKS Voksel Electric Tbk. --U4---1 214 220 210 210 -4 113,400 24,073,600 51 92.894 212 J 3,500 208 B 14,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 268 270 260 260 -8 16,017,000 4,223,254,200 767 89.655 262 J 10,000 260 T/B 186,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,740 1,690 1,690 0 18,850,400 32,219,310,500 1,667 434.388 1,690 T/J 29,400 1,685 B 372,800 316 WINS Wintermar Offshore Marine Tbk. --U7---1 342 350 344 350 8 9,593,700 3,355,962,600 75 94.652 358 J 3,000 350 T/B 342,300 317 WOOD Integra Indocabinet Tbk. --S5---2 318 326 302 306 -12 29,515,200 9,276,134,800 1,234 117.692 306 T/J 427,900 304 B 542,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 420 428 418 418 -2 57,255,400 24,160,566,400 1,894 85.306 420 J 9,734,200 418 T/B 2,380,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,530 2,580 2,510 2,520 -10 11,817,800 29,964,038,000 1,420 680.162 2,520 T/J 563,700 2,510 B 107,000 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 520 505 510 0 6,566,600 3,355,547,000 445 86.441 510 T/J 716,600 505 B 1,946,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,735 1,735 1,705 1,705 -30 6,778,700 11,670,106,000 300 1,217.857 1,705 T/J 92,500 1,700 B 295,000 Total 4,259,209,800 2,598,797,929,200 193,771 4,906,628,700 101,665,800 Jakarta, 04 April 2018 Trading Division