List of Securities Quotation: IDX SMC Composite Date: Thursday, 19 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 13,550 13,550 13,375 13,400 -150 301,500 4,048,882,500 393 1,088.582 13,400 T/J 28,800 13,375 B 14,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,625 0 0 7,625 0 0 0 0 1,740.792 7,600 J 300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,190 J 2,100 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,360 1,315 1,320 -20 6,481,800 8,627,269,500 1,081 1,609.756 1,325 J 101,000 1,320 T/B 115,600 5 ACST Acset Indonusa Tbk. --S6---1 2,790 2,840 2,750 2,820 30 1,716,600 4,860,961,000 104 118.423 2,830 J 137,100 2,820 T/B 300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,150 2,170 2,150 2,170 20 2,102,800 4,541,711,000 558 1,704.193 2,170 T/J 415,600 2,160 B 2,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,025 9,300 9,050 9,300 275 120,400 1,102,137,500 90 400.000 9,325 J 700 9,300 T/B 88,800 8 ADMG Polychem Indonesia Tbk --U3---1 340 354 340 346 6 2,581,200 895,546,200 288 30.883 348 J 12,000 346 T/B 32,600 9 AGII Aneka Gas Industri Tbk. --S3---1 710 730 705 725 15 192,900 137,443,500 65 65.909 725 T/J 400 720 B 11,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 398 404 376 378 -20 41,670,900 15,934,167,600 2,879 617.566 380 J 124,500 378 T/B 1,337,900 11 AGRS Bank Agris Tbk. --U8---2 476 474 470 470 -6 109,100 51,568,200 32 427.273 470 T/J 500 468 B 10,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 625 630 610 610 -15 31,798,800 19,582,069,500 2,088 74.247 615 J 1,816,900 610 T/B 264,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,825 5,700 5,825 50 7,498,800 43,268,550,000 1,273 4,642.507 5,825 T/J 20,800 5,775 B 15,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 378 0 0 378 0 0 0 0 360.000 370 J 2,000 348 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,425 5,425 5,425 0 10,000 54,250,000 1 221.429 5,450 J 9,500 5,400 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 575 580 575 580 5 36,500 21,134,000 26 1,480.007 580 T/J 36,300 570 B 1,898,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,325 1,310 1,305 1,310 -15 71,900 93,837,500 13 109.167 1,310 T/J 4,300 1,300 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 945 900 935 50 341,606,500 316,085,314,000 8,623 616.470 935 T/J 11,700,300 930 B 672,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 6 113.956 1,780 T/J 1,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 510 J 500 498 B 220,600 21 APLN Agung Podomoro Land Tbk. --S6---1 228 232 226 226 -2 8,575,200 1,959,126,000 429 61.918 228 J 596,300 226 T/B 98,200 22 ARII Atlas Resources Tbk. --U2---2 1,100 0 0 1,100 0 0 0 0 73.333 1,100 J 4,000 1,090 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 334 334 320 332 -2 97,739,200 32,113,124,600 189 110.667 332 T/J 186,000 326 B 200 24 ARNA Arwana Citramulia Tbk. XDS3---1 328 330 326 330 2 480,100 157,435,200 81 2,242.914 332 J 29,300 328 B 1,500 25 ASGR Astra Graphia Tbk. --S9---1 1,595 1,595 1,550 1,595 0 447,000 703,020,000 95 330.693 1,595 T/J 13,800 1,580 B 32,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 770 770 760 760 -10 1,695,500 1,305,195,500 242 1,407.407 770 J 600 760 T/B 39,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 392 386 388 0 7,968,000 3,091,583,000 465 369.524 390 J 1,437,800 388 T/B 3,105,600 28 ATIC Anabatic Technologies Tbk. --U9---1 740 0 0 740 0 0 0 0 105.714 730 J 1,000 700 B 300 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. CDM4---1 1,575 1,585 1,570 1,575 0 2,665,800 4,217,231,000 488 1,424.437 1,580 J 7,600 1,575 T/B 24,100 31 BABP Bank MNC Internasional Tbk. --U8---2 58 61 55 56 -2 76,401,000 4,412,500,700 1,491 64.275 57 J 154,800 56 T/B 10,341,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 274 274 -4 1,200 331,200 3 202.013 278 J 1,900 274 T/B 113,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,590 1,575 1,590 0 451,600 715,596,000 116 1,987.500 1,590 T/J 62,700 1,585 B 12,800 34 BBKP Bank Bukopin Tbk. --S8---1 488 492 476 480 -8 15,011,100 7,236,453,000 1,056 142.395 480 T/J 1,481,900 478 B 357,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,550 J 200 1,385 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 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,620 3,660 3,580 3,660 40 15,128,400 54,950,545,000 2,401 477.391 3,660 T/J 421,400 3,650 B 464,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 306 312 306 310 4 2,862,200 884,290,600 93 315.618 310 T/J 70,300 308 B 40,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 1,535 1,535 1,535 -5 200 307,000 1 621.420 1,530 J 18,500 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 0 606,200 30,310,000 66 217.306 50 T/J 236,372,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 294 290 294 2 3,656,400 1,067,451,400 211 172.941 294 T/J 599,600 292 B 20,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 855 900 815 840 -15 288,700 243,514,500 154 4,304.602 840 T/J 42,000 825 B 21,700 44 BHIT MNC Investama Tbk. --S9K--1 107 108 106 106 -1 18,064,100 1,931,421,100 4,059 309.987 107 J 956,800 106 T/B 664,000 45 BINA Bank Ina Perdana Tbk. --U8---2 620 775 630 775 155 19,350,700 13,829,145,500 3,893 437.863 0 J 0 775 T/B 4,357,700 46 BIPI Benakat Integra Tbk. --S2K--2 82 84 82 83 1 24,873,100 2,064,294,500 454 59.286 84 J 14,766,900 83 T/B 1,948,100 47 BIRD Blue Bird Tbk. --U7---1 2,910 2,950 2,900 2,950 40 47,700 139,824,000 89 45.385 2,950 T/J 7,900 2,930 B 1,600 48 BISI BISI International Tbk. --U1---1 1,925 1,925 1,920 1,925 0 135,900 261,505,000 11 962.500 1,925 T/J 110,100 1,920 B 2,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,040 2,060 10 9,831,600 20,334,513,000 261 343.333 2,070 J 179,100 2,050 B 190,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 705 685 700 15 11,247,700 7,839,434,000 1,385 162.791 705 J 744,100 700 T/B 464,100 51 BKSL Sentul City Tbk. --S6K--1 202 204 197 198 -4 62,847,100 12,537,369,200 2,289 13.682 198 T/J 565,400 197 B 5,359,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 214 222 210 210 -4 200 43,200 2 481.872 218 J 100 210 T/B 12,200 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 10,100 0 0 10,100 0 0 0 0 336.667 10,000 J 200 8,575 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 356 354 354 354 -2 100 35,400 1 110.625 350 J 7,200 320 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 575 585 560 565 -10 25,396,800 14,675,589,500 3,872 459.873 565 T/J 209,100 560 B 1,451,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 34,900 1,745,000 9 1.719 50 T/J 2,785,897,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,185 1,190 1,170 1,185 0 2,424,400 2,854,998,000 367 8.749 1,185 T/J 467,500 1,180 B 387,100 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 272 274 268 270 -2 837,600 226,301,200 87 3.191 270 T/J 10,200 268 B 234,900 60 BNLI Bank Permata Tbk. --M8K--1 585 590 575 580 -5 7,998,400 4,653,471,000 416 6.315 585 J 73,800 580 T/B 265,000 61 BOGA Bintang Oto Global Tbk. --S9---2 650 665 645 650 0 6,483,400 4,206,569,000 702 631.068 650 T/J 84,100 645 B 23,700 62 BOLT Garuda Metalindo Tbk. CDU4---2 900 915 900 910 10 614,200 556,658,500 163 165.455 910 T/J 10,300 905 B 28,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,050 0 0 6,050 0 0 0 0 1,210.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,175 7,150 6,900 7,150 -25 4,000 27,660,000 5 278.270 7,125 J 100 6,775 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 85 81 81 -2 84,771,800 7,018,846,400 754 12.756 82 J 4,165,100 81 T/B 26,216,400 66 BRNA Berlina Tbk. --U3---2 1,150 1,230 1,160 1,160 10 21,000 24,430,000 4 870.348 1,190 J 10,000 1,150 B 3,700 67 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,620 2,480 2,600 120 37,016,700 94,451,946,000 2,453 203.616 2,600 T/J 2,979,000 2,590 B 739,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,830 1,845 1,800 1,845 15 19,492,600 35,749,973,000 2,562 361.407 1,845 T/J 472,100 1,840 B 30,600 69 BSIM Bank Sinarmas Tbk. --U8---1 610 610 580 610 0 2,400 1,395,000 5 416.044 605 J 100 590 B 1,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,500 2,360 2,440 -10 27,400 65,616,000 15 125.128 2,440 T/J 1,000 2,400 B 10,000 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---2 135 140 133 137 2 36,292,000 4,935,480,200 69 1,049.648 137 T/J 198,500 136 B 125,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 506,954,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,940 2,970 2,930 2,930 -10 198,600 582,421,000 78 567.212 2,960 J 1,500 2,930 T/B 80,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 0 0 1,730 0 0 0 0 293.220 1,730 J 16,200 1,630 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 278 282 270 272 -6 329,826,000 90,499,086,000 5,472 15.786 274 J 7,161,900 272 T/B 6,644,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 496 0 0 496 0 0 0 0 190.769 490 J 2,500 450 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 224 228 224 224 0 432,600 97,087,200 53 211.814 226 J 82,200 224 T/B 11,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 286 308 278 298 12 189,239,500 56,162,772,600 4,018 65.175 298 T/J 2,048,500 296 B 4,014,500 80 BYAN Bayan Resources Tbk. --U2---1 10,850 10,900 10,900 10,900 50 5,000 54,500,000 1 187.931 10,900 T/J 500 10,000 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 408 400 402 0 357,500 143,243,800 215 121.818 404 J 52,900 402 T/B 1,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,635 1,730 1,605 1,700 65 211,100 354,273,500 50 97.143 1,745 J 55,900 1,700 T/B 9,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 282 282 280 280 -2 63,800 17,864,200 25 511.537 284 J 15,000 280 T/B 77,200 84 CASS Cardig Aero Services Tbk. --U7---2 715 720 700 720 5 950,500 665,358,500 16 180.000 720 T/J 300 700 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 107 117 107 110 3 19,752,500 2,174,819,600 759 704.000 111 J 5,400 110 T/B 447,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 326 318 324 4 34,600 11,046,600 14 25.354 324 T/J 3,700 318 B 203,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 670 675 670 675 5 1,100 737,500 2 2,449.379 0 J 0 705 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,260 1,285 1,245 1,280 20 3,022,800 3,835,621,000 577 1,113.043 1,285 J 58,800 1,280 T/B 490,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,445 1,445 1,445 -5 800 1,156,000 4 138.270 1,500 J 101,900 1,445 T/B 1,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 334 340 324 326 -8 593,600 195,232,400 164 61.667 330 J 16,500 326 T/B 7,100 91 COWL Cowell Development Tbk. --M6---2 680 705 660 690 10 1,528,500 1,047,777,500 575 530.769 700 J 7,200 695 B 5,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,600 380,000 4 45.455 50 T/J 102,543,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 530 535 535 535 5 307,800 164,673,000 56 269.977 550 J 13,500 530 B 120,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 640 565 565 565 -75 100 56,500 1 188.333 640 J 700 565 T/B 2,200 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,700 J 6,600 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,240 1,245 1,230 1,235 -5 3,260,500 4,028,270,000 618 276.510 1,240 J 49,400 1,235 T/B 1,436,700 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 34,277,800 1,713,890,000 128 16.496 50 T/J 43,478,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 338 348 332 332 -6 3,261,200 1,105,090,600 370 57.854 332 T/J 18,800 330 B 153,000 99 DKFT Central Omega Resources Tbk. --U2---2 390 408 382 396 6 804,200 318,735,400 53 1,017.210 396 T/J 94,600 392 B 15,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,250 5,425 5,225 5,425 175 42,900 231,687,500 14 32,428.717 5,425 T/J 100,000 5,275 B 10,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 170 175 170 174 4 10,513,600 1,818,919,200 446 82.857 174 T/J 741,800 173 B 939,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,620 2,610 2,520 2,610 -10 10,200 26,613,000 4 2,292.712 2,620 J 46,400 2,600 B 25,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,015 1,050 1,015 1,040 25 36,704,900 38,090,953,500 2,634 1,407.993 1,045 J 1,712,800 1,040 T/B 356,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 312 312 312 0 1,100 343,200 2 56.727 312 T/J 52,900 306 B 5,200 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 450 470 456 460 10 1,068,000 493,304,800 100 124.324 460 T/J 548,200 456 B 13,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,475 0 0 12,475 0 0 0 0 831.667 14,950 J 100 10,000 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 1,900 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,910 2,000 1,900 1,965 55 7,200 13,789,500 14 723.300 1,965 T/J 600 1,915 B 800 109 DWGL Dwi Guna Laksana Tbk. --U9---2 210 216 202 208 -2 364,900 76,138,800 93 138.667 210 J 19,200 208 T/B 269,400 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 25.926 1,045 J 10,000 1,000 B 200 111 ELSA Elnusa Tbk. --S2K--1 488 510 496 505 17 93,091,600 46,742,032,700 4,193 126.250 505 T/J 819,200 500 B 6,417,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 62,500 3,125,000 9 10.308 50 T/J 967,393,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 248 252 238 238 -10 76,313,100 18,660,620,200 2,449 19.843 240 J 487,700 238 T/B 10,481,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,955 1,955 1,955 5 1,000 1,955,000 1 1,367.812 2,010 J 100 1,960 B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,255 1,275 1,215 1,230 -25 7,418,600 9,219,259,500 1,173 123.000 1,230 T/J 566,100 1,225 B 129,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 332 340 330 332 0 10,787,900 3,621,101,800 786 618.123 334 J 80,000 332 T/B 63,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,510 2,550 2,500 2,500 -10 3,936,200 9,923,983,000 2,042 126.877 2,520 J 10,300 2,500 T/B 848,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,540 1,540 1,510 1,510 -30 600 914,500 4 2,374.774 1,530 J 200 1,505 B 2,300 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,450 5,550 5,450 5,525 75 203,500 1,114,460,000 70 1,266.156 5,550 J 2,200 5,525 T/B 34,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,750 3,770 3,700 3,750 0 135,400 504,377,000 42 750.000 3,760 J 500 3,750 T/B 10,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 1,800 1,800 1,800 -300 500 900,000 1 1,440.000 2,400 J 3,000 1,900 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 625 630 0 998,000 628,650,500 98 630.000 630 T/J 9,100 625 B 13,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 780 765 770 0 28,814,300 22,118,535,000 208 350.000 770 T/J 352,200 760 B 13,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 195 199 193 196 1 2,557,300 500,585,300 200 59.452 197 J 158,800 196 T/B 18,800 125 FREN Smartfren Telecom Tbk. --U7---1 56 59 54 57 1 11,241,500 633,515,300 470 3.167 58 J 760,500 57 T/B 841,900 126 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---1 296 302 296 298 2 5,074,800 1,517,753,400 745 40.059 298 T/J 132,100 296 B 948,700 128 GJTL Gajah Tunggal Tbk. --S4K--1 895 910 885 905 10 5,023,000 4,528,211,500 588 177.674 910 J 580,500 905 T/B 1,029,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 374 378 366 366 -8 3,050,200 1,127,132,000 601 91.500 370 J 15,900 366 T/B 4,800 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 12,975 12,975 12,975 0 200 2,595,000 1 2,256.522 13,000 J 500 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---1 166 167 162 163 -3 294,200 48,457,800 17 65.200 167 J 500 163 T/B 800 133 HDTX Panasia Indo Resources Tbk. --U4---1 286 300 300 300 14 100 30,000 1 47.309 300 T/J 100 288 B 100 134 HERO Hero Supermarket Tbk. --U9---1 910 920 910 920 10 10,900 9,920,000 2 1,920.347 930 J 100 910 B 9,500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,550 3,340 3,550 300 314,600 1,088,390,000 142 1,086.757 3,540 J 15,500 3,520 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 670 720 0 2,200 1,579,000 6 1,107.692 720 T/J 1,300 640 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 282 278 282 4 179,300 50,331,200 37 94.000 284 J 134,100 282 T/B 8,200 138 HRUM Harum Energy Tbk. --S2K--1 2,940 3,080 2,940 3,050 110 3,996,000 12,080,684,000 1,767 58.654 3,050 T/J 5,200 3,040 B 52,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 8,600 J 100 6,525 B 200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 820 820 820 0 3,100 2,542,000 6 64.062 820 T/J 17,600 810 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 200 206 199 199 -1 351,007,900 71,324,865,500 906 381.972 200 J 221,200 199 T/B 279,200 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,720 2,100 1,720 2,000 280 24,794,600 48,459,613,500 6,309 268.501 2,000 T/J 1,576,100 1,995 B 200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 580 625 585 615 35 9,904,200 6,041,164,500 951 123.000 615 T/J 38,900 610 B 72,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 320,900 317,691,000 28 260.526 990 T/J 2,200 980 B 5,100 145 INAF Indofarma Tbk. --U5K--1 4,370 4,430 4,390 4,430 60 5,700 25,184,000 14 1,772.000 4,430 T/J 1,700 4,420 B 1,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,380 3,810 3,500 3,800 420 60,888,900 224,487,771,000 7,419 1,551.020 3,800 T/J 1,545,800 3,790 B 105,000 147 INDY Indika Energy Tbk. --S7LKO1 3,620 3,730 3,610 3,670 50 13,456,000 49,493,354,000 3,104 124.407 3,680 J 121,500 3,670 T/B 103,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,775 13,050 12,750 12,925 150 8,691,100 112,274,932,500 4,371 666.007 12,925 T/J 305,200 12,900 B 41,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 87 0 972,100 84,245,000 75 0.497 87 T/J 115,800 86 B 227,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 37,400 625 B 171,200 151 INTA Intraco Penta Tbk. --U9---2 492 505 492 498 6 8,980,600 4,472,280,600 1,191 351.048 498 T/J 234,000 496 B 411,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 402 396 402 0 155,200 62,257,400 48 105.789 402 T/J 5,000 400 B 1,200 153 ISAT Indosat Tbk. --S7K--1 4,640 4,710 4,630 4,650 10 703,600 3,273,816,000 212 332.143 4,650 T/J 8,700 4,640 B 500 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,925 28,000 27,000 27,875 950 1,082,300 29,975,432,500 2,982 199.107 27,950 J 16,700 27,875 T/B 6,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 55,400 2,770,000 13 35.714 50 T/J 53,086,000 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 494 494 494 -2 100 49,400 1 280.220 500 J 5,000 490 B 1,600 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 810 810 780 780 -30 45,700 36,019,000 12 557.143 795 J 2,400 780 T/B 12,900 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,560 1,675 1,560 1,585 25 6,813,200 11,109,922,000 1,010 433.297 1,600 J 15,000 1,585 T/B 12,300 160 JRPT Jaya Real Property Tbk. --S6---1 820 825 815 825 5 2,576,500 2,122,702,500 158 793.269 825 T/J 71,000 820 B 10,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,560 4,570 4,520 4,530 -30 3,342,500 15,168,142,000 1,516 267.130 4,540 J 100 4,520 B 36,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 236.906 1,100 T/J 400 1,065 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,190 2,200 2,180 2,190 0 108,700 238,112,000 79 2,190.000 2,200 J 15,600 2,180 B 17,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 458 474 454 468 10 9,230,100 4,289,978,800 824 56.866 470 J 122,900 468 T/B 113,800 165 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---1 260 260 258 260 0 4,187,400 1,085,883,000 910 9.021 260 T/J 823,300 258 B 106,600 167 KINO Kino Indonesia Tbk. --U5---2 2,140 2,180 2,140 2,180 40 1,400 3,032,000 7 57.368 2,180 T/J 18,800 2,140 B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,890 2,880 2,850 2,880 -10 579,500 1,660,557,000 63 960.000 2,880 T/J 74,700 2,840 B 9,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 408 412 402 408 0 34,700 14,183,000 10 1,431.579 408 T/J 22,700 402 B 58,500 170 KMTR Kirana Megatara Tbk. --M3---2 620 630 605 620 0 1,064,900 657,383,000 386 135.371 620 T/J 40,500 615 B 16,100 171 KPIG MNC Land Tbk. --U9---2 1,305 1,345 1,345 1,345 40 10,000 13,450,000 3 289.415 1,345 T/J 134,900 1,100 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,620 2,640 2,610 2,630 10 63,300 166,290,000 89 956.364 2,630 T/J 1,800 2,620 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 474 515 478 505 31 66,867,500 33,577,916,300 3,614 62.783 510 J 1,388,400 505 T/B 840,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 630 645 630 645 15 47,722,900 30,511,506,500 6,491 6,710.362 645 T/J 387,900 635 B 708,600 175 LINK Link Net Tbk. CDS9K--1 5,400 5,425 5,375 5,400 0 186,100 1,004,292,500 181 337.500 5,400 T/J 356,000 5,375 B 9,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,080 3,080 3,020 3,040 -40 1,000,300 3,042,567,000 312 328.649 3,040 T/J 159,200 3,030 B 80,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 472 480 470 472 0 8,843,500 4,192,276,000 957 120.851 472 T/J 56,400 470 B 10,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,475 11,175 10,350 10,900 425 5,521,300 58,811,867,500 4,439 246.992 10,925 J 100 10,875 B 200 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,330 1,350 1,330 1,335 5 2,854,700 3,824,314,500 646 344.516 1,345 J 141,500 1,335 T/B 4,900 180 LTLS Lautan Luas Tbk. --S9---1 675 690 655 680 5 119,200 80,757,500 20 240.378 680 T/J 58,300 665 B 30,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 685 660 680 0 321,500 218,744,000 263 1,433.813 680 T/J 8,300 610 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 810 835 780 815 5 5,593,100 4,540,191,000 708 463.068 820 J 165,900 815 T/B 173,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,845 1,845 1,845 -5 2,300 4,243,500 7 109.821 1,850 J 2,400 1,845 T/B 600 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,175 8,300 8,075 8,075 -100 1,009,700 8,355,510,000 875 1,292.000 8,275 J 5,100 8,075 T/B 61,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,740 1,720 1,725 -15 42,500 73,373,500 23 690.000 1,725 T/J 1,800 1,720 B 27,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 308 308 308 2 2,800 862,400 3 218.999 308 T/J 65,900 306 B 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 1,200 3,850 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,110 3,170 3,140 3,150 40 38,300 120,830,000 46 242.308 3,160 J 400 3,150 T/B 1,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 795 820 760 810 15 8,198,000 6,467,169,000 977 50.625 810 T/J 237,100 805 B 161,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,900 3,020 2,900 3,010 110 9,265,000 27,437,449,000 1,289 217.329 3,010 T/J 151,600 3,000 B 26,900 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 204 208 204 206 2 1,512,300 310,993,200 87 184.767 208 J 476,600 206 T/B 130,300 192 MDIA Intermedia Capital Tbk. --U9---1 280 280 278 280 0 1,385,200 386,705,800 19 202.899 280 T/J 944,900 278 B 446,600 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,530 2,580 2,500 2,520 -10 21,600 54,243,000 20 126.000 2,520 T/J 300 2,510 B 6,000 194 MDLN Modernland Realty Tbk. --S6---1 374 378 370 372 -2 3,901,500 1,456,284,600 293 110.400 374 J 108,500 372 T/B 548,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,330 1,290 1,300 25 115,409,900 151,076,993,500 6,165 2,289.660 1,305 J 728,900 1,300 T/B 187,500 196 MEGA Bank Mega Tbk. --U8---1 3,400 0 0 3,400 0 0 0 0 2,478.351 0 J 0 3,350 B 100 197 MERK Merck Tbk. --U5---2 6,150 0 0 6,150 0 0 0 0 16,215.361 6,300 J 7,000 6,125 B 5,700 198 META Nusantara Infrastructure Tbk. --S7---1 199 199 197 198 -1 2,882,200 570,701,600 45 59.442 199 J 1,057,500 198 T/B 418,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,745 1,750 1,705 1,745 0 46,500 81,013,500 10 894.872 1,745 T/J 111,000 1,705 B 99,900 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,025 B 1,000,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,910 1,930 1,875 1,930 20 5,729,200 10,926,604,500 1,188 113.631 1,930 T/J 100 1,920 B 5,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,880 0 0 1,880 0 0 0 0 1,790.476 1,900 J 25,000 1,865 B 200 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 288 290 280 282 -6 7,597,500 2,178,865,000 316 705.000 286 J 10,000 282 T/B 24,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,000 25,100 25,100 25,100 100 100 2,510,000 1 1,195.238 23,775 J 100 23,500 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,000 17,000 16,800 17,000 0 12,300 208,922,500 13 108,280.255 17,200 J 10,000 17,000 T/B 10,700 206 MLPL Multipolar Tbk. --S9K--1 127 136 125 132 5 17,734,900 2,328,634,600 1,129 15.141 133 J 609,400 132 T/B 460,200 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 63,000 36,425,000 7 100.000 585 T/J 1,148,200 550 B 10,700 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,410 1,385 1,405 20 24,679,200 34,486,499,000 13,045 156.111 1,405 T/J 607,500 1,400 B 140,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,000 1,070 1,010 1,020 20 9,886,400 10,259,440,000 583 68.000 1,030 J 109,100 1,020 T/B 104,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 378 386 376 378 0 1,522,600 578,381,400 397 158.924 378 T/J 184,600 376 B 120,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 5,975 J 100 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 700 715 690 705 5 1,048,600 748,468,500 37 46.382 710 J 8,000 705 T/B 1,000 213 MTDL Metrodata Electronics Tbk. --S9---1 785 785 775 780 -5 1,197,500 939,085,000 127 1,404.191 780 T/J 65,000 775 B 40,700 214 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---1 390 400 390 398 8 7,600 3,023,600 14 167.332 398 T/J 2,600 380 B 100 216 MYOH Samindo Resources Tbk. --U2---1 795 795 785 795 0 24,900 19,751,500 12 94.691 795 T/J 295,700 785 B 117,200 217 MYRX Hanson International Tbk. --S6XXO2 145 146 141 144 -1 520,833,500 74,990,304,000 1,014 98.205 144 T/J 1,247,900 143 B 2,203,400 218 NASA Ayana Land International Tbk. --U9---2 410 0 0 410 0 0 0 0 398.058 420 J 22,500 410 B 118,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,780 4,180 3,840 4,060 280 327,800 1,321,691,000 372 1,249.231 4,100 J 81,400 4,060 T/B 2,400 220 NIRO Nirvana Development Tbk. --U6---2 98 98 90 90 -8 1,192,000 109,244,200 60 85.714 91 J 4,600 90 T/B 176,800 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,110 2,130 2,090 2,090 -20 302,500 635,028,000 135 1,266.306 2,090 T/J 36,200 2,080 B 47,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 0 0 910 0 0 0 0 242.667 910 J 31,100 905 B 2,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 448 442 446 4 68,200 30,203,400 31 52.471 448 J 66,500 446 T/B 7,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,900 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 520 535 515 535 15 390,900 206,311,000 112 1,058.463 535 T/J 35,300 530 B 42,000 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 136,100 40,830,000 5 81.996 306 J 5,000 300 T/B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,895 1,910 1,880 1,900 5 83,300 157,836,000 48 1,381.818 1,910 J 43,400 1,900 T/B 4,700 228 PBID Panca Budi Idaman Tbk. --U3---2 895 905 890 900 5 720,400 647,504,000 32 105.882 905 J 22,000 900 T/B 5,100 229 PBRX Pan Brothers Tbk. --S4K--1 462 470 458 462 0 10,491,700 4,845,591,600 3,945 817.699 462 T/J 30,900 460 B 2,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,270 1,280 1,280 1,280 10 100 128,000 1 106.667 1,270 J 100 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,520 2,520 2,510 2,520 0 27,800 69,999,000 4 1,680.000 2,520 T/J 13,600 2,510 B 15,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 253.659 1,335 J 100 1,290 B 10,500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,340 3,380 3,220 3,300 -40 8,300 27,155,000 11 1,369.351 3,370 J 1,000 3,270 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,110 1,130 1,090 1,090 -20 4,060,500 4,483,272,000 797 1,814.852 1,095 J 17,000 1,090 T/B 137,000 235 PNIN Paninvest Tbk. --U8---1 1,205 1,220 1,170 1,200 -5 548,800 654,733,500 202 1,276.053 1,200 T/J 24,600 1,195 B 100 236 PNLF Panin Financial Tbk. --S8---1 254 260 252 256 2 31,478,800 8,017,846,800 821 276.697 256 T/J 206,200 254 B 1,072,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 950 1,180 950 1,180 230 300 313,000 3 589.599 1,090 J 1,500 1,085 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,620 4,650 4,620 4,640 20 30,594,800 141,669,553,000 384 2,945.078 4,640 T/J 60,700 4,630 B 38,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 630 630 630 5 700 441,000 2 117.757 630 T/J 20,300 625 B 50,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,160 1,180 0 2,994,600 3,532,718,000 205 78.667 1,180 T/J 114,200 1,170 B 50,000 241 PPRE PP Presisi Tbk. XDM7---1 384 388 378 386 2 4,598,500 1,760,670,200 752 89.767 388 J 529,400 384 B 244,400 242 PPRO PP Properti Tbk. --S6K--1 170 195 169 185 15 245,764,100 45,908,949,300 6,957 400.000 185 T/J 594,100 184 B 318,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,360 3,350 3,300 3,310 -50 12,400 41,078,000 19 50.923 3,350 J 2,400 3,310 T/B 1,900 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 300 276 290 14 29,892,600 8,630,818,200 1,283 940.856 292 J 291,500 290 T/B 1,483,800 245 PTBA Bukit Asam Tbk. --S2BXO1 3,480 3,330 3,200 3,280 -200 74,007,300 241,702,939,000 8,870 2,852.174 3,290 J 709,100 3,280 T/B 2,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,780 2,820 2,770 2,800 20 4,790,400 13,399,883,000 650 526.316 2,810 J 170,800 2,800 T/B 1,229,400 247 PTRO Petrosea Tbk. CDM2---1 2,390 2,450 2,380 2,400 10 1,727,100 4,171,398,000 619 1,920.000 2,410 J 19,100 2,400 T/B 68,000 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 625 625 615 625 0 14,264,300 8,859,976,000 1,338 2,409.499 625 T/J 450,200 620 B 6,700 250 RAJA Rukun Raharja Tbk. --S7---1 570 580 555 560 -10 7,093,800 3,985,770,000 1,331 1,923.605 565 J 8,000 560 T/B 35,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,440 1,460 1,390 1,400 -40 12,878,800 18,442,824,500 1,717 875.000 1,400 T/J 240,800 1,395 B 136,500 252 RDTX Roda Vivatex Tbk --U6---1 5,850 6,075 5,850 6,050 200 1,300 7,687,500 4 318.725 6,200 J 700 5,850 B 1,000 253 RIMO Rimo International Lestari Tbk --S9---2 139 141 138 139 0 501,145,100 70,153,963,600 661 76.314 139 T/J 76,800 138 B 3,433,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 352 354 312 354 2 300 102,000 2 2,769.953 354 T/J 500 346 B 100 255 RODA Pikko Land Development Tbk. --U6---2 625 665 615 635 10 1,108,400 694,199,000 167 1,013.891 635 T/J 167,200 615 B 30,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,270 1,260 1,270 5 484,700 613,879,500 96 498.039 1,270 T/J 56,300 1,265 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 580 590 575 580 0 2,268,100 1,320,682,000 815 725.000 580 T/J 4,200 575 B 85,800 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,125 10,050 10,000 10,050 -75 5,000 50,100,000 4 6,483.871 10,050 T/J 900 9,850 B 2,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,640 2,690 2,620 2,670 30 7,232,600 19,256,795,000 1,442 1,207.855 2,670 T/J 690,400 2,660 B 9,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 825 825 825 0 200 165,000 1 922.767 825 T/J 5,900 800 B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,450 2,420 2,440 0 79,100 192,758,000 18 104.274 2,440 T/J 11,100 2,420 B 22,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 60.877 1,310 J 4,200 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 750 750 740 745 -5 1,425,300 1,064,364,000 184 532.143 745 T/J 67,700 740 B 101,400 265 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---1 755 760 745 750 -5 1,660,200 1,245,263,000 197 129.310 755 J 116,100 750 T/B 5,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,200 8,350 8,175 8,350 150 156,700 1,300,462,500 152 94.834 8,350 T/J 23,900 8,325 B 10,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 615 620 590 615 0 11,311,000 6,891,038,000 739 55.909 620 J 1,319,800 615 T/B 145,200 269 SIPD Sierad Produce Tbk. --U3---2 1,015 1,010 1,010 1,010 -5 20,000 20,200,000 2 1.122 1,010 T/J 77,000 950 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 472 472 430 460 -12 2,100 975,000 4 400.000 472 J 100 460 T/B 100 271 SMAR Smart Tbk. --U1---2 3,730 0 0 3,730 0 0 0 0 1,232.406 3,900 J 300 3,720 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,800 3,800 3,700 3,710 -90 337,200 1,255,434,000 260 662.500 3,710 T/J 9,200 3,700 B 18,000 273 SMCB Holcim Indonesia Tbk. --M3---1 800 815 800 800 0 38,200 30,796,000 79 966.184 810 J 38,700 800 T/B 213,100 274 SMDR Samudera Indonesia Tbk. --S7---1 420 428 412 426 6 5,258,500 2,217,027,000 773 1,709.608 426 T/J 248,900 424 B 80,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,025 1,040 1,015 1,035 10 4,425,700 4,556,732,000 744 1,700.624 1,035 T/J 350,900 1,030 B 344,900 276 SMRU SMR Utama Tbk. --U2---2 438 440 436 436 -2 145,000 63,374,200 23 106.623 436 T/J 18,800 434 B 38,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,450 1,480 1,445 1,450 0 4,310,900 6,273,973,000 1,450 3,872.967 1,450 T/J 12,900 1,445 B 1,600 278 SOCI Soechi Lines Tbk. --M7---1 256 270 254 266 10 61,578,600 16,245,428,600 4,494 48.364 268 J 1,574,200 266 T/B 5,493,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 230 212 212 2 229,000 52,203,200 21 226.252 210 J 26,700 208 B 50,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 360 338 356 20 548,529,000 194,504,179,400 4,421 148.333 358 J 7,066,800 356 T/B 3,114,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,160 4,160 4,160 4,160 0 200 832,000 2 75.636 4,160 T/J 900 4,100 B 400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 550 5 51,511,700 28,233,853,000 1,393 225.641 550 T/J 6,923,700 545 B 3,215,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,425 1,410 1,425 0 24,411,300 34,610,384,500 3,111 212.687 1,425 T/J 7,600 1,420 B 501,700 284 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 1,200 60,000 3 64.769 50 T/J 504,340,800 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,000 4,050 3,990 4,010 10 3,423,100 13,727,311,000 2,679 3,645.455 4,010 T/J 16,100 4,000 B 16,400 288 TARA Sitara Propertindo Tbk. --U6K--1 840 840 820 840 0 40,575,100 33,734,543,500 4,122 792.453 840 T/J 178,500 835 B 103,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,600 5,450 5,500 0 1,615,300 8,872,107,500 967 271.605 5,500 T/J 266,300 5,475 B 308,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,210 1,240 1,190 1,200 -10 1,083,500 1,313,187,500 260 273.255 1,210 J 40,800 1,195 B 35,500 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 18,500 J 2,000 17,525 B 100 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 830 830 0 200 166,000 2 267.742 820 J 300 765 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 680 680 680 0 500 340,000 1 154.097 735 J 100 630 B 5,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 2,600 2,590 2,590 -110 300 779,000 2 2,128.359 2,600 J 1,600 2,500 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 550 545 545 -10 1,108,600 607,730,000 70 272.500 550 J 2,400 545 T/B 6,300 296 TINS Timah Tbk. --S2K--1 1,075 1,135 1,085 1,120 45 60,196,500 66,989,966,000 3,223 572.313 1,125 J 428,200 1,120 T/B 1,039,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 7,775 9,000 7,850 9,000 1,225 25,106,700 215,491,090,000 9,004 556.454 9,000 T/J 393,200 8,975 B 37,300 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,070 1,050 1,050 1,050 -20 34,600 36,330,000 3 483.003 1,050 T/J 120,400 1,015 B 4,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,530 2,500 2,490 2,490 -40 5,200 12,950,000 2 131.053 2,500 J 19,800 2,400 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,230 4,200 4,220 0 8,124,500 34,279,489,000 444 1,361.290 4,220 T/J 11,900 4,210 B 116,000 301 TOTL Total Bangun Persada Tbk. --S6---1 685 690 685 690 5 276,000 189,871,000 148 248.000 690 T/J 315,900 685 B 172,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 364 370 360 360 -4 264,200 95,773,600 44 1,167.807 362 J 448,300 360 T/B 66,100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,290 3,360 3,200 3,330 40 1,099,300 3,649,820,000 654 3,182.857 3,350 J 1,000 3,330 T/B 40,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 370 374 344 346 -24 310,969,300 109,913,195,200 6,177 285.965 346 T/J 9,897,000 344 B 7,101,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 125 118 124 2 46,900 5,609,600 16 124.956 124 T/J 30,500 119 B 56,000 306 TRST Trias Sentosa Tbk. --U3---1 404 404 404 404 0 300 121,200 2 240.993 402 J 400 400 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,650 1,620 1,635 35 800 1,303,000 4 291.673 1,635 T/J 17,700 1,625 B 200 308 TURI Tunas Ridean Tbk. --U9---1 1,335 0 0 1,335 0 0 0 0 2,966.667 1,340 J 303,400 1,335 B 178,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,370 1,350 1,370 20 139,600 190,516,000 44 2,656.274 1,370 T/J 117,900 1,360 B 100,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,550 3,460 3,460 -40 24,900 86,769,000 20 128.145 3,500 J 6,900 3,450 B 500 311 VICO Victoria Investama Tbk. --U8---1 186 187 178 181 -5 144,300 26,019,500 39 144.800 186 J 100 179 B 200 312 VIVA Visi Media Asia Tbk. --S9---1 416 420 402 408 -8 73,842,400 30,112,620,400 1,516 136.000 410 J 1,556,100 408 T/B 1,656,300 313 VOKS Voksel Electric Tbk. --U4---1 202 208 200 200 -2 704,200 142,788,000 141 88.471 204 J 6,800 200 T/B 238,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 264 272 262 266 2 8,688,800 2,319,832,600 560 91.724 266 T/J 819,600 264 B 1,362,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,710 1,685 1,690 0 11,059,900 18,770,317,500 1,358 434.388 1,695 J 1,000 1,690 T/B 350,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 346 352 342 350 4 1,901,000 657,059,600 81 94.652 354 J 200 350 T/B 141,900 317 WOOD Integra Indocabinet Tbk. --S5---2 350 388 342 382 32 92,658,900 33,794,742,400 3,104 146.923 384 J 698,800 382 T/B 2,140,400 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 414 426 414 420 6 68,049,000 28,620,461,200 5,041 85.714 422 J 5,970,100 420 T/B 1,425,200 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,370 2,430 2,350 2,410 40 26,062,000 62,765,845,000 2,651 650.472 2,420 J 1,295,500 2,410 T/B 865,100 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 515 505 510 0 6,760,200 3,452,090,000 993 86.441 510 T/J 752,100 505 B 2,461,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,755 1,770 1,745 1,755 0 7,477,900 13,131,273,500 893 1,253.571 1,755 T/J 52,700 1,750 B 5,000 Total 5,768,280,800 3,746,965,840,200 255,547 5,325,977,200 150,486,900 Jakarta, 19 April 2018 Trading Division