List of Securities Quotation: IDX SMC Composite Date: Wednesday, 11 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 13,750 13,875 13,600 13,675 -75 638,500 8,733,382,500 612 1,110.922 13,675 T/J 15,000 13,650 B 23,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 7,500 J 1,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,100 2,100 2,100 -80 100 210,000 1 56.000 2,180 J 3,700 2,000 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,400 1,330 1,390 65 6,459,400 8,867,179,500 1,266 1,695.122 1,390 T/J 639,700 1,380 B 20,500 5 ACST Acset Indonusa Tbk. --S6---1 2,850 2,850 2,830 2,830 -20 266,100 756,088,000 28 118.843 2,840 J 457,800 2,830 T/B 6,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,220 2,130 2,130 -50 7,722,000 16,715,740,000 1,456 1,672.779 2,130 T/J 71,500 2,120 B 320,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,050 9,075 9,000 9,075 25 22,200 200,417,500 14 390.323 9,075 T/J 125,000 9,025 B 3,700 8 ADMG Polychem Indonesia Tbk --U3---1 322 326 318 320 -2 369,500 118,445,600 57 28.563 322 J 75,300 320 T/B 141,600 9 AGII Aneka Gas Industri Tbk. --S3---1 710 715 705 705 -5 398,000 283,668,500 72 64.091 710 J 15,300 705 T/B 3,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CDM8K--1 442 448 436 440 -2 6,066,200 2,672,541,600 834 718.860 440 T/J 101,900 438 B 5,400 11 AGRS Bank Agris Tbk. --U8---2 535 540 535 540 5 9,300 4,997,500 7 490.909 540 T/J 40,100 535 B 8,800 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 635 645 630 630 -5 26,731,600 16,974,841,500 1,844 76.681 635 J 677,000 630 T/B 471,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,625 5,875 5,675 5,825 200 7,491,000 43,121,960,000 1,923 4,642.507 5,850 J 51,900 5,825 T/B 54,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 352 352 352 -18 100 35,200 1 335.238 380 J 3,400 354 B 2,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,425 5,300 5,425 0 4,800 25,700,000 9 221.429 5,500 J 9,500 5,250 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 570 575 555 575 5 317,100 180,664,000 134 1,467.248 575 T/J 230,500 570 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,325 1,325 1,320 1,325 0 215,700 284,724,500 29 110.417 1,325 T/J 1,900 1,310 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 870 835 865 15 170,456,400 146,444,410,500 4,102 570.317 870 J 2,723,600 865 T/B 379,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,400 153,792,000 5 113.956 1,780 T/J 700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 510 J 500 496 B 315,600 21 APLN Agung Podomoro Land Tbk. --S6---1 228 230 224 224 -4 11,259,400 2,546,608,800 483 61.370 224 T/J 1,242,200 222 B 2,276,500 22 ARII Atlas Resources Tbk. --U2---2 1,080 1,080 1,010 1,080 0 29,400 31,082,000 31 72.000 1,080 T/J 5,100 1,015 B 1,100 23 ARMY Armidian Karyatama Tbk. --U6---2 320 342 320 334 14 53,394,300 17,430,365,200 279 111.333 334 T/J 100 328 B 6,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 338 344 338 342 4 1,050,500 358,409,800 127 2,324.475 344 J 121,300 342 T/B 179,600 25 ASGR Astra Graphia Tbk. --S9---1 1,665 1,665 1,600 1,600 -65 746,800 1,201,916,000 212 331.730 1,615 J 3,000 1,600 T/B 404,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 780 830 780 790 10 3,672,600 2,934,925,000 113 1,462.963 795 J 35,600 790 T/B 2,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 392 386 388 -2 7,051,900 2,741,401,400 679 369.524 388 T/J 376,000 386 B 607,600 28 ATIC Anabatic Technologies Tbk. --U9---1 750 740 705 740 -10 200 144,500 2 105.714 745 J 48,500 720 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 1,595 1,675 1,595 1,600 5 8,130,300 13,162,823,000 1,501 1,447.047 1,600 T/J 2,124,500 1,595 B 276,300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 1,407,900 70,457,800 38 58.536 51 T/J 11,234,000 50 B 181,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 298 298 286 290 -8 45,700 13,102,400 15 213.809 290 T/J 32,300 286 B 193,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,595 1,580 1,580 -15 416,900 662,516,500 131 1,975.000 1,585 J 8,900 1,580 T/B 33,500 34 BBKP Bank Bukopin Tbk. --S8---1 500 505 490 496 -4 28,975,100 14,443,825,700 765 147.142 496 T/J 107,600 494 B 156,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 1,385 1,385 1,385 -115 100 138,500 1 100.362 1,520 J 100 1,365 B 300 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,640 3,680 3,590 3,660 20 16,767,800 60,916,262,000 2,339 477.391 3,660 T/J 562,100 3,640 B 51,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 312 316 308 308 -4 3,418,900 1,063,188,200 107 313.582 310 J 135,000 308 T/B 198,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 32,200 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 4,600,400 230,020,000 116 217.306 50 T/J 245,296,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 304 294 296 2 16,342,300 4,880,859,000 674 174.118 296 T/J 392,400 294 B 710,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 800 805 800 805 5 30,300 24,247,500 6 4,125.243 805 T/J 16,700 800 B 38,100 44 BHIT MNC Investama Tbk. --S9K--1 114 115 112 112 -2 14,145,000 1,617,474,800 260 327.533 113 J 300,200 112 T/B 75,500 45 BINA Bank Ina Perdana Tbk. --U8---2 432 458 432 450 18 1,045,600 466,643,000 260 254.243 454 J 34,500 450 T/B 40,800 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 82 83 0 20,695,700 1,720,514,700 410 59.286 83 T/J 2,864,500 82 B 13,164,000 47 BIRD Blue Bird Tbk. --U7---1 2,990 3,000 2,970 2,990 0 249,000 744,476,000 145 46.000 2,990 T/J 62,100 2,980 B 6,500 48 BISI BISI International Tbk. --U1---1 1,935 1,950 1,915 1,950 15 153,100 297,544,500 22 975.000 1,950 T/J 109,500 1,920 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,100 2,030 2,030 -50 10,701,900 22,105,695,000 947 338.333 2,080 J 76,100 2,030 T/B 73,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 670 -5 5,415,900 3,647,034,500 987 155.814 675 J 507,100 670 T/B 576,100 51 BKSL Sentul City Tbk. --S6K--1 204 210 198 199 -5 145,864,700 29,798,183,500 3,633 13.751 200 J 365,000 199 T/B 1,110,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 226 212 212 -4 3,000 659,200 8 486.462 220 J 2,300 212 T/B 14,900 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 9,600 9,550 9,550 9,550 -50 500 4,775,000 2 318.333 9,575 J 200 8,750 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 350 330 344 4 2,400 830,800 11 107.500 344 T/J 300 332 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 625 630 605 625 0 46,140,100 28,771,999,000 3,509 508.709 630 J 183,200 625 T/B 1,574,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 70,700 3,535,000 8 1.719 50 T/J 2,801,300,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,210 1,170 1,205 15 4,047,000 4,859,276,500 490 8.897 1,210 J 7,000 1,205 T/B 78,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 276 278 272 274 -2 816,000 223,732,800 88 3.238 276 J 289,900 274 T/B 130,300 60 BNLI Bank Permata Tbk. --M8K--1 610 615 595 595 -15 13,071,700 7,864,447,500 1,095 6.478 600 J 97,400 595 T/B 2,558,000 61 BOGA Bintang Oto Global Tbk. --S9---2 685 715 685 700 15 20,674,200 14,459,367,000 2,427 679.612 700 T/J 134,200 695 B 28,700 62 BOLT Garuda Metalindo Tbk. --U4---2 895 900 895 900 5 346,600 311,549,000 77 163.636 900 T/J 11,600 895 B 16,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 1,195.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,125 6,750 6,225 6,700 -425 1,600 10,697,500 7 260.756 6,700 T/J 9,300 6,400 B 1,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 84 81 82 2 82,140,600 6,770,001,300 906 12.913 82 T/J 2,869,100 81 B 14,980,400 66 BRNA Berlina Tbk. --U3---2 1,130 1,250 1,170 1,170 40 4,100 4,907,000 7 877.851 1,170 T/J 9,100 1,150 B 600 67 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,470 2,390 2,460 50 22,570,900 54,869,954,000 1,745 192.652 2,460 T/J 776,900 2,450 B 2,362,500 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,780 1,750 1,775 15 30,161,700 53,406,014,000 2,599 347.695 1,775 T/J 3,350,700 1,760 B 200 69 BSIM Bank Sinarmas Tbk. --U8---1 590 595 575 590 0 3,800 2,215,000 19 402.404 590 T/J 1,000 580 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,260 2,270 2,250 2,270 10 9,900 22,317,000 11 116.410 2,270 T/J 6,300 2,260 B 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---2 129 134 127 134 5 111,380,000 14,480,054,800 185 1,026.663 134 T/J 78,300 131 B 500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 46.913 50 T/J 603,307,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,090 3,120 3,060 3,070 -20 575,200 1,777,491,000 168 594.314 3,080 J 1,000 3,070 T/B 16,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,850 1,780 1,850 0 5,100 9,309,500 17 313.559 1,850 T/J 4,300 1,730 B 600 76 BUMI Bumi Resources Tbk. --S2LKO2 276 290 278 282 6 389,517,700 110,675,215,600 5,493 16.367 284 J 5,109,600 282 T/B 4,121,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 402 460 460 460 58 1,000 460,000 2 176.923 498 J 600 460 T/B 3,100 78 BVIC Bank Victoria International Tbk. --S8---1 230 236 230 230 0 847,900 195,580,000 240 217.488 230 T/J 31,400 228 B 217,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 232 236 228 228 -4 25,559,400 5,869,683,000 1,094 49.866 230 J 1,782,400 228 T/B 541,300 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 10,800 J 1,300 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 440 452 430 430 -10 1,872,000 816,522,600 554 130.303 430 T/J 37,700 428 B 37,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,600 1,625 1,610 1,610 10 233,900 380,077,000 9 92.000 1,650 J 2,500 1,610 T/B 20,300 83 CASA Capital Financial Indonesia Tbk. --U8---2 292 296 288 288 -4 83,300 24,287,800 41 526.152 292 J 9,600 288 T/B 111,600 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 90,100 62,170,000 5 175.000 700 T/J 100 690 B 2,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 112 113 110 111 -1 4,797,400 535,249,000 321 710.400 112 J 161,100 111 T/B 282,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 316 314 316 0 126,900 39,928,800 20 24.728 320 J 202,500 316 T/B 18,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 660 770 660 770 110 2,200 1,466,000 9 2,794.107 760 J 1,000 615 B 1,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,200 1,215 1,190 1,195 -5 5,818,700 6,995,938,500 702 1,039.130 1,200 J 156,600 1,195 T/B 230,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,460 1,500 1,460 1,490 30 14,400 21,329,500 44 142.576 1,490 T/J 10,600 1,455 B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 336 358 334 338 2 1,363,400 466,578,200 293 63.936 342 J 8,000 338 T/B 21,800 91 COWL Cowell Development Tbk. --M6---2 860 860 830 830 -30 1,519,700 1,281,733,000 516 638.462 830 T/J 270,900 825 B 25,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,200 110,000 4 45.455 50 T/J 113,724,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 525 515 515 0 494,900 258,726,000 64 259.884 520 J 8,200 515 T/B 98,300 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 775 780 775 775 0 700 543,500 4 258.333 780 J 101,800 775 T/B 4,000 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 1,215 1,245 1,220 1,235 20 7,633,800 9,427,638,000 932 276.510 1,240 J 7,300 1,235 T/B 231,000 97 DEWA Darma Henwa Tbk --U2---1 50 52 50 50 0 258,217,900 13,087,501,200 2,908 16.496 51 J 15,649,600 50 T/B 8,896,800 98 DILD Intiland Development Tbk. --S6---1 322 324 320 322 0 17,697,100 5,697,285,000 342 56.111 322 T/J 1,600 320 B 491,100 99 DKFT Central Omega Resources Tbk. --U2---2 396 392 382 392 -4 71,100 27,861,000 6 1,006.936 392 T/J 280,200 390 B 10,100 100 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,300 5,200 5,200 0 475,200 2,471,320,000 19 31,083.747 5,200 T/J 6,600 5,175 B 10,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 170 172 168 169 -1 23,040,900 3,902,497,500 654 80.476 170 J 161,200 169 T/B 1,047,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,580 2,600 2,580 2,590 10 15,000 38,802,000 4 2,275.143 2,600 J 14,200 2,580 B 25,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,050 1,070 1,035 1,040 -10 26,455,900 27,863,645,500 1,487 1,407.993 1,040 T/J 1,842,300 1,035 B 909,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 316 310 314 2 10,300 3,218,400 14 57.091 314 T/J 300 310 B 500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 470 478 426 462 -8 1,742,800 818,229,600 209 124.865 462 T/J 4,600 460 B 100 106 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 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 4,100 B 1,400 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 1,980 1,925 1,980 5 29,000 56,129,500 17 728.821 1,980 T/J 1,800 1,930 B 1,100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 224 228 214 218 -6 1,091,600 240,115,800 219 145.333 220 J 37,000 218 T/B 5,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,005 955 1,005 0 1,200 1,201,000 3 24.815 1,020 J 12,400 965 B 300 111 ELSA Elnusa Tbk. --S2K--1 452 474 458 464 12 125,538,800 58,891,172,000 4,414 116.000 466 J 149,500 464 T/B 1,430,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 39,600 1,980,000 9 10.308 50 T/J 1,026,069,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 258 270 258 260 2 183,560,600 48,596,394,200 3,097 21.677 260 T/J 7,213,300 258 B 936,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,995 2,100 1,995 2,000 5 701,100 1,407,094,000 31 1,399.296 2,000 T/J 51,600 1,985 B 600 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,265 1,280 1,250 1,255 -10 5,891,300 7,451,864,500 893 125.500 1,255 T/J 95,000 1,250 B 103,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 324 328 318 318 -6 10,018,900 3,238,284,800 573 592.057 320 J 68,000 318 T/B 250,200 117 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,760 2,670 2,750 20 7,352,400 19,913,123,000 3,441 139.565 2,750 T/J 573,600 2,730 B 3,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,485 1,520 1,500 1,500 15 1,004,400 1,506,633,000 38 2,359.047 1,520 J 400 1,500 T/B 640,200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,500 5,550 5,525 5,525 25 223,200 1,234,402,500 160 1,266.156 5,550 J 4,500 5,500 B 10,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,160 3,310 3,000 3,130 -30 704,800 2,182,243,000 286 626.000 3,230 J 1,500 3,130 T/B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 2,100 2,100 2,100 0 100 210,000 1 1,680.000 2,450 J 200 2,100 T/B 400 122 FMII Fortune Mate Indonesia Tbk --U6---2 635 650 635 640 5 1,584,500 1,018,624,500 145 640.000 640 T/J 2,400 635 B 17,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 775 765 770 0 15,729,200 12,037,195,500 87 350.000 770 T/J 306,100 765 B 8,200 124 FPNI Lotte Chemical Titan Tbk. --M3---2 196 230 197 212 16 44,802,100 9,677,485,400 2,284 64.305 214 J 515,800 212 T/B 1,773,000 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 153,000 7,650,000 34 2.778 50 T/J 5,551,300 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---1 296 298 294 298 2 4,770,900 1,412,569,400 407 40.059 298 T/J 880,600 296 B 28,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 950 960 920 925 -25 13,434,600 12,535,545,000 1,421 181.600 925 T/J 170,000 920 B 1,419,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 346 350 346 348 2 592,300 206,229,200 187 87.000 348 T/J 24,300 346 B 160,900 130 GMTD Gowa Makassar Tourism Development Tbk. CDU6---2 13,000 13,000 13,000 13,000 0 500 6,500,000 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---1 171 173 170 170 -1 10,200 1,764,300 4 68.000 171 J 100 168 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 296 292 282 288 -8 2,800 796,800 6 45.417 302 J 100 288 T/B 3,000 134 HERO Hero Supermarket Tbk. --U9---1 940 920 920 920 -20 100 92,000 1 1,920.347 955 J 100 920 T/B 300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,030 3,030 3,020 3,020 -10 3,700 11,180,000 7 924.509 3,020 T/J 1,200 3,010 B 10,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 715 0 3,300 2,361,500 9 1,100.000 715 T/J 3,400 705 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 280 276 276 -4 81,500 22,653,200 46 92.000 280 J 40,800 276 T/B 47,400 138 HRUM Harum Energy Tbk. --S2K--1 2,990 3,030 2,840 2,980 -10 15,516,600 45,875,140,000 2,880 57.308 2,980 T/J 262,900 2,920 B 5,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 1,100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 875 835 850 0 276,800 231,889,500 46 66.406 850 T/J 71,800 845 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 212 216 210 210 -2 334,637,800 71,271,756,800 821 403.086 212 J 711,500 210 T/B 302,900 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,210 1,235 1,210 1,210 0 1,645,600 2,005,390,000 390 162.443 1,215 J 58,500 1,210 T/B 8,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 510 520 498 500 -10 1,250,700 630,177,300 48 100.000 505 J 70,300 500 T/B 58,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 326,200 322,938,000 26 260.526 990 T/J 2,900 980 B 5,500 145 INAF Indofarma Tbk. --U5K--1 4,440 4,500 4,360 4,400 -40 65,800 292,704,000 68 1,760.000 4,440 J 1,000 4,400 T/B 86,200 146 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,150 3,090 3,120 60 7,847,500 24,445,403,000 1,885 1,273.469 3,130 J 300,700 3,120 T/B 320,400 147 INDY Indika Energy Tbk. --S7LKO1 3,860 3,920 3,810 3,810 -50 13,347,800 51,488,928,000 4,692 129.153 3,810 T/J 6,900 3,800 B 614,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,250 11,600 11,250 11,500 250 10,671,300 122,803,745,000 4,619 592.579 11,525 J 66,900 11,500 T/B 317,500 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 90 87 88 -2 5,639,500 497,653,500 224 0.503 88 T/J 248,700 87 B 1,339,900 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 0 0 630 0 0 0 0 600.000 640 J 221,800 630 B 50,000 151 INTA Intraco Penta Tbk. --U9---2 488 494 484 486 -2 13,423,900 6,565,634,400 1,066 342.589 486 T/J 6,800 484 B 367,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 410 406 408 -2 58,900 23,987,600 40 107.368 408 T/J 100 404 B 15,700 153 ISAT Indosat Tbk. --S7K--1 4,800 4,860 4,790 4,790 -10 786,400 3,789,611,000 660 342.143 4,810 J 2,500 4,790 T/B 24,900 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 28,450 29,000 27,400 27,400 -1,050 1,529,700 43,229,210,000 2,746 195.714 28,000 J 2,100 27,400 T/B 390,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 276,400 13,820,000 21 35.714 50 T/J 48,263,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 496 496 496 0 1,500 744,000 1 281.355 496 T/J 8,500 470 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 10,100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 820 810 820 0 58,400 47,852,000 12 585.714 820 T/J 10,000 815 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,635 1,650 1,605 1,610 -25 1,226,600 1,987,479,000 706 440.131 1,610 T/J 61,700 1,605 B 120,400 160 JRPT Jaya Real Property Tbk. --S6---1 840 845 835 835 -5 2,557,700 2,152,920,000 585 802.885 835 T/J 6,600 830 B 48,200 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,650 4,750 4,660 4,740 90 9,466,000 44,723,084,000 2,952 279.514 4,750 J 169,500 4,740 T/B 727,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,200 1,110 1,055 1,055 -145 400 427,500 4 227.214 1,500 J 500 1,080 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,200 2,270 2,220 2,230 30 172,300 385,972,000 200 2,230.000 2,230 T/J 69,600 2,210 B 20,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 468 472 462 462 -6 4,545,500 2,116,681,200 341 56.137 462 T/J 77,800 460 B 234,500 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 266 270 266 268 2 1,223,700 328,239,000 281 9.298 268 T/J 34,100 266 B 2,116,500 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,090 2,020 2,090 90 88,800 182,757,000 46 55.000 2,100 J 12,100 2,090 T/B 10,700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,890 2,780 2,890 80 665,600 1,877,769,000 89 963.333 2,890 T/J 17,900 2,800 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 424 434 416 420 -4 46,100 19,628,400 24 1,473.684 420 T/J 24,300 418 B 3,000 170 KMTR Kirana Megatara Tbk. --M3---2 625 645 615 625 0 3,411,600 2,144,741,500 712 136.463 625 T/J 85,000 620 B 38,000 171 KPIG MNC Land Tbk. --U9---2 1,345 1,335 1,225 1,325 -20 151,000 201,552,000 9 285.112 1,325 T/J 73,300 1,320 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,580 2,600 2,580 2,600 20 77,500 200,744,000 99 945.455 2,600 T/J 500 2,580 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 480 486 478 480 0 4,136,300 1,991,122,600 356 59.675 480 T/J 286,300 478 B 225,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 655 640 655 15 47,195,100 30,240,943,500 5,864 6,814.399 655 T/J 472,500 650 B 165,600 175 LINK Link Net Tbk. --S9K--1 5,400 5,425 5,300 5,425 25 481,800 2,608,867,500 169 339.062 5,425 T/J 120,300 5,400 B 28,500 176 LPCK Lippo Cikarang Tbk --S6---1 3,230 3,250 3,180 3,210 -20 490,100 1,573,407,000 180 347.027 3,210 T/J 11,100 3,200 B 2,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 484 488 480 484 0 7,313,900 3,538,679,600 922 123.924 484 T/J 356,800 482 B 334,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,050 11,200 10,875 10,975 -75 3,000,700 32,903,125,000 3,402 248.691 10,975 T/J 199,400 10,950 B 100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,380 1,385 1,345 1,375 -5 26,422,500 36,228,876,000 1,469 354.839 1,375 T/J 197,600 1,360 B 10,000 180 LTLS Lautan Luas Tbk. --S9---1 655 665 630 650 -5 506,200 326,585,000 53 229.773 650 T/J 194,300 640 B 9,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 705 715 630 680 -25 93,000 64,726,000 52 1,433.813 680 T/J 46,900 630 B 8,800 182 MAIN Malindo Feedmill Tbk. --S3---1 725 780 730 745 20 5,111,400 3,868,119,500 680 423.295 750 J 3,300 745 T/B 191,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,755 1,775 1,725 1,775 20 6,900 12,106,500 14 105.655 1,775 T/J 300 1,740 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,800 8,200 7,825 8,200 400 822,400 6,682,472,500 1,647 1,312.000 8,200 T/J 14,100 8,150 B 100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,790 1,800 1,755 1,790 0 1,842,900 3,297,929,000 291 716.000 1,790 T/J 23,000 1,775 B 10,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 298 302 302 302 4 169,000 51,038,000 7 214.733 302 T/J 100 300 B 226,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,600 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,180 3,190 3,130 3,150 -30 106,300 335,009,000 119 242.308 3,170 J 3,700 3,150 T/B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 845 860 815 815 -30 6,576,700 5,555,220,000 863 50.938 820 J 35,100 815 T/B 10,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,780 2,810 2,740 2,780 0 4,686,000 13,044,016,000 354 200.722 2,780 T/J 21,000 2,750 B 20,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 216 208 208 0 9,369,900 1,983,598,200 440 186.560 210 J 28,000 208 T/B 750,400 192 MDIA Intermedia Capital Tbk. --U9---1 284 294 282 290 6 886,700 251,868,800 29 210.145 290 T/J 2,400 288 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,630 2,600 2,500 2,590 -40 8,800 22,306,000 19 129.500 2,590 T/J 1,100 2,520 B 2,000 194 MDLN Modernland Realty Tbk. --S6---1 358 368 358 364 6 15,207,300 5,516,641,000 494 108.026 364 T/J 65,300 362 B 30,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,225 1,250 1,190 1,210 -15 95,796,700 116,705,040,000 6,383 2,131.145 1,210 T/J 1,597,200 1,205 B 9,300 196 MEGA Bank Mega Tbk. --U8---1 3,600 0 0 3,600 0 0 0 0 2,624.136 3,500 J 2,500 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,125 6,125 6,100 6,125 0 330,500 2,024,005,000 75 16,149.445 6,125 T/J 21,800 6,100 B 9,000 198 META Nusantara Infrastructure Tbk. --S7---1 202 202 198 200 -2 3,200,700 637,649,800 102 60.042 200 T/J 917,700 199 B 337,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,730 1,730 1,730 15 30,000 51,900,000 2 887.179 1,730 T/J 3,600 1,710 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 300 870 B 500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,080 2,120 2,070 2,090 10 4,431,700 9,236,404,000 971 123.051 2,110 J 4,000 2,090 T/B 100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,920 1,920 1,910 1,920 0 4,300 8,235,000 7 1,828.571 1,920 T/J 9,800 1,915 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 284 306 282 304 20 6,799,800 1,978,375,200 504 760.000 304 T/J 4,500 302 B 12,100 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,800 0 0 26,800 0 0 0 0 1,276.190 26,800 J 600 26,000 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,550 16,400 16,500 0 20,200 333,320,000 13 105,095.541 16,600 J 10,000 16,500 T/B 1,200 206 MLPL Multipolar Tbk. --S9K--1 137 138 136 136 -1 10,126,400 1,380,871,800 392 15.599 137 J 1,231,000 136 T/B 2,292,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 221,200 565 B 20,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,475 1,490 1,465 1,470 -5 13,851,700 20,401,860,000 3,187 163.333 1,470 T/J 2,903,900 1,465 B 217,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 835 915 825 890 55 2,322,800 2,082,612,500 406 59.333 895 J 37,000 890 T/B 98,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 392 402 390 400 8 2,161,400 858,240,000 507 168.173 402 J 19,400 400 T/B 25,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 4,700 4,700 4,700 -200 44,000 206,800,000 2 426.310 4,700 T/J 9,400 3,700 B 1,000 212 MSKY MNC Sky Vision Tbk. --U9---1 825 825 695 700 -125 2,137,800 1,599,590,500 353 46.053 705 J 5,000 700 T/B 81,200 213 MTDL Metrodata Electronics Tbk. --S9---1 785 800 785 790 5 3,184,800 2,531,053,500 387 1,422.193 790 T/J 91,400 785 B 10,000 214 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---1 390 390 388 390 0 300 116,800 2 163.968 390 T/J 24,600 366 B 100 216 MYOH Samindo Resources Tbk. --U2---1 800 800 785 800 0 146,700 117,199,000 19 95.286 800 T/J 304,800 785 B 20,600 217 MYRX Hanson International Tbk. --S6XXO2 148 154 149 151 3 246,261,300 37,028,462,300 1,826 102.979 151 T/J 1,879,000 150 B 1,582,400 218 NASA Ayana Land International Tbk. --U9---2 420 418 418 418 -2 1,000 418,000 3 405.825 420 J 10,000 418 T/B 116,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,840 3,890 3,840 3,850 10 23,300 89,875,000 42 1,184.615 3,850 T/J 10,200 3,840 B 16,200 220 NIRO Nirvana Development Tbk. --U6---2 101 103 92 100 -1 31,500 3,023,900 28 95.238 100 T/J 1,057,700 96 B 300 221 NISP Bank OCBC NISP Tbk. --U8---1 2,100 2,100 2,060 2,070 -30 96,300 200,884,000 102 1,254.188 2,100 J 4,500 2,070 T/B 700 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 0 0 910 0 0 0 0 242.667 910 J 32,000 905 B 3,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 448 456 442 442 -6 131,000 58,505,600 50 52.000 444 J 300 442 T/B 66,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,890 0 0 1,890 0 0 0 0 90.507 1,880 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 545 545 525 535 -10 736,800 393,116,500 199 1,058.463 540 J 74,200 535 T/B 58,800 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 10,400 3,120,000 3 81.996 300 T/J 49,600 290 B 37,100 227 PANS Panin Sekuritas Tbk. --U8---1 1,825 1,850 1,825 1,825 0 41,600 76,687,000 20 1,327.273 1,825 T/J 1,200 1,820 B 1,200 228 PBID Panca Budi Idaman Tbk. --U3---2 905 905 885 895 -10 53,100 47,458,000 21 105.294 895 T/J 1,900 890 B 5,700 229 PBRX Pan Brothers Tbk. --S4K--1 480 490 482 484 4 10,416,700 5,047,772,600 3,946 856.637 486 J 50,000 484 T/B 17,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,385 0 0 1,385 0 0 0 0 115.417 1,400 J 500 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,520 2,530 2,520 2,530 10 7,900 19,909,000 2 1,686.667 2,530 T/J 17,800 2,520 B 21,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,325 1,325 1,325 1,325 0 200 265,000 2 258.537 1,390 J 500 1,335 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,470 3,470 3,140 3,470 0 26,000 85,141,000 24 1,439.894 3,470 T/J 2,400 3,400 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,095 1,050 1,075 0 1,650,200 1,781,819,000 191 1,789.877 1,080 J 367,800 1,075 T/B 13,000 235 PNIN Paninvest Tbk. --U8---1 1,180 1,185 1,170 1,180 0 608,100 716,301,500 230 1,254.785 1,180 T/J 23,300 1,175 B 114,400 236 PNLF Panin Financial Tbk. --S8---1 250 252 246 250 0 7,656,800 1,903,214,200 493 270.212 250 T/J 1,485,600 248 B 328,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,000 960 960 960 -40 100 96,000 1 479.674 960 T/J 1,500 775 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,590 4,640 4,600 4,630 40 26,015,100 120,102,411,000 374 2,938.731 4,630 T/J 74,600 4,620 B 75,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 630 625 630 10 1,300 813,000 5 117.757 645 J 3,500 625 B 48,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,115 1,135 1,115 1,120 5 172,800 194,057,500 78 74.667 1,120 T/J 5,700 1,115 B 118,100 241 PPRE PP Presisi Tbk. CDM7---1 380 384 378 380 0 1,510,600 574,846,600 184 88.372 380 T/J 100 378 B 285,600 242 PPRO PP Properti Tbk. --S6K--1 168 178 169 174 6 58,223,700 10,125,203,700 2,582 376.216 175 J 1,606,900 174 T/B 345,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,440 3,600 3,450 3,470 30 47,300 165,131,000 28 53.385 3,500 J 100 3,470 T/B 800 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 270 260 262 0 6,456,200 1,709,182,800 486 850.015 264 J 12,600 262 T/B 112,900 245 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,570 3,300 3,420 120 121,675,600 419,583,326,000 9,942 2,973.913 3,430 J 90,900 3,420 T/B 2,292,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,770 2,860 2,790 2,840 70 13,455,500 38,034,432,000 2,451 533.835 2,850 J 364,900 2,840 T/B 79,800 247 PTRO Petrosea Tbk. --M2---1 2,390 2,490 2,370 2,390 0 1,584,800 3,830,049,000 555 1,912.000 2,390 T/J 79,500 2,380 B 54,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,250 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 620 635 620 630 10 12,192,400 7,671,969,000 1,011 2,428.775 630 T/J 1,101,800 625 B 870,600 250 RAJA Rukun Raharja Tbk. --S7---1 615 660 585 590 -25 23,795,900 14,752,229,000 2,657 2,026.656 590 T/J 26,000 585 B 296,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,395 1,420 1,385 1,420 25 5,036,700 7,075,248,500 518 887.500 1,420 T/J 1,968,800 1,405 B 12,700 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,925 J 500 5,250 B 5,000 253 RIMO Rimo International Lestari Tbk --S9---2 137 150 137 146 9 439,676,200 61,763,186,400 5,195 80.157 146 T/J 19,000 145 B 1,109,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 346 334 346 14 1,500 503,600 4 2,707.355 346 T/J 15,500 336 B 2,000 255 RODA Pikko Land Development Tbk. --U6---2 500 555 482 500 0 52,112,200 26,244,337,000 261 798.339 520 J 10,800 500 T/B 1,000,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,240 1,235 1,240 -10 60,000 74,152,500 25 486.275 1,250 J 123,500 1,240 T/B 500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 575 555 555 -5 2,677,700 1,512,383,000 696 693.750 555 T/J 19,000 550 B 110,200 258 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 10,300 10,275 10,000 10,275 -25 13,700 140,460,000 9 6,629.032 10,275 T/J 14,800 9,900 B 2,100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,620 2,840 2,630 2,820 200 8,322,000 23,050,617,000 2,199 1,275.712 2,820 T/J 1,469,200 2,810 B 3,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 835 J 43,500 780 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,430 2,450 -30 92,400 227,992,000 35 104.701 2,450 T/J 4,100 2,440 B 200 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,310 1,310 1,310 10 2,700 3,537,000 1 60.877 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 785 775 780 5 1,967,300 1,530,007,500 215 557.143 780 T/J 12,000 775 B 41,400 265 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---1 710 740 700 740 30 5,370,600 3,887,065,000 417 127.586 745 J 220,700 740 T/B 1,026,400 267 SILO Siloam International Hospitals Tbk. --U9---1 8,225 8,400 8,300 8,375 150 300,100 2,505,087,500 192 95.118 8,375 T/J 49,600 8,300 B 13,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 615 615 595 600 -15 3,422,300 2,061,791,500 480 54.545 610 J 516,900 600 T/B 461,800 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,025 1,025 1,025 5 20,000 20,500,000 2 1.139 1,025 T/J 91,800 965 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 460 530 422 444 -16 6,200 3,040,400 8 386.087 470 J 100 442 B 2,100 271 SMAR Smart Tbk. --U1---2 3,700 3,900 3,900 3,900 200 100 390,000 1 1,288.575 3,900 T/J 200 3,720 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,500 3,500 3,450 3,480 -20 22,200 77,330,000 33 621.429 3,480 T/J 2,500 3,470 B 11,300 273 SMCB Holcim Indonesia Tbk. --M3---1 805 805 800 800 -5 67,900 54,473,500 64 966.184 805 J 28,700 800 T/B 204,300 274 SMDR Samudera Indonesia Tbk. --S7---1 450 458 450 450 0 4,599,200 2,082,595,600 432 1,805.923 452 J 153,700 450 T/B 1,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 945 985 950 980 35 26,966,700 26,137,475,000 2,089 1,610.253 980 T/J 399,800 975 B 166,600 276 SMRU SMR Utama Tbk. --U2---2 470 470 466 466 -4 63,000 29,527,800 12 113.960 468 J 10,000 466 T/B 17,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,405 1,445 1,405 1,430 25 6,159,000 8,834,705,000 1,961 3,819.546 1,435 J 28,100 1,430 T/B 51,100 278 SOCI Soechi Lines Tbk. --M7---1 258 262 254 254 -4 10,254,500 2,637,030,400 646 46.182 256 J 2,589,700 254 T/B 1,434,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 200 208 0 4,300 876,800 5 221.983 208 T/J 1,400 206 B 2,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 336 336 0 26,084,300 8,827,055,000 1,024 140.000 338 J 1,130,600 336 T/B 14,036,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,170 4,180 4,160 4,170 0 43,100 179,767,000 85 75.818 4,170 T/J 2,700 4,100 B 600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 570 555 560 0 73,592,500 41,272,365,500 2,024 229.744 565 J 2,777,100 560 T/B 52,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,420 1,430 0 30,426,400 43,385,963,500 4,178 213.433 1,430 T/J 151,900 1,425 B 206,500 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 4,600 J 300 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 22,400 1,120,000 6 64.769 50 T/J 484,983,600 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 3,940 3,980 3,930 3,970 30 1,608,100 6,366,234,000 1,193 3,609.091 3,970 T/J 21,200 3,950 B 43,200 288 TARA Sitara Propertindo Tbk. --U6K--1 855 855 835 845 -10 40,221,000 33,796,346,000 3,775 797.170 845 T/J 697,200 840 B 180,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,750 5,650 5,650 -25 370,700 2,114,822,500 474 279.012 5,700 J 200 5,650 T/B 34,100 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,250 1,260 1,235 1,245 -5 205,600 255,380,000 111 283.502 1,245 T/J 287,800 1,240 B 100 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,600 J 4,000 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 810 870 755 820 10 1,155,800 929,188,000 127 264.516 820 T/J 1,100 810 B 5,800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 730 735 735 735 5 100 73,500 1 166.561 735 T/J 1,500 725 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,600 2,600 2,600 0 5,200 13,520,000 3 2,136.577 2,600 T/J 5,700 2,500 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 550 545 540 545 -5 207,200 111,920,000 31 272.500 545 T/J 100 540 B 5,500 296 TINS Timah Tbk. --S2K--1 1,095 1,135 1,080 1,130 35 40,018,100 44,793,521,500 2,634 577.423 1,135 J 766,700 1,130 T/B 70,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,750 6,975 6,775 6,975 225 3,751,800 25,967,400,000 1,112 431.252 6,975 T/J 23,800 6,925 B 19,500 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,095 1,095 1,060 1,095 0 5,300 5,666,500 6 503.703 1,095 T/J 600 1,060 B 600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,710 2,590 2,660 -40 81,400 214,084,000 34 140.000 2,660 T/J 4,000 2,600 B 4,600 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,190 4,200 4,190 4,190 0 8,291,800 34,787,072,000 478 1,351.613 4,190 T/J 128,000 4,180 B 130,400 301 TOTL Total Bangun Persada Tbk. --S6---1 705 705 690 700 -5 1,057,400 736,088,500 289 251.594 705 J 269,600 700 T/B 200,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 370 372 360 364 -6 1,981,300 720,260,000 256 1,180.783 372 J 452,600 366 B 20,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,440 3,520 3,420 3,440 0 2,176,500 7,529,699,000 568 3,287.996 3,440 T/J 270,700 3,430 B 54,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 406 424 402 404 -2 315,379,700 130,304,736,800 4,788 333.901 406 J 1,683,000 404 T/B 1,031,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 127 135 120 125 -2 32,800 4,028,600 16 125.964 125 T/J 8,400 123 B 10,000 306 TRST Trias Sentosa Tbk. --U3---1 392 0 0 392 0 0 0 0 233.834 398 J 42,900 392 B 30,300 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,630 1,605 1,630 30 141,300 229,187,500 76 290.781 1,635 J 600 1,630 T/B 300 308 TURI Tunas Ridean Tbk. --U9---1 1,340 1,340 1,340 1,340 0 162,100 217,214,000 3 2,977.778 1,340 T/J 36,300 1,335 B 297,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,345 1,375 1,330 1,355 10 1,197,800 1,611,768,000 193 2,627.191 1,365 J 10,000 1,350 B 142,700 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,700 3,920 3,680 3,920 220 1,100 4,189,000 10 145.181 3,920 T/J 2,100 3,690 B 100 311 VICO Victoria Investama Tbk. --U8---1 195 194 189 190 -5 183,600 35,059,200 44 152.000 190 T/J 16,000 189 B 1,600 312 VIVA Visi Media Asia Tbk. --S9---1 346 364 340 362 16 17,821,800 6,337,786,400 1,088 120.667 362 T/J 82,400 360 B 23,000 313 VOKS Voksel Electric Tbk. --U4---1 214 220 204 204 -10 7,668,500 1,609,150,400 1,017 90.240 206 J 43,600 204 T/B 212,300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 264 268 262 262 -2 3,224,400 852,406,400 298 90.345 266 J 289,000 262 T/B 1,128,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,750 1,765 1,725 1,725 -25 12,613,200 21,962,720,500 2,076 443.384 1,730 J 175,800 1,725 T/B 1,193,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 352 342 350 0 1,800,800 623,641,000 47 94.652 352 J 5,000 350 T/B 308,500 317 WOOD Integra Indocabinet Tbk. --S5---2 310 322 310 318 8 82,835,900 26,421,618,800 1,827 122.308 320 J 84,900 318 T/B 657,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 454 460 452 454 0 122,416,600 55,675,755,000 3,660 92.653 454 T/J 1,951,200 452 B 3,987,700 319 WSKT Waskita Karya (Persero) Tbk. CDS6XXO1 2,540 2,570 2,490 2,500 -40 66,121,900 166,614,805,000 5,648 674.764 2,510 J 228,300 2,500 T/B 803,000 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 515 515 0 4,337,700 2,238,721,500 368 87.288 520 J 2,912,100 515 T/B 634,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,725 1,760 1,725 1,725 0 10,167,500 17,647,684,000 1,439 1,232.143 1,725 T/J 28,800 1,720 B 154,400 Total 4,787,455,700 3,247,787,490,700 214,940 5,441,449,300 118,844,200 Jakarta, 11 April 2018 Trading Division