List of Securities Quotation: IDX SMC Composite Date: Monday, 09 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 13,425 14,050 13,500 13,775 350 1,352,900 18,727,810,000 1,099 1,119.046 13,775 T/J 68,100 13,750 B 57,500 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 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 2,070 J 3,000 1,985 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,305 1,350 1,305 1,350 45 2,820,900 3,785,094,500 405 1,646.341 1,350 T/J 321,500 1,345 B 4,000 5 ACST Acset Indonusa Tbk. --S6---1 2,850 2,850 2,840 2,850 0 1,666,800 4,743,630,000 74 119.683 2,850 T/J 1,856,100 2,840 B 113,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,130 2,160 2,120 2,140 10 1,939,500 4,152,881,000 525 1,680.633 2,140 T/J 63,900 2,130 B 256,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,075 9,075 9,025 9,050 -25 33,800 305,805,000 20 389.247 9,075 J 101,300 9,050 T/B 3,600 8 ADMG Polychem Indonesia Tbk --U3---1 314 320 312 318 4 3,643,800 1,144,339,600 116 28.384 318 T/J 1,500 314 B 101,000 9 AGII Aneka Gas Industri Tbk. --S3---1 720 730 715 715 -5 280,000 200,311,500 23 65.000 720 J 4,500 715 T/B 267,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 440 440 424 432 -8 4,797,000 2,078,830,600 649 705.790 434 J 127,000 432 T/B 270,900 11 AGRS Bank Agris Tbk. --U8---2 555 570 535 535 -20 6,300 3,458,000 8 486.364 535 T/J 4,300 515 B 4,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 645 650 635 645 0 20,364,200 13,107,180,000 1,003 78.507 650 J 4,917,500 645 T/B 1,664,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,500 5,600 5,475 5,525 25 8,090,900 45,030,607,500 956 4,403.408 5,550 J 51,100 5,525 T/B 272,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 348 366 346 366 18 4,200 1,455,400 3 348.571 366 T/J 100 350 B 10,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 0 0 5,425 0 0 0 0 221.429 5,550 J 9,700 5,250 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 570 575 560 565 -5 3,900 2,225,000 18 1,441.731 570 J 100,100 560 B 21,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,295 1,325 1,295 1,325 30 174,100 228,078,000 19 110.417 1,325 T/J 11,700 1,300 B 9,200 18 ANTM Aneka Tambang Tbk. --S2XXO1 805 850 800 850 45 89,643,600 74,617,949,500 4,561 560.427 850 T/J 910,400 845 B 1,343,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,700 157,886,000 5 113.956 1,780 T/J 2,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 222,300 496 B 220,700 21 APLN Agung Podomoro Land Tbk. --S6---1 222 226 218 222 0 5,992,500 1,335,651,200 356 60.822 224 J 5,500 222 T/B 904,000 22 ARII Atlas Resources Tbk. --U2---2 1,050 1,035 970 1,035 -15 30,000 30,225,000 18 69.000 1,035 T/J 3,000 975 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 336 336 322 328 -8 74,394,300 24,928,252,400 158 109.333 328 T/J 12,200 326 B 46,900 24 ARNA Arwana Citramulia Tbk. --S3---1 326 334 324 332 6 734,900 242,727,600 227 2,256.508 334 J 62,700 332 T/B 100 25 ASGR Astra Graphia Tbk. --S9---1 1,870 1,870 1,755 1,765 -105 345,500 623,721,500 152 365.940 1,765 T/J 31,300 1,760 B 17,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 780 830 775 785 5 3,610,000 2,884,403,500 156 1,453.704 785 T/J 10,500 780 B 4,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 392 378 390 10 10,924,900 4,234,801,400 633 371.429 390 T/J 882,400 388 B 2,032,900 28 ATIC Anabatic Technologies Tbk. --U9---1 800 755 750 750 -50 200 150,500 2 107.143 750 T/J 9,900 705 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. --M4---1 1,575 1,590 1,570 1,575 0 868,500 1,370,941,000 194 1,424.437 1,580 J 76,400 1,575 T/B 101,900 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 671,900 33,597,400 75 57.388 51 J 8,543,100 50 T/B 48,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 298 304 298 298 0 208,400 62,847,400 27 219.707 298 T/J 20,000 286 B 40,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,490 1,495 1,485 1,495 5 305,400 454,611,500 61 1,868.750 1,495 T/J 24,100 1,490 B 2,600 34 BBKP Bank Bukopin Tbk. --S8---1 500 510 492 505 5 15,323,300 7,704,600,100 972 149.812 505 T/J 4,295,900 500 B 881,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 0 0 1,500 0 0 0 0 108.696 1,520 J 100 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 300 37 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,540 3,610 3,540 3,600 60 9,861,400 35,204,140,000 1,986 469.565 3,600 T/J 246,900 3,590 B 18,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 318 324 314 316 -2 6,786,600 2,161,399,000 173 321.727 318 J 205,900 316 T/B 100,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 34,500 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 0 660,400 33,020,000 139 217.306 50 T/J 200,781,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 292 286 290 4 8,050,700 2,333,010,800 430 170.588 292 J 490,200 290 T/B 47,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 795 810 800 800 5 26,700 21,376,500 10 4,099.621 805 J 168,900 800 T/B 1,600 44 BHIT MNC Investama Tbk. --S9K--1 112 113 110 111 -1 20,656,400 2,308,004,000 3,698 324.609 111 T/J 717,200 110 B 1,003,600 45 BINA Bank Ina Perdana Tbk. --U8---2 442 442 428 428 -14 11,885,700 5,114,261,400 252 241.813 430 J 45,900 428 T/B 67,900 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 81 82 -1 21,043,000 1,739,851,200 478 58.571 83 J 2,107,200 82 T/B 8,098,500 47 BIRD Blue Bird Tbk. --U7---1 2,990 3,010 2,960 2,990 0 235,800 704,462,000 198 46.000 2,990 T/J 218,800 2,980 B 2,000 48 BISI BISI International Tbk. --U1---1 1,960 1,960 1,915 1,950 -10 145,600 281,989,000 34 975.000 1,950 T/J 482,100 1,920 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,090 2,050 2,080 0 9,689,300 20,187,303,000 209 346.667 2,080 T/J 125,400 2,060 B 56,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 660 650 660 0 3,187,900 2,087,457,500 798 153.488 660 T/J 893,600 655 B 32,700 51 BKSL Sentul City Tbk. --S6K--1 193 194 191 192 -1 42,401,600 8,140,328,600 847 13.267 193 J 3,502,000 192 T/B 892,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 220 220 220 0 8,000 1,760,000 4 504.819 220 T/J 15,200 210 B 9,000 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 9,475 9,600 9,600 9,600 125 500 4,800,000 2 320.000 9,575 J 300 8,150 B 400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 340 324 336 10 38,600 12,624,600 14 105.000 338 J 24,400 336 T/B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 565 590 560 585 20 52,306,200 30,074,841,000 7,916 476.152 585 T/J 373,000 580 B 517,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 202,000 10,100,000 957 1.719 50 T/J 2,680,670,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,180 1,190 1,170 1,190 10 733,600 869,972,500 255 8.786 1,190 T/J 261,000 1,185 B 142,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 272 276 272 272 0 907,600 247,834,400 82 3.215 274 J 46,800 272 T/B 94,100 60 BNLI Bank Permata Tbk. --M8K--1 580 655 590 615 35 102,862,700 65,151,948,000 3,955 6.696 615 T/J 100,000 610 B 2,508,800 61 BOGA Bintang Oto Global Tbk. --S9---2 640 660 635 660 20 2,358,200 1,524,922,500 546 640.777 660 T/J 9,400 655 B 76,900 62 BOLT Garuda Metalindo Tbk. --U4---2 885 890 885 890 5 282,100 250,610,500 72 161.818 895 J 24,800 890 T/B 12,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 1,195.000 6,000 J 700 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,975 7,125 7,000 7,125 150 200 1,412,500 2 277.297 7,125 T/J 300 5,600 B 2,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 81 83 80 80 -1 56,714,500 4,588,594,800 763 12.598 81 J 8,425,500 80 T/B 55,396,700 66 BRNA Berlina Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 892.857 1,190 J 17,000 1,130 B 11,400 67 BRPT Barito Pacific Tbk. --S3XXO1 2,300 2,360 2,290 2,360 60 29,549,100 68,816,754,000 1,515 184.821 2,370 J 489,700 2,360 T/B 480,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,795 1,745 1,795 35 9,026,200 16,001,484,000 1,997 351.613 1,795 T/J 4,900 1,770 B 100 69 BSIM Bank Sinarmas Tbk. --U8---1 580 615 580 580 0 20,100 11,724,000 19 395.583 580 T/J 3,000 570 B 2,500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,270 2,270 2,250 2,260 -10 52,700 118,819,000 20 115.897 2,260 T/J 1,000 2,250 B 31,200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 137 131 131 -4 8,295,700 1,119,438,000 70 1,003.678 132 J 33,600 131 T/B 44,700 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,200 110,000 3 46.913 50 T/J 354,637,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,180 3,170 3,080 3,110 -70 440,100 1,365,188,000 243 602.057 3,110 T/J 137,900 3,100 B 2,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,880 1,880 1,880 -20 100 188,000 1 318.644 1,850 J 2,500 1,720 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 278 286 276 276 -2 213,449,000 59,666,712,200 3,015 16.018 278 J 6,062,800 276 T/B 11,322,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 490 402 402 402 -88 100 40,200 1 154.615 496 J 900 462 B 200 78 BVIC Bank Victoria International Tbk. --S8---1 230 234 228 230 0 452,800 104,705,800 35 217.488 232 J 121,300 230 T/B 159,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 230 238 230 236 6 75,641,600 17,754,143,000 1,561 51.615 236 T/J 2,621,500 234 B 2,829,900 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,700 10,700 10,700 0 1,300 13,910,000 3 184.483 0 J 0 10,700 T/B 1,700 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 420 400 412 10 1,824,500 747,875,600 614 124.848 414 J 43,000 412 T/B 55,200 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,610 1,680 1,620 1,665 55 13,100 21,648,500 17 95.143 1,665 T/J 5,300 1,620 B 8,100 83 CASA Capital Financial Indonesia Tbk. --U8---2 284 304 282 300 16 3,849,500 1,146,560,600 575 548.075 300 T/J 20,100 298 B 129,700 84 CASS Cardig Aero Services Tbk. --U7---2 695 700 695 700 5 82,100 57,469,500 5 175.000 705 J 200 690 B 6,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 120 122 110 113 -7 19,006,100 2,213,918,800 898 723.200 114 J 16,500 113 T/B 93,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 316 314 316 -4 208,200 65,770,600 20 24.728 316 T/J 202,100 314 B 5,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 630 775 630 775 145 400 295,500 4 2,812.251 775 T/J 15,400 500 B 1,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,090 1,130 1,080 1,130 40 3,478,900 3,853,714,000 768 982.609 1,135 J 156,500 1,130 T/B 259,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,450 1,430 1,450 10 3,000 4,328,000 12 138.748 1,450 T/J 2,700 1,430 B 14,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 340 346 338 340 0 550,000 187,012,000 121 64.315 342 J 120,100 340 T/B 18,500 91 COWL Cowell Development Tbk. --M6---2 920 925 890 895 -25 1,617,200 1,468,765,500 603 688.462 895 T/J 3,100 890 B 14,600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 111,385,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 510 525 515 515 5 308,000 158,671,500 58 259.884 515 T/J 5,200 510 B 440,700 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 775 775 775 775 0 200 155,000 2 258.333 780 J 100,000 775 T/B 18,600 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,600 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,195 1,165 1,195 15 4,107,500 4,868,582,000 638 267.554 1,195 T/J 84,900 1,190 B 100,500 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 73,339,300 3,667,301,100 935 16.496 50 T/J 24,475,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 322 324 318 322 0 999,300 320,641,600 154 56.111 322 T/J 291,900 320 B 165,200 99 DKFT Central Omega Resources Tbk. --U2---2 378 390 360 380 2 1,150,000 430,074,200 67 976.111 392 J 27,000 380 T/B 24,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,150 5,150 5,100 5,150 0 1,100 5,625,000 4 30,784.865 5,150 T/J 100 5,100 B 400 101 DMAS Puradelta Lestari Tbk. --M6K--1 169 172 169 172 3 6,146,200 1,047,658,200 385 81.905 172 T/J 264,500 171 B 560,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,590 2,580 2,590 -10 35,200 90,868,000 6 2,275.143 2,590 T/J 14,800 2,580 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,045 1,060 1,035 1,050 5 23,265,100 24,406,096,500 1,500 1,421.531 1,050 T/J 581,800 1,045 B 1,535,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 310 318 310 310 0 93,200 28,951,200 29 56.364 310 T/J 34,500 308 B 16,500 105 DSNG Dharma Satya Nusantara Tbk. CDU1---1 450 520 440 478 28 12,400,400 5,926,148,100 1,016 129.189 480 J 10,000 478 T/B 369,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 14,500 J 500 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 4,600 J 100 3,650 B 14,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 1,995 1,995 -5 4,000 7,994,500 21 734.343 1,995 T/J 2,900 1,980 B 400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 218 236 218 222 4 4,896,100 1,144,842,600 243 148.000 222 T/J 212,200 220 B 109,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 8,300 8,300,000 3 24.691 1,005 J 1,000 990 B 100 111 ELSA Elnusa Tbk. --S2K--1 442 454 440 446 4 30,037,200 13,453,462,800 1,485 111.500 446 T/J 2,024,000 444 B 1,531,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 10.308 50 T/J 848,759,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 244 254 242 246 2 63,201,600 15,718,997,600 1,485 20.510 248 J 2,677,400 246 T/B 822,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,090 2,070 1,995 1,995 -95 209,000 418,000,000 32 1,395.798 2,000 J 44,200 1,995 T/B 19,900 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,230 1,230 1,160 1,225 -5 10,663,900 12,753,831,000 1,168 122.500 1,225 T/J 451,300 1,220 B 110,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 318 334 312 324 6 18,673,400 6,074,210,600 3,672 603.228 326 J 199,500 324 T/B 5,735,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,560 2,580 2,550 2,570 10 3,452,500 8,871,564,000 1,191 130.429 2,580 J 85,500 2,570 T/B 700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,485 1,485 1,485 -5 100 148,500 1 2,335.456 1,490 J 100 1,455 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,250 5,300 5,275 5,275 25 108,600 573,240,000 64 1,208.864 5,300 J 19,700 5,275 T/B 1,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 2,520 2,680 2,520 2,650 130 180,800 472,968,000 122 530.000 2,670 J 500 2,650 T/B 2,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,400 J 1,400 2,100 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 630 620 630 0 974,400 608,851,500 132 630.000 630 T/J 9,800 625 B 12,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 785 785 770 780 -5 25,934,000 20,069,401,000 334 354.545 780 T/J 181,900 775 B 3,600 124 FPNI Lotte Chemical Titan Tbk. --M3---2 195 199 194 198 3 2,328,400 455,831,700 217 60.058 198 T/J 250,900 197 B 10,000 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 81,800 4,090,000 8 2.778 50 T/J 5,352,800 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---1 298 302 296 298 0 6,719,700 2,004,208,000 406 40.059 298 T/J 1,615,000 296 B 138,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 900 920 895 910 10 12,632,200 11,483,758,500 1,331 178.656 915 J 539,900 910 T/B 142,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 352 352 344 346 -6 2,114,500 734,025,200 288 86.500 346 T/J 1,597,700 344 B 776,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 13,000 13,000 13,000 0 400 5,200,000 1 2,260.870 13,000 T/J 100 10,400 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 171 0 0 171 0 0 0 0 68.400 171 J 12,000 161 B 99,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 292 296 296 296 4 1,000 296,000 2 46.678 316 J 1,000 294 B 100 134 HERO Hero Supermarket Tbk. --U9---1 935 945 925 925 -10 1,700 1,577,000 5 1,930.784 940 J 3,300 930 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,030 3,010 3,020 -50 8,600 25,913,000 8 924.509 3,040 J 1,000 3,020 T/B 600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 715 600 715 10 5,300 3,742,000 9 1,100.000 715 T/J 1,400 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 278 276 276 -2 186,500 51,507,200 59 92.000 280 J 11,000 276 T/B 25,100 138 HRUM Harum Energy Tbk. --S2K--1 2,770 2,950 2,770 2,940 170 8,320,700 24,017,105,000 2,624 56.538 2,950 J 230,200 2,940 T/B 232,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 7,600 8,000 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 850 850 0 6,400 5,440,000 2 66.406 850 T/J 3,600 825 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 212 216 210 216 4 323,745,700 68,891,970,600 1,026 414.603 216 T/J 2,000,800 212 B 208,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,210 1,225 1,200 1,205 -5 1,508,100 1,824,182,500 354 161.772 1,210 J 700 1,205 T/B 463,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 494 505 494 505 11 971,600 484,995,100 76 101.000 505 T/J 5,200 500 B 100,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 262,000 259,380,000 9 260.526 990 T/J 45,000 985 B 100 145 INAF Indofarma Tbk. --U5K--1 4,620 4,620 4,520 4,550 -70 19,900 91,228,000 50 1,820.000 4,550 T/J 26,200 4,520 B 1,200 146 INCO Vale Indonesia Tbk. --S2XXO1 2,950 3,030 2,920 3,020 70 7,578,800 22,747,323,000 1,015 1,232.653 3,030 J 211,400 3,020 T/B 1,941,700 147 INDY Indika Energy Tbk. --S7LKO1 3,720 3,870 3,690 3,840 120 17,948,600 68,604,711,000 3,799 130.169 3,850 J 111,100 3,840 T/B 425,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,850 11,150 10,700 11,150 300 6,392,500 70,393,130,000 2,582 574.544 11,150 T/J 91,400 11,125 B 1,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 91 89 90 0 1,083,100 97,340,800 49 0.514 90 T/J 344,800 89 B 5,368,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 0 0 630 0 0 0 0 600.000 640 J 221,800 630 B 45,000 151 INTA Intraco Penta Tbk. --U9---2 464 480 462 476 12 16,326,500 7,717,196,800 1,532 335.540 478 J 263,800 476 T/B 152,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 408 404 406 -4 50,800 20,622,600 43 106.842 408 J 100 406 T/B 7,900 153 ISAT Indosat Tbk. --S7K--1 4,800 4,850 4,800 4,820 20 42,500 205,114,000 71 344.286 4,830 J 7,500 4,820 T/B 2,600 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,400 27,800 27,000 27,425 25 688,500 18,986,502,500 1,614 195.893 27,500 J 11,000 27,425 T/B 15,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 30,200 1,510,000 12 35.714 50 T/J 49,099,800 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 496 496 496 0 7,800 3,868,800 1 281.355 496 T/J 2,400 494 B 2,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 200 402 B 5,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 735 875 710 850 115 1,157,100 919,226,500 281 607.143 850 T/J 49,800 845 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,625 1,580 1,625 15 2,901,600 4,682,747,000 606 444.232 1,625 T/J 50,200 1,620 B 15,500 160 JRPT Jaya Real Property Tbk. --S6---1 835 840 825 835 0 2,052,000 1,706,056,500 291 802.885 840 J 203,100 835 T/B 50,300 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,570 4,570 4,540 4,550 -20 3,646,400 16,604,516,000 935 268.310 4,560 J 73,000 4,550 T/B 173,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,300 1,305 1,200 1,200 -100 3,300 4,208,500 14 258.442 1,350 J 500 1,200 T/B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,170 2,190 2,160 2,180 10 1,150,900 2,508,590,000 118 2,180.000 2,190 J 1,100 2,180 T/B 14,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 454 466 452 460 6 4,349,400 1,997,795,600 401 55.894 464 J 408,800 460 T/B 100,000 165 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---1 266 274 260 274 8 1,457,100 391,076,800 140 9.506 274 T/J 96,500 264 B 700,000 167 KINO Kino Indonesia Tbk. --U5---2 1,975 1,990 1,980 1,980 5 17,500 34,660,000 11 52.105 1,990 J 1,000 1,980 T/B 1,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,900 2,750 2,810 0 578,400 1,644,797,000 69 936.667 2,740 J 7,400 2,730 B 36,400 169 KKGI Resource Alam Indonesia Tbk. --S2---1 428 428 414 426 -2 190,400 80,796,400 29 1,494.737 426 T/J 34,600 424 B 50,000 170 KMTR Kirana Megatara Tbk. --M3---2 575 715 560 700 125 35,387,600 24,076,554,500 5,826 152.838 700 T/J 447,900 695 B 96,200 171 KPIG MNC Land Tbk. --U9---2 1,345 1,345 1,345 1,345 0 9,500 12,777,500 5 289.415 1,345 T/J 13,100 1,020 B 50,000 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,560 2,530 2,560 20 84,700 215,846,000 106 930.909 2,560 T/J 1,700 2,540 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 478 492 478 478 0 13,803,500 6,703,431,400 1,172 59.426 480 J 900 478 T/B 705,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 650 630 635 -5 41,187,900 26,218,335,000 4,765 6,606.325 640 J 1,069,900 635 T/B 279,200 175 LINK Link Net Tbk. --S9K--1 5,300 5,300 5,275 5,300 0 113,000 598,822,500 38 331.250 5,375 J 100 5,275 B 3,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,170 3,170 3,140 3,150 -20 683,400 2,153,313,000 150 340.541 3,160 J 600 3,150 T/B 36,600 177 LPKR Lippo Karawaci Tbk. --S6XXO1 484 486 478 486 2 4,156,400 2,010,004,400 474 124.436 486 T/J 308,800 484 B 513,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,100 11,250 11,000 11,200 100 3,457,500 38,640,117,500 1,667 253.790 11,200 T/J 87,200 11,150 B 400 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,435 1,330 1,390 70 34,757,100 48,273,817,000 2,480 358.710 1,390 T/J 1,279,400 1,385 B 100 180 LTLS Lautan Luas Tbk. --S9---1 700 700 685 700 0 72,800 50,558,500 17 247.448 700 T/J 150,700 695 B 2,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 715 730 675 675 -40 641,700 457,985,000 34 1,423.270 675 T/J 16,500 670 B 5,000 182 MAIN Malindo Feedmill Tbk. --S3---1 725 760 715 720 -5 1,345,700 992,970,500 257 409.091 730 J 17,800 720 T/B 53,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,785 1,725 1,750 5 2,000 3,540,500 13 104.167 1,750 T/J 3,000 1,740 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,950 7,500 7,900 450 529,100 4,173,677,500 735 1,264.000 7,900 T/J 93,900 7,850 B 100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,795 1,800 1,785 1,795 0 1,780,100 3,201,801,000 318 718.000 1,795 T/J 74,300 1,785 B 900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 304 302 304 2 19,000 5,774,000 5 216.155 304 T/J 102,500 302 B 81,400 187 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 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,140 3,190 3,030 3,180 40 108,500 338,262,000 100 244.615 3,180 T/J 3,500 3,150 B 700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 775 805 760 805 30 7,067,600 5,596,760,000 774 50.312 805 T/J 379,100 800 B 3,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,800 2,850 2,710 2,750 -50 4,134,800 11,351,680,000 1,066 198.556 2,750 T/J 26,400 2,740 B 2,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 208 202 204 2 2,643,500 542,993,400 211 182.973 206 J 50,400 204 T/B 764,100 192 MDIA Intermedia Capital Tbk. --U9---1 286 300 288 288 2 6,037,600 1,777,011,400 92 208.696 298 J 810,000 286 B 1,003,100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,500 2,530 2,500 2,530 30 29,200 73,008,000 16 126.500 2,530 T/J 1,900 2,500 B 21,900 194 MDLN Modernland Realty Tbk. --S6---1 360 360 354 356 -4 833,600 296,535,400 95 105.652 356 T/J 119,100 354 B 142,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,180 1,265 1,180 1,245 65 94,015,400 115,372,520,500 5,029 2,192.789 1,245 T/J 4,448,900 1,240 B 1,553,100 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,600 J 2,800 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,200 6,150 6,150 0 456,700 2,808,755,000 93 16,215.361 6,150 T/J 34,800 6,125 B 6,100 198 META Nusantara Infrastructure Tbk. --S7---1 204 204 202 202 -2 172,700 34,908,800 10 60.642 204 J 1,367,800 202 T/B 474,600 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,715 1,660 1,715 0 151,200 257,804,000 9 879.487 1,715 T/J 56,600 1,660 B 12,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 4,400 850 B 6,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,060 2,130 2,030 2,120 60 4,816,700 9,982,484,000 862 124.817 2,120 T/J 3,600 2,100 B 102,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 0 0 1,920 0 0 0 0 1,828.571 1,925 J 26,000 1,900 B 25,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 282 288 280 284 2 3,644,100 1,029,443,200 194 710.000 284 T/J 19,400 282 B 14,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 26,800 26,800 26,800 -25 300 8,040,000 3 1,276.190 27,000 J 100 26,000 B 1,100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,375 16,500 16,150 16,500 125 900 14,627,500 3 105,095.541 16,500 T/J 50,000 16,200 B 800 206 MLPL Multipolar Tbk. --S9K--1 136 142 135 138 2 20,838,100 2,896,907,600 1,132 15.829 139 J 489,200 138 T/B 123,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 100,800 560 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,440 1,460 1,435 1,450 10 13,270,200 19,205,235,000 6,219 161.111 1,450 T/J 3,769,800 1,445 B 82,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 840 770 795 -45 8,452,800 6,739,484,500 1,398 53.000 800 J 100,000 795 T/B 15,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 398 400 390 394 -4 581,400 229,845,000 310 165.651 396 J 10,000 394 T/B 15,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 4,700 J 900 3,700 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 785 810 765 795 10 201,700 163,336,500 15 52.303 800 J 20,000 770 B 100 213 MTDL Metrodata Electronics Tbk. --S9---1 780 790 775 790 10 5,607,900 4,376,590,000 349 1,422.193 790 T/J 143,000 780 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---1 380 390 380 390 10 400 155,000 4 163.968 390 T/J 24,600 380 B 200 216 MYOH Samindo Resources Tbk. --U2---1 780 785 770 780 0 227,500 177,003,500 43 92.904 780 T/J 12,100 775 B 10,000 217 MYRX Hanson International Tbk. --S6XXO2 149 153 148 150 1 629,168,400 94,046,706,200 1,234 102.297 150 T/J 365,600 149 B 2,811,600 218 NASA Ayana Land International Tbk. --U9---2 420 420 420 420 0 200 84,000 1 407.767 430 J 135,100 420 T/B 103,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,880 3,930 3,870 3,880 0 29,300 113,768,000 47 1,193.846 3,880 T/J 17,000 3,870 B 400 220 NIRO Nirvana Development Tbk. --U6---2 102 103 100 101 -1 93,200 9,566,100 17 96.190 101 T/J 143,300 99 B 300 221 NISP Bank OCBC NISP Tbk. --U8---1 2,070 2,100 2,050 2,100 30 8,800 18,194,000 22 1,272.365 2,100 T/J 33,400 2,070 B 1,600 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 0 0 905 0 0 0 0 241.333 950 J 11,300 910 B 2,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 444 452 438 440 -4 747,500 331,277,200 237 51.765 442 J 5,000 440 T/B 35,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,865 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 535 590 540 560 25 3,189,000 1,791,431,000 1,005 1,107.924 560 T/J 51,800 555 B 105,800 226 PALM Provident Agro Tbk. --U1---2 300 306 300 306 6 81,900 24,575,600 16 83.636 306 T/J 800 300 B 600 227 PANS Panin Sekuritas Tbk. --U8---1 1,830 1,870 1,810 1,810 -20 82,900 151,320,500 17 1,316.364 1,860 J 100 1,810 T/B 1,300 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 880 900 0 34,100 30,220,000 22 105.882 900 T/J 50,600 880 B 162,200 229 PBRX Pan Brothers Tbk. --S4K--1 454 478 454 474 20 10,845,300 5,082,467,200 2,229 838.938 474 T/J 48,800 472 B 500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,385 0 0 1,385 0 0 0 0 115.417 1,675 J 500 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,480 2,490 2,480 2,490 10 21,600 53,570,000 7 1,660.000 2,490 T/J 28,500 2,480 B 7,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,325 1,320 1,325 5 2,600 3,433,000 4 258.537 1,330 J 81,500 1,320 B 4,900 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,480 3,470 3,120 3,470 -10 23,700 77,139,000 28 1,439.894 3,470 T/J 1,600 3,390 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,085 1,055 1,065 -5 2,705,000 2,901,350,000 494 1,773.227 1,075 J 400 1,065 T/B 154,800 235 PNIN Paninvest Tbk. --U8---1 1,180 1,180 1,170 1,175 -5 103,000 120,612,500 31 1,249.468 1,180 J 21,000 1,175 T/B 60,400 236 PNLF Panin Financial Tbk. --S8---1 250 256 244 256 6 6,710,700 1,681,865,600 1,388 276.697 256 T/J 1,225,400 248 B 191,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 970 0 0 970 0 0 0 0 484.670 960 J 100 875 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,540 4,570 4,540 4,560 20 41,529,200 189,410,126,000 536 2,894.301 4,570 J 93,000 4,560 T/B 20,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 645 610 635 10 281,700 173,393,500 12 118.692 645 J 100 610 B 95,400 240 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,140 1,110 1,115 15 93,800 105,048,500 39 74.333 1,135 J 15,300 1,115 T/B 41,500 241 PPRE PP Presisi Tbk. --M7---1 376 378 368 376 0 1,148,200 429,431,800 346 87.442 376 T/J 84,700 372 B 1,300 242 PPRO PP Properti Tbk. --S6K--1 168 169 166 167 -1 12,315,200 2,061,747,700 825 361.081 168 J 1,069,300 167 T/B 1,579,600 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,550 3,450 3,550 0 15,900 56,424,000 15 54.615 3,550 T/J 21,300 3,450 B 500 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 276 260 260 -2 10,473,600 2,762,268,400 773 843.526 262 J 23,500 260 T/B 2,905,600 245 PTBA Bukit Asam Tbk. --S2BXO1 3,180 3,240 3,170 3,210 30 18,093,900 58,043,201,000 2,153 2,791.304 3,220 J 376,900 3,210 T/B 528,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,770 2,770 2,710 2,750 -20 2,080,800 5,703,896,000 811 516.917 2,750 T/J 876,500 2,740 B 80,700 247 PTRO Petrosea Tbk. --M2---1 2,400 2,470 2,330 2,410 10 3,171,300 7,670,479,000 709 1,928.000 2,420 J 34,400 2,410 T/B 605,000 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,275 J 6,700 7,200 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 640 640 630 640 0 9,761,500 6,217,209,000 991 2,467.327 640 T/J 7,154,600 635 B 82,000 250 RAJA Rukun Raharja Tbk. --S7---1 515 550 500 525 10 2,781,300 1,444,218,500 696 1,803.380 530 J 45,500 525 T/B 1,068,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,380 1,285 1,350 30 5,629,000 7,575,371,000 861 843.750 1,355 J 1,000 1,350 T/B 33,600 252 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,975 J 500 5,300 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 136 143 135 138 2 670,821,600 91,401,519,500 2,788 75.765 139 J 2,833,800 138 T/B 396,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 350 330 348 0 9,300 3,242,800 7 2,723.005 348 T/J 5,400 338 B 50,100 255 RODA Pikko Land Development Tbk. --U6---2 500 625 478 510 10 64,242,100 31,504,244,100 368 814.306 550 J 73,600 510 T/B 10,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,250 1,225 1,250 25 338,400 418,404,000 73 490.196 1,250 T/J 33,600 1,230 B 200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 550 540 550 10 2,206,000 1,199,955,500 448 687.500 550 T/J 462,600 545 B 6,200 258 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 10,275 10,000 10,275 -50 17,300 177,625,000 7 6,629.032 10,275 T/J 9,700 9,825 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,640 2,670 2,590 2,610 -30 6,807,100 17,813,353,000 1,770 1,180.712 2,610 T/J 301,900 2,600 B 541,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 820 750 820 0 2,100 1,715,000 2 917.175 820 T/J 98,000 815 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,500 2,460 2,480 40 132,200 328,194,000 39 105.983 2,500 J 68,300 2,480 T/B 3,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,470 J 2,500 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 775 765 765 -10 961,400 740,423,500 123 546.429 765 T/J 23,700 760 B 50,600 265 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---1 685 700 685 700 15 10,011,100 6,934,726,500 429 120.690 705 J 103,200 700 T/B 218,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,175 8,300 8,075 8,200 25 533,500 4,398,060,000 383 93.131 8,300 J 2,100 8,200 T/B 54,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 635 590 620 35 13,131,000 8,072,080,000 948 56.364 620 T/J 431,700 615 B 874,900 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 25,000 25,500,000 3 1.133 1,020 T/J 6,700 775 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 464 464 464 464 0 1,100 510,400 2 403.478 464 T/J 2,900 352 B 4,000 271 SMAR Smart Tbk. --U1---2 4,000 3,990 3,990 3,990 -10 200 798,000 1 1,318.311 3,990 T/J 300 3,760 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,500 3,560 3,430 3,460 -40 52,200 180,867,000 39 617.857 3,500 J 33,700 3,460 T/B 19,400 273 SMCB Holcim Indonesia Tbk. --M3---1 805 810 800 800 -5 215,500 172,740,000 102 966.184 805 J 10,000 800 T/B 184,400 274 SMDR Samudera Indonesia Tbk. --S7---1 444 452 444 448 4 2,788,400 1,248,822,600 411 1,797.897 450 J 315,600 448 T/B 15,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 900 910 895 910 10 2,956,300 2,670,427,500 574 1,495.235 910 T/J 1,339,500 900 B 178,300 276 SMRU SMR Utama Tbk. --U2---2 476 476 460 466 -10 263,800 123,625,000 46 113.960 466 T/J 400 464 B 1,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,340 1,310 1,320 -10 1,373,100 1,829,131,000 450 3,525.735 1,320 T/J 2,900 1,315 B 200 278 SOCI Soechi Lines Tbk. --M7---1 252 256 250 250 -2 15,152,700 3,808,345,400 1,936 45.455 252 J 597,500 250 T/B 1,222,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 208 208 -2 10,700 2,243,000 6 221.983 210 J 101,500 208 T/B 300 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 336 338 2 12,198,600 4,115,829,600 501 140.833 340 J 15,077,500 338 T/B 345,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,130 4,200 4,100 4,200 70 35,700 149,003,000 19 76.364 4,200 T/J 6,600 4,160 B 1,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 565 550 560 5 56,547,500 31,563,501,000 1,700 229.744 565 J 2,492,100 560 T/B 496,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,440 1,420 1,430 0 58,568,100 83,471,247,000 4,787 213.433 1,430 T/J 328,500 1,425 B 300,700 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 4,600 J 200 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 20,100 1,005,000 2 64.769 50 T/J 422,881,100 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 3,850 3,950 3,840 3,900 50 5,633,800 21,920,312,000 2,723 3,545.455 3,910 J 22,300 3,900 T/B 88,600 288 TARA Sitara Propertindo Tbk. --U6K--1 820 825 815 825 5 41,362,100 33,910,644,500 4,341 778.302 825 T/J 78,900 820 B 148,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,600 5,650 50 185,700 1,045,497,500 138 279.012 5,675 J 7,000 5,650 T/B 3,800 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,220 1,260 1,220 1,255 35 985,200 1,228,441,500 182 285.779 1,260 J 60,700 1,255 T/B 85,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,900 J 1,000 17,400 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 780 845 775 810 30 35,400 28,542,500 32 261.290 810 T/J 1,000 805 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 675 730 700 730 55 1,000 718,000 10 165.428 730 T/J 1,000 720 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,650 2,640 2,640 2,640 -10 100 264,000 1 2,169.447 2,640 T/J 100 2,400 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 540 540 535 540 0 310,700 167,251,500 73 270.000 540 T/J 600 535 B 1,500 296 TINS Timah Tbk. --S2K--1 1,040 1,085 1,040 1,085 45 24,943,600 26,560,685,000 2,432 554.429 1,090 J 1,110,100 1,085 T/B 305,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,700 6,750 6,550 6,725 25 2,321,900 15,542,557,500 2,089 415.795 6,750 J 211,000 6,725 T/B 378,800 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,055 1,100 1,055 1,095 40 500 536,000 3 503.703 1,095 T/J 800 1,060 B 700 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,660 2,800 2,660 2,660 0 15,200 41,017,000 28 140.000 2,660 T/J 300 2,500 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,220 4,130 4,210 0 7,674,500 32,089,284,000 574 1,358.065 4,210 T/J 13,600 4,200 B 11,500 301 TOTL Total Bangun Persada Tbk. --S6---1 700 705 695 700 0 173,200 121,138,500 143 251.594 705 J 2,300 700 T/B 206,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 372 374 364 364 -8 595,200 220,696,200 102 1,180.783 374 J 2,500 366 B 1,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,400 3,410 3,370 3,400 0 1,427,300 4,851,337,000 868 3,249.763 3,480 J 100 3,400 T/B 209,400 304 TRAM Trada Alam Minera Tbk. --U7LKO1 402 422 400 410 8 338,125,200 139,729,608,400 6,189 338.860 412 J 3,259,900 410 T/B 930,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 130 124 124 1 6,900 877,400 9 124.956 126 J 100 124 T/B 5,100 306 TRST Trias Sentosa Tbk. --U3---1 386 392 392 392 6 6,600 2,587,200 2 233.834 400 J 17,500 392 T/B 38,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,605 1,595 1,595 0 21,400 34,134,500 22 284.537 1,605 J 5,200 1,595 T/B 30,200 308 TURI Tunas Ridean Tbk. --U9---1 1,340 1,340 1,335 1,340 0 25,000 33,499,500 2 2,977.778 1,340 T/J 178,700 1,335 B 235,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,380 1,380 1,360 1,360 -20 1,776,100 2,434,219,000 121 2,636.885 1,360 T/J 8,400 1,355 B 109,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,880 3,860 3,650 3,690 -190 8,600 31,611,000 12 136.663 3,690 T/J 14,900 3,510 B 100 311 VICO Victoria Investama Tbk. --U8---1 200 200 195 195 -5 29,000 5,676,000 12 156.000 200 J 4,800 195 T/B 14,800 312 VIVA Visi Media Asia Tbk. --S9---1 328 350 328 344 16 14,744,100 5,038,224,800 521 114.667 346 J 155,000 344 T/B 4,900 313 VOKS Voksel Electric Tbk. --U4---1 200 210 197 199 -1 683,200 136,287,100 82 88.028 200 J 7,300 197 B 4,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 260 270 262 264 4 6,160,000 1,637,073,800 365 91.034 266 J 390,200 264 T/B 96,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,755 1,760 1,740 1,740 -15 6,344,200 11,079,821,000 1,190 447.240 1,745 J 26,900 1,740 T/B 331,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 362 380 340 356 -6 1,488,300 532,604,800 156 96.275 354 J 1,900 344 B 26,900 317 WOOD Integra Indocabinet Tbk. --S5---2 308 312 304 310 2 25,798,300 7,944,093,200 842 119.231 310 T/J 149,100 308 B 1,117,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 440 444 436 440 0 80,886,100 35,610,602,800 2,627 89.796 442 J 2,229,900 440 T/B 52,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,550 2,570 2,500 2,510 -40 26,979,900 68,025,835,000 2,972 677.463 2,510 T/J 854,600 2,500 B 2,219,100 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 520 510 510 0 3,430,700 1,763,445,000 350 86.441 515 J 159,600 510 T/B 2,218,700 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,675 1,800 1,675 1,700 25 22,084,000 38,087,071,000 5,078 1,214.286 1,700 T/J 7,100 1,695 B 152,200 Total 4,279,919,800 2,492,180,002,800 187,204 4,826,793,900 147,108,400 Jakarta, 09 April 2018 Trading Division