List of Securities Quotation: IDX SMC Composite Date: Friday, 20 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 13,400 13,500 13,300 13,300 -100 340,500 4,552,347,500 638 1,080.458 13,400 J 22,000 13,300 T/B 11,200 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 2,170 J 21,700 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,340 1,320 1,320 0 4,936,300 6,544,418,000 698 1,609.756 1,325 J 10,000 1,320 T/B 829,200 5 ACST Acset Indonusa Tbk. --S6---1 2,820 2,820 2,800 2,820 0 911,400 2,570,132,000 35 118.423 2,820 T/J 8,900 2,810 B 20,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,170 2,180 2,160 2,160 -10 3,635,700 7,879,475,000 650 1,696.340 2,170 J 87,400 2,160 T/B 28,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 9,300 9,200 9,275 -25 68,100 631,612,500 117 398.925 9,275 T/J 700 9,250 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 346 354 346 352 6 2,164,200 758,489,800 208 31.419 352 T/J 202,700 350 B 183,100 9 AGII Aneka Gas Industri Tbk. --S3---1 725 730 720 725 0 23,800 17,214,000 28 65.909 725 T/J 5,100 720 B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 378 400 378 396 18 20,461,400 8,045,572,000 1,709 646.974 398 J 738,800 396 T/B 745,100 11 AGRS Bank Agris Tbk. --U8---2 470 560 470 480 10 32,200 15,388,800 21 436.364 494 J 400 480 T/B 16,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 610 620 590 610 0 47,753,000 28,956,565,000 2,508 74.247 615 J 2,207,200 610 T/B 1,162,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,825 5,750 5,775 -50 8,488,200 49,184,147,500 1,392 4,602.657 5,800 J 51,600 5,775 T/B 372,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 378 378 376 376 -2 200 75,400 2 358.095 370 J 2,600 348 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,425 5,400 5,400 -25 2,200 11,887,500 7 220.408 5,400 T/J 400 5,125 B 3,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 580 585 580 580 0 87,900 50,984,000 12 1,480.007 580 T/J 2,463,000 570 B 97,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,310 1,310 1,310 0 71,900 94,189,000 11 109.167 1,310 T/J 1,200 1,300 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 935 925 900 905 -30 67,632,100 61,534,209,000 3,069 596.690 905 T/J 196,600 900 B 13,025,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,200 153,436,000 6 113.956 1,780 T/J 2,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 498 0 0 498 0 0 0 0 529.697 515 J 222,300 498 B 238,100 21 APLN Agung Podomoro Land Tbk. --S6---1 226 228 224 226 0 3,162,000 715,238,000 242 61.918 228 J 395,300 226 T/B 566,300 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,100 1,100 1,100 0 1,900 2,090,000 1 73.333 1,145 J 3,000 1,065 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 332 334 322 326 -6 50,693,400 16,424,806,200 104 108.667 326 T/J 45,300 324 B 1,300 24 ARNA Arwana Citramulia Tbk. XDS3---1 330 332 328 330 0 1,397,100 461,047,400 442 2,242.914 332 J 2,000 328 B 71,600 25 ASGR Astra Graphia Tbk. --S9---1 1,595 1,620 1,590 1,600 5 386,600 618,529,500 73 331.730 1,600 T/J 31,300 1,570 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 760 765 755 755 -5 1,096,800 838,640,500 159 1,398.148 770 J 68,300 755 T/B 32,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 390 380 382 -6 19,550,200 7,485,015,600 873 363.810 384 J 545,500 382 T/B 3,278,100 28 ATIC Anabatic Technologies Tbk. --U9---1 740 735 735 735 -5 100 73,500 1 105.000 735 T/J 400 665 B 3,000 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 1,595 1,575 1,575 0 2,169,700 3,428,058,500 550 1,424.437 1,575 T/J 45,200 1,570 B 113,500 31 BABP Bank MNC Internasional Tbk. --U8---2 56 57 55 56 0 14,842,700 824,383,500 318 64.275 56 T/J 6,380,000 55 B 4,265,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 274 290 280 280 6 11,800 3,339,200 11 206.436 280 T/J 8,300 274 B 127,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,590 1,575 1,590 0 391,700 620,334,500 123 1,987.500 1,590 T/J 97,600 1,580 B 24,900 34 BBKP Bank Bukopin Tbk. --S8---1 480 484 474 476 -4 4,206,800 2,008,217,800 433 141.209 478 J 172,400 476 T/B 465,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,560 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 3,660 3,710 3,640 3,690 30 19,782,400 72,604,453,000 1,869 481.304 3,690 T/J 485,100 3,680 B 17,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 312 308 310 0 2,574,900 796,430,800 119 315.618 310 T/J 132,000 308 B 18,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 0 0 1,535 0 0 0 0 621.420 1,535 J 19,900 1,170 B 7,500 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 544,200 27,210,000 92 217.306 50 T/J 236,237,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 294 290 290 -4 4,389,800 1,279,279,800 324 170.588 292 J 1,000 290 T/B 959,000 43 BFIN BFI Finance Indonesia Tbk. CDU8---2 840 840 820 825 -15 106,200 87,925,000 91 4,227.734 830 J 25,500 825 T/B 32,900 44 BHIT MNC Investama Tbk. --S9K--1 106 112 106 110 4 89,924,400 9,814,673,800 12,628 321.684 110 T/J 5,673,900 109 B 3,293,800 45 BINA Bank Ina Perdana Tbk. --U8---2 775 805 675 705 -70 8,533,600 6,307,293,500 2,292 398.314 705 T/J 3,900 700 B 192,200 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 82 82 -1 11,663,900 962,456,900 256 58.571 83 J 4,223,900 82 T/B 7,892,400 47 BIRD Blue Bird Tbk. --U7---1 2,950 3,110 2,950 3,050 100 1,131,900 3,451,591,000 496 46.923 3,050 T/J 437,300 3,030 B 6,300 48 BISI BISI International Tbk. --U1---1 1,925 1,925 1,900 1,920 -5 22,100 42,242,500 8 960.000 1,920 T/J 1,000 1,885 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,060 2,060 0 13,706,600 28,501,947,000 246 343.333 2,070 J 21,900 2,060 T/B 43,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 700 0 9,045,700 6,305,286,000 1,063 162.791 700 T/J 160,100 695 B 635,300 51 BKSL Sentul City Tbk. --S6K--1 198 204 196 198 0 99,994,600 19,899,598,500 3,195 13.682 199 J 417,700 198 T/B 1,612,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 224 212 220 10 14,600 3,110,400 10 504.819 220 T/J 8,800 210 B 10,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 10,100 0 0 10,100 0 0 0 0 336.667 9,900 J 100 8,550 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 354 350 348 348 -6 200 69,800 2 108.750 348 T/J 7,100 328 B 3,000 56 BMTR Global Mediacom Tbk. --S9LKO1 565 580 565 580 15 59,043,500 33,837,972,500 9,499 472.082 585 J 462,100 580 T/B 201,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 3 1.719 50 T/J 2,813,860,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,185 1,190 1,175 1,180 -5 1,366,200 1,611,899,500 321 8.713 1,185 J 120,200 1,180 T/B 107,100 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 270 272 270 270 0 112,800 30,462,000 29 3.191 272 J 29,400 270 T/B 104,500 60 BNLI Bank Permata Tbk. --M8K--1 580 590 580 580 0 10,614,800 6,195,022,500 373 6.315 585 J 883,500 580 T/B 879,500 61 BOGA Bintang Oto Global Tbk. --S9---2 650 655 605 645 -5 2,973,700 1,868,610,500 432 626.214 650 J 163,700 645 T/B 39,300 62 BOLT Garuda Metalindo Tbk. --U4---2 910 905 880 885 -25 497,200 441,541,000 177 160.909 885 T/J 13,300 880 B 14,900 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 7,150 7,150 7,150 7,150 0 100 715,000 1 278.270 7,150 T/J 5,700 6,600 B 3,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 81 83 81 82 1 49,520,500 4,073,591,200 464 12.913 83 J 2,822,400 82 T/B 3,987,800 66 BRNA Berlina Tbk. --U3---2 1,160 1,230 1,225 1,225 65 6,000 7,355,000 2 919.118 1,225 T/J 10,000 1,160 B 4,600 67 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,620 2,570 2,580 -20 20,235,500 52,482,504,000 1,544 202.050 2,590 J 32,000 2,580 T/B 5,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,845 1,845 1,810 1,840 -5 13,735,000 25,087,933,000 1,851 360.427 1,840 T/J 526,600 1,835 B 2,300 69 BSIM Bank Sinarmas Tbk. --U8---1 610 610 590 590 -20 5,800 3,433,000 6 402.404 590 T/J 4,700 585 B 1,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,440 2,800 2,500 2,580 140 21,400 59,623,000 21 132.308 2,570 J 200 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---2 137 140 133 135 -2 26,838,500 3,650,713,100 102 1,034.324 135 T/J 5,300 134 B 5,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 2 46.913 50 T/J 375,958,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,930 2,950 2,910 2,940 10 160,400 470,133,000 73 569.148 2,950 J 13,800 2,940 T/B 8,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 0 0 1,730 0 0 0 0 293.220 1,730 J 16,100 0 B 0 76 BUMI Bumi Resources Tbk. --S2LKO2 272 276 272 272 0 124,788,300 34,093,996,200 2,385 15.786 274 J 5,009,300 272 T/B 3,399,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 496 496 490 496 0 400 197,200 4 190.769 480 J 2,000 478 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 224 226 224 224 0 198,300 44,519,400 33 211.814 226 J 3,100 224 T/B 240,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 298 312 290 296 -2 133,733,500 40,463,572,200 3,121 64.738 296 T/J 2,206,500 294 B 1,810,000 80 BYAN Bayan Resources Tbk. --U2---1 10,900 0 0 10,900 0 0 0 0 187.931 10,900 J 500 9,800 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 414 400 402 0 254,300 102,270,800 120 121.818 404 J 31,300 402 T/B 54,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,700 1,800 1,710 1,775 75 299,900 526,922,500 70 101.429 1,775 T/J 486,700 1,750 B 500 83 CASA Capital Financial Indonesia Tbk. --U8---2 280 280 278 278 -2 188,300 52,688,400 55 507.883 280 J 300 278 T/B 113,000 84 CASS Cardig Aero Services Tbk. --U7---2 720 725 700 725 5 712,100 498,511,500 12 181.250 725 T/J 14,700 700 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 110 138 111 124 14 145,470,400 18,615,592,800 5,732 793.600 125 J 152,800 124 T/B 1,143,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 322 322 322 -2 7,000 2,254,000 1 25.197 330 J 2,000 322 T/B 200 87 CITA Cita Mineral Investindo Tbk. --U2---2 675 650 600 650 -25 200 125,000 2 2,358.662 0 J 0 665 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,280 1,295 1,265 1,275 -5 4,090,200 5,228,198,500 392 1,108.696 1,275 T/J 53,300 1,270 B 175,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,445 1,450 1,445 1,450 5 7,500 10,838,500 5 138.748 1,470 J 600 1,445 B 10,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 326 330 324 324 -2 211,600 68,847,800 78 61.288 326 J 63,600 324 T/B 3,300 91 COWL Cowell Development Tbk. --M6---2 690 705 690 695 5 1,108,500 773,340,500 409 534.615 695 T/J 13,200 690 B 41,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 701,900 35,095,000 7 45.455 50 T/J 110,754,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 535 550 525 550 15 1,369,900 743,192,500 79 277.546 555 J 1,400 550 T/B 104,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 565 700 600 600 35 12,400 8,201,000 14 200.000 0 J 0 600 T/B 2,000 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 1,235 1,240 1,225 1,230 -5 14,923,600 18,350,369,500 611 275.390 1,235 J 62,900 1,230 T/B 3,065,000 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,805,000 140,250,000 434 16.496 50 T/J 49,757,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 332 332 324 326 -6 1,119,300 366,866,200 175 56.808 326 T/J 181,500 324 B 1,027,700 99 DKFT Central Omega Resources Tbk. --U2---2 396 396 386 392 -4 471,300 183,900,000 31 1,006.936 392 T/J 156,600 386 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,425 5,400 5,400 -25 1,100 5,950,000 6 32,279.276 5,400 T/J 900 5,225 B 1,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 174 190 174 184 10 115,311,400 21,387,952,000 2,524 87.619 185 J 176,400 184 T/B 2,315,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,610 2,610 2,540 2,600 -10 60,200 156,515,000 6 2,283.927 2,600 T/J 20,000 2,580 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,040 1,050 1,015 1,030 -10 17,731,000 18,209,696,000 1,227 1,394.455 1,035 J 1,118,900 1,030 T/B 253,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 312 302 308 -4 49,000 14,913,600 13 56.000 308 T/J 18,300 306 B 7,000 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 460 460 452 460 0 1,013,000 465,350,800 78 124.324 460 T/J 67,100 454 B 25,300 106 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 1,400 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 1,965 1,965 1,965 0 100 196,500 1 723.300 1,990 J 500 1,950 B 10,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 208 218 208 210 2 777,800 166,185,200 130 140.000 212 J 10,000 210 T/B 900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,045 955 1,045 -5 200 200,000 2 25.802 1,050 J 120,500 985 B 100 111 ELSA Elnusa Tbk. --S2K--1 505 505 484 484 -21 90,880,700 44,647,854,700 3,166 121.000 486 J 334,700 484 T/B 1,586,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 203,300 10,165,000 7 10.308 50 T/J 922,863,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 238 250 240 246 8 55,831,900 13,702,111,400 1,591 20.510 248 J 1,688,400 246 T/B 4,182,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,955 1,990 1,950 1,950 -5 1,200 2,345,500 3 1,364.314 2,000 J 100 1,955 B 1,100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,230 1,230 1,200 1,205 -25 6,758,500 8,181,784,500 895 120.500 1,215 J 100,000 1,205 T/B 110,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 332 336 332 334 2 4,535,800 1,515,203,400 317 621.847 334 T/J 292,700 332 B 116,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,520 2,470 2,490 -10 6,358,900 15,843,839,000 2,339 126.369 2,500 J 7,200 2,490 T/B 16,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,540 1,455 1,495 -15 2,000 2,951,500 11 2,351.183 1,480 J 100 1,465 B 3,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,525 6,000 5,525 5,825 300 359,600 2,053,670,000 330 1,334.907 5,825 T/J 2,900 5,725 B 5,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,750 3,780 3,740 3,760 10 52,600 197,484,000 17 752.000 3,770 J 500 3,760 T/B 100 121 FISH FKS Multi Agro Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,440.000 0 J 0 1,900 B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 625 630 0 1,073,500 677,279,000 87 630.000 630 T/J 9,300 625 B 13,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 785 770 780 10 30,021,900 23,263,523,500 231 354.545 780 T/J 123,500 775 B 200 124 FPNI Lotte Chemical Titan Tbk. --M3---2 196 199 194 195 -1 2,257,600 442,825,800 208 59.148 196 J 15,000 195 T/B 23,500 125 FREN Smartfren Telecom Tbk. --U7---1 57 61 54 58 1 20,986,700 1,213,329,400 605 3.222 59 J 228,800 58 T/B 187,200 126 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 5,369,800 1,606,523,800 464 40.059 300 J 222,400 298 T/B 7,500 128 GJTL Gajah Tunggal Tbk. --S4K--1 905 895 845 870 -35 44,248,700 38,316,666,000 3,135 170.803 870 T/J 285,600 865 B 134,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 366 376 360 366 0 648,200 238,117,600 217 91.500 368 J 151,300 366 T/B 300 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 0 0 12,975 0 0 0 0 2,256.522 14,000 J 600 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---1 163 170 156 163 0 107,100 17,094,500 21 65.200 166 J 33,000 163 T/B 200 133 HDTX Panasia Indo Resources Tbk. --U4---1 300 0 0 300 0 0 0 0 47.309 300 J 200 252 B 3,000 134 HERO Hero Supermarket Tbk. --U9---1 920 930 910 910 -10 200 184,000 2 1,899.474 925 J 100 910 T/B 2,200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,550 3,600 3,420 3,560 10 57,400 204,275,000 51 1,089.818 3,560 T/J 1,900 3,510 B 900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 715 715 -5 2,800 2,010,500 6 1,100.000 715 T/J 1,200 0 B 0 137 HRTA Hartadinata Abadi Tbk. --S5---2 282 282 280 280 -2 42,600 11,969,200 18 93.333 282 J 104,800 280 T/B 54,100 138 HRUM Harum Energy Tbk. --S2K--1 3,050 3,140 3,020 3,040 -10 2,395,800 7,283,067,000 996 58.462 3,040 T/J 309,200 3,030 B 104,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 8,600 8,600 8,600 1,400 100 860,000 1 924.930 8,600 T/J 100 7,800 B 1,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 820 820 820 0 2,000 1,640,000 1 64.062 820 T/J 3,000 800 B 1,200 141 IIKP Inti Agri Resources Tbk --U5---2 199 204 199 204 5 343,033,900 68,988,597,700 904 391.570 204 T/J 1,311,900 202 B 80,400 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,000 2,050 1,900 1,980 -20 8,823,800 17,229,805,000 2,644 265.816 1,985 J 43,000 1,980 T/B 369,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 615 640 605 640 25 3,839,100 2,409,325,000 318 128.000 645 J 146,200 640 T/B 1,479,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 980 990 0 326,300 323,036,000 30 260.526 990 T/J 6,600 980 B 4,900 145 INAF Indofarma Tbk. --U5K--1 4,430 4,750 4,440 4,650 220 86,100 398,365,000 193 1,860.000 4,700 J 4,000 4,650 T/B 10,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,720 3,580 3,620 -180 25,488,200 92,688,372,000 4,238 1,477.551 3,630 J 2,100 3,620 T/B 949,200 147 INDY Indika Energy Tbk. --S7LKO1 3,670 3,720 3,660 3,660 -10 7,188,200 26,409,133,000 1,083 124.068 3,670 J 50,700 3,660 T/B 195,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,925 13,425 12,675 13,125 200 10,720,300 141,159,487,500 5,058 676.313 13,150 J 83,500 13,125 T/B 316,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 87 86 87 0 809,900 69,688,700 46 0.497 87 T/J 277,900 86 B 536,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 625 625 0 19,200 12,000,000 3 595.238 640 J 37,400 625 T/B 152,000 151 INTA Intraco Penta Tbk. --U9---2 498 520 496 498 0 19,128,100 9,695,947,200 1,825 351.048 498 T/J 188,100 496 B 434,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 406 398 398 -4 23,400 9,374,600 37 104.737 404 J 2,100 398 T/B 7,800 153 ISAT Indosat Tbk. --S7K--1 4,650 4,680 4,620 4,630 -20 172,600 800,090,000 157 330.714 4,660 J 1,800 4,630 T/B 5,000 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,875 28,000 27,450 27,775 -100 553,500 15,351,217,500 1,098 198.393 27,775 T/J 97,300 27,750 B 1,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,500 75,000 7 35.714 50 T/J 54,630,100 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 494 490 490 -4 2,400 1,176,800 2 277.951 490 T/J 7,800 480 B 10,000 157 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---2 780 825 735 755 -25 1,574,000 1,159,369,500 63 539.286 760 J 9,800 755 T/B 200 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,585 1,600 1,570 1,575 -10 1,136,000 1,802,279,000 309 430.563 1,580 J 10,000 1,575 T/B 67,000 160 JRPT Jaya Real Property Tbk. --S6---1 825 825 820 825 0 2,519,300 2,075,914,500 122 793.269 825 T/J 50,000 820 B 49,400 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,530 4,540 4,470 4,470 -60 5,094,900 22,884,607,000 2,510 263.592 4,490 J 11,900 4,470 T/B 493,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 1,060 1,055 1,055 -45 1,200 1,267,000 3 227.214 1,060 J 500 1,005 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,190 2,370 2,200 2,310 120 1,581,400 3,663,389,000 855 2,310.000 2,320 J 19,300 2,310 T/B 35,700 164 KBLI KMI Wire & Cable Tbk. --S4K--1 468 470 462 466 -2 2,679,900 1,247,991,000 303 56.623 466 T/J 8,200 464 B 27,700 165 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 2,183,400 566,848,000 270 9.021 260 T/J 414,700 258 B 9,900 167 KINO Kino Indonesia Tbk. --U5---2 2,180 2,190 2,180 2,180 0 67,700 147,592,000 18 57.368 2,180 T/J 20,200 2,160 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,880 2,820 2,850 -30 541,300 1,542,733,000 53 950.000 2,850 T/J 104,900 2,770 B 13,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 408 414 404 412 4 415,700 170,596,600 28 1,445.614 412 T/J 9,200 408 B 50,000 170 KMTR Kirana Megatara Tbk. --M3---2 620 640 620 620 0 931,100 584,061,000 281 135.371 625 J 11,900 620 T/B 84,900 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,305 J 200 1,250 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,630 2,640 2,610 2,610 -20 60,300 158,199,000 81 949.091 2,620 J 800 2,610 T/B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 515 494 494 -11 16,855,800 8,410,578,700 1,372 61.415 496 J 131,500 494 T/B 216,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 645 660 640 660 15 41,973,400 27,287,505,500 5,121 6,866.417 660 T/J 435,500 650 B 103,600 175 LINK Link Net Tbk. --S9K--1 5,400 5,400 5,100 5,300 -100 555,900 2,915,320,000 571 331.250 5,300 T/J 200 5,250 B 200 176 LPCK Lippo Cikarang Tbk --S6---1 3,040 3,100 2,970 2,970 -70 1,998,300 5,992,667,000 694 321.081 2,970 T/J 150,100 2,960 B 34,900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 472 478 468 478 6 12,838,800 6,096,324,600 1,156 122.387 478 T/J 2,038,300 470 B 25,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,900 11,250 10,775 11,000 100 4,399,400 48,422,812,500 3,591 249.258 11,000 T/J 217,400 10,900 B 300,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,335 1,345 1,320 1,320 -15 5,740,100 7,634,365,000 645 340.645 1,330 J 117,200 1,320 T/B 605,000 180 LTLS Lautan Luas Tbk. --S9---1 680 690 670 670 -10 35,600 23,953,000 18 236.843 680 J 50,800 670 T/B 54,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 680 670 665 670 -10 366,800 245,654,000 405 1,412.727 670 T/J 19,900 660 B 5,000 182 MAIN Malindo Feedmill Tbk. --S3---1 815 820 795 795 -20 2,701,000 2,170,871,500 314 451.705 800 J 50,000 795 T/B 39,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 1,845 1,845 1,845 0 1,300 2,398,500 3 109.821 1,840 J 9,000 1,800 B 10,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,075 8,400 8,100 8,325 250 448,700 3,695,802,500 710 1,332.000 8,375 J 100 8,325 T/B 3,400 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,750 1,725 1,740 15 1,583,200 2,757,394,000 327 696.000 1,740 T/J 3,000 1,725 B 2,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 306 302 306 -2 100,300 30,291,400 5 217.577 308 J 70,300 302 B 200,200 187 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 3,150 3,210 3,120 3,130 -20 136,400 428,603,000 101 240.769 3,150 J 13,900 3,130 T/B 3,300 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 810 820 785 785 -25 2,826,300 2,250,670,000 506 49.062 790 J 70,800 785 T/B 239,500 190 MCAS M Cash Integrasi Tbk. --U9---2 3,010 3,180 3,050 3,050 40 6,787,400 21,026,064,000 809 220.217 3,050 T/J 9,400 3,040 B 31,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 208 204 206 0 1,023,700 210,932,400 70 184.767 208 J 997,400 206 T/B 129,500 192 MDIA Intermedia Capital Tbk. --U9---1 280 288 276 288 8 10,029,700 2,779,264,000 30 208.696 288 T/J 569,500 276 B 3,100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,520 2,580 2,460 2,550 30 94,100 235,359,000 39 127.500 2,550 T/J 15,500 2,530 B 1,500 194 MDLN Modernland Realty Tbk. --S6---1 372 372 366 368 -4 1,807,400 666,188,000 168 109.213 370 J 44,000 368 T/B 134,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,300 1,315 1,280 1,295 -5 22,990,900 29,656,674,500 2,049 2,280.853 1,295 T/J 839,700 1,290 B 444,500 196 MEGA Bank Mega Tbk. --U8---1 3,400 0 0 3,400 0 0 0 0 2,478.351 3,500 J 2,500 3,300 B 200 197 MERK Merck Tbk. --U5---2 6,150 6,150 6,150 6,150 0 1,000 6,150,000 3 16,215.361 6,150 T/J 16,300 6,125 B 6,300 198 META Nusantara Infrastructure Tbk. --S7---1 198 200 197 198 0 608,700 120,455,400 30 59.442 199 J 1,000,000 197 B 171,200 199 MFIN Mandala Multifinance Tbk. --U8---2 1,745 1,755 1,670 1,755 10 170,800 297,212,500 15 900.000 1,755 T/J 200,000 1,710 B 20,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,025 1,025 1,025 25 500,000 512,500,000 2 372.727 1,150 J 82,800 0 B 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,930 1,945 1,915 1,940 10 19,703,800 38,098,001,000 1,540 114.220 1,940 T/J 2,768,500 1,935 B 625,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,880 1,880 1,880 1,880 0 50,000 94,000,000 1 1,790.476 1,900 J 65,000 1,860 B 17,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 282 288 280 280 -2 7,218,200 2,048,236,800 260 700.000 286 J 55,400 280 T/B 8,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,100 0 0 25,100 0 0 0 0 1,195.238 25,300 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. CDU5---1 17,000 17,100 17,000 17,100 100 10,800 184,317,500 51 108,917.197 17,100 T/J 54,500 17,075 B 400 206 MLPL Multipolar Tbk. --S9K--1 132 135 130 132 0 7,008,500 927,823,000 497 15.141 132 T/J 156,200 131 B 142,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 100,100 58,558,500 3 100.000 585 T/J 526,800 580 B 18,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,405 1,460 1,410 1,445 40 23,392,600 33,387,024,500 12,921 160.556 1,445 T/J 2,351,400 1,440 B 244,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,020 1,050 1,005 1,010 -10 7,513,300 7,671,268,000 1,749 67.333 1,015 J 20,400 1,010 T/B 82,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 378 384 378 378 0 160,500 60,948,000 295 158.924 380 J 9,200 378 T/B 102,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,900 0 0 4,900 0 0 0 0 444.451 4,900 J 500 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 705 715 695 700 -5 1,339,900 954,566,500 51 46.053 700 T/J 21,600 695 B 10,300 213 MTDL Metrodata Electronics Tbk. --S9---1 780 805 780 790 10 3,695,000 2,941,044,500 431 1,422.193 790 T/J 149,600 785 B 500 214 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---1 398 398 398 398 0 1,000 398,000 1 167.332 394 J 2,000 362 B 5,100 216 MYOH Samindo Resources Tbk. --U2---1 795 800 795 795 0 110,300 87,689,000 12 94.691 795 T/J 236,500 790 B 115,300 217 MYRX Hanson International Tbk. --S6XXO2 144 150 145 145 1 381,974,500 55,900,591,100 874 98.887 146 J 819,300 145 T/B 1,732,800 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 100 41,000 1 398.058 420 J 22,500 410 T/B 123,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,060 4,100 3,930 3,940 -120 83,900 337,533,000 122 1,212.308 3,990 J 3,000 3,940 T/B 13,600 220 NIRO Nirvana Development Tbk. --U6---2 90 95 91 93 3 502,200 47,263,500 27 88.571 93 T/J 25,000 91 B 29,900 221 NISP Bank OCBC NISP Tbk. CBU8---1 2,090 2,140 2,100 2,110 20 666,500 1,409,923,000 270 1,278.424 2,110 T/J 299,900 2,100 B 59,800 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 0 0 910 0 0 0 0 242.667 910 J 32,100 905 B 700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 450 444 444 -2 109,100 48,665,600 42 52.235 446 J 2,300 444 T/B 118,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,900 J 2,500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 535 535 520 525 -10 491,400 258,584,000 84 1,038.678 525 T/J 5,600 520 B 109,000 226 PALM Provident Agro Tbk. --U1---2 300 298 298 298 -2 100 29,800 1 81.450 298 T/J 100 284 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,900 1,975 1,910 1,955 55 283,100 549,924,000 116 1,421.818 1,955 T/J 3,400 1,950 B 2,500 228 PBID Panca Budi Idaman Tbk. --U3---2 900 915 900 905 5 463,100 419,228,500 45 106.471 905 T/J 99,800 900 B 13,500 229 PBRX Pan Brothers Tbk. --S4K--1 462 466 454 456 -6 10,612,600 4,887,224,000 3,645 807.080 460 J 2,000 456 T/B 400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,280 1,270 1,030 1,080 -200 185,300 202,427,000 71 90.000 1,080 T/J 13,100 1,045 B 9,900 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,520 2,520 2,510 2,520 0 31,700 79,880,000 9 1,680.000 2,520 T/J 800 2,510 B 21,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,290 1,290 1,290 -10 1,000 1,290,000 1 251.707 1,350 J 3,100 1,290 T/B 9,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,360 3,210 3,360 60 4,900 15,907,000 14 1,394.249 3,380 J 500 3,300 B 10,500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,090 1,100 1,070 1,070 -20 4,011,600 4,315,848,000 463 1,781.552 1,075 J 40,000 1,070 T/B 63,100 235 PNIN Paninvest Tbk. --U8---1 1,200 1,220 1,180 1,200 0 79,500 94,431,500 41 1,276.053 1,200 T/J 12,500 1,180 B 42,800 236 PNLF Panin Financial Tbk. --S8---1 256 258 252 254 -2 27,587,000 7,002,740,400 350 274.535 256 J 298,800 254 T/B 595,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 589.599 1,100 J 1,600 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,640 4,660 4,620 4,630 -10 36,752,500 170,351,185,000 433 2,938.731 4,630 T/J 164,000 4,620 B 177,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 625 625 625 -5 11,300 7,062,500 2 116.822 630 J 2,100 625 T/B 39,400 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,200 1,160 1,160 -20 163,400 189,777,500 32 77.333 1,175 J 10,700 1,160 T/B 19,500 241 PPRE PP Presisi Tbk. XDM7---1 386 396 386 392 6 2,784,400 1,088,268,400 298 91.163 394 J 293,600 392 T/B 23,800 242 PPRO PP Properti Tbk. CDS6K--1 185 188 180 182 -3 63,746,700 11,697,563,200 2,660 393.514 183 J 138,200 182 T/B 1,309,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,310 3,320 3,310 3,310 0 20,500 68,059,000 16 50.923 3,500 J 10,900 3,310 T/B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 290 294 276 278 -12 10,098,700 2,854,724,600 455 901.924 280 J 368,400 278 T/B 366,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,280 3,360 3,280 3,360 80 36,231,100 120,902,803,000 4,639 2,921.739 3,360 T/J 20,700 3,350 B 391,900 246 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,830 2,770 2,800 0 3,466,000 9,708,780,000 755 526.316 2,810 J 5,600 2,800 T/B 3,600 247 PTRO Petrosea Tbk. CDM2---1 2,400 2,440 2,380 2,410 10 748,000 1,796,022,000 342 1,928.000 2,420 J 24,500 2,410 T/B 5,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,000 J 1,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 615 630 5 17,857,200 11,153,405,000 863 2,428.775 635 J 1,797,900 630 T/B 2,191,000 250 RAJA Rukun Raharja Tbk. --S7---1 560 560 535 535 -25 5,437,000 2,969,682,500 608 1,837.730 535 T/J 735,000 530 B 521,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,470 1,385 1,415 15 6,942,200 9,980,665,500 1,639 884.375 1,415 T/J 297,200 1,410 B 134,900 252 RDTX Roda Vivatex Tbk --U6---1 6,050 0 0 6,050 0 0 0 0 318.725 6,150 J 2,500 5,700 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 139 143 139 142 3 253,362,400 35,539,283,300 569 77.961 142 T/J 975,300 141 B 153,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 354 354 354 0 900 318,600 7 2,769.953 354 T/J 3,500 350 B 200 255 RODA Pikko Land Development Tbk. --U6---2 635 650 595 635 0 1,674,700 1,042,051,500 131 1,013.891 630 J 14,000 595 B 47,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,275 1,265 1,270 0 2,206,200 2,801,360,500 90 498.039 1,270 T/J 88,500 1,265 B 19,600 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 580 590 575 585 5 2,231,500 1,300,599,500 676 731.250 585 T/J 19,600 580 B 64,500 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,050 10,100 10,050 10,050 0 3,800 38,200,000 5 6,483.871 10,050 T/J 1,200 9,600 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,670 2,700 2,640 2,680 10 5,267,600 14,077,178,000 1,052 1,212.379 2,680 T/J 497,000 2,660 B 11,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 825 750 825 0 2,200 1,801,500 3 922.767 825 T/J 2,600 820 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,440 2,430 2,440 0 71,200 173,436,000 25 104.274 2,440 T/J 21,500 2,430 B 8,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 60.877 1,470 J 2,500 1,310 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 745 745 735 740 -5 2,058,900 1,525,542,000 181 528.571 740 T/J 13,000 735 B 85,600 265 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---1 750 755 740 750 0 927,800 694,834,500 120 129.310 755 J 56,000 750 T/B 1,906,700 267 SILO Siloam International Hospitals Tbk. --U9---1 8,350 8,500 8,225 8,225 -125 550,000 4,616,600,000 391 93.414 8,400 J 100 8,225 T/B 74,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 615 635 605 620 5 13,396,300 8,359,774,000 1,371 56.364 625 J 1,848,000 620 T/B 44,900 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 1,010 1,010 0 10,000 10,100,000 1 1.122 1,010 T/J 67,000 770 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 460 520 480 480 20 10,300 4,953,000 7 417.391 496 J 2,800 464 B 100 271 SMAR Smart Tbk. --U1---2 3,730 0 0 3,730 0 0 0 0 1,232.406 3,900 J 200 3,720 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,710 3,710 3,680 3,700 -10 333,700 1,234,535,000 109 660.714 3,700 T/J 500 3,690 B 25,200 273 SMCB Holcim Indonesia Tbk. --M3---1 800 810 800 805 5 174,900 140,174,500 90 972.222 815 J 54,800 805 T/B 4,200 274 SMDR Samudera Indonesia Tbk. --S7---1 426 450 424 436 10 9,881,900 4,329,471,400 1,207 1,749.739 438 J 26,400 436 T/B 284,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,035 1,045 1,015 1,040 5 12,508,300 12,903,118,500 870 1,708.840 1,040 T/J 1,527,600 1,035 B 1,900 276 SMRU SMR Utama Tbk. --U2---2 436 436 434 434 -2 155,600 67,651,000 30 106.134 434 T/J 23,000 432 B 39,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,450 1,470 1,450 1,465 15 21,286,400 30,992,084,000 2,092 3,913.032 1,465 T/J 7,000 1,460 B 66,100 278 SOCI Soechi Lines Tbk. --M7---1 266 274 264 266 0 29,798,700 8,034,920,200 1,862 48.364 268 J 859,200 266 T/B 92,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 212 212 212 0 2,000 424,000 1 226.252 220 J 51,000 210 B 1,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 372 356 356 0 653,631,300 238,327,021,200 13,270 148.333 358 J 4,717,300 356 T/B 12,862,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,160 4,160 4,100 4,160 0 31,300 130,166,000 11 75.636 4,160 T/J 1,400 4,110 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 555 540 545 -5 38,872,500 21,295,973,000 1,017 223.590 550 J 1,218,300 545 T/B 4,355,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,430 1,415 1,430 5 26,525,000 37,652,030,500 3,422 213.433 1,430 T/J 156,900 1,425 B 600,000 284 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 0 200 10,000 2 64.769 50 T/J 485,166,400 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 4,010 4,040 4,010 4,030 20 3,302,300 13,296,577,000 2,786 3,663.636 4,030 T/J 600 4,020 B 1,200 288 TARA Sitara Propertindo Tbk. --U6K--1 840 840 835 840 0 41,903,100 35,150,021,000 4,577 792.453 840 T/J 52,700 835 B 118,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,500 5,250 5,325 -175 2,472,000 13,199,695,000 1,194 262.963 5,325 T/J 598,600 5,300 B 556,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,200 1,230 1,190 1,210 10 642,500 775,457,000 61 275.532 1,210 T/J 8,600 1,205 B 40,700 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,900 J 200 17,100 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 805 830 0 3,300 2,683,500 14 267.742 830 T/J 22,600 800 B 1,100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 720 J 7,200 625 B 200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 0 0 2,590 0 0 0 0 2,128.359 2,590 J 5,000 2,310 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 555 550 555 10 1,222,500 674,920,000 92 277.500 555 T/J 2,900 550 B 1,500 296 TINS Timah Tbk. --S2K--1 1,120 1,160 1,105 1,145 25 44,864,700 50,939,806,000 2,676 585.088 1,150 J 1,236,700 1,145 T/B 331,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 9,000 9,250 8,800 8,800 -200 12,429,600 112,026,960,000 5,085 544.089 8,825 J 11,100 8,800 T/B 211,100 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,050 1,070 1,005 1,005 -45 600 609,500 2 462.303 1,070 J 1,500 1,005 T/B 2,600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,490 0 0 2,490 0 0 0 0 131.053 2,480 J 4,200 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,220 4,200 4,200 -20 7,875,200 33,167,264,000 458 1,354.839 4,200 T/J 120,000 4,190 B 127,100 301 TOTL Total Bangun Persada Tbk. --S6---1 690 690 680 690 0 957,400 654,298,000 243 248.000 690 T/J 260,200 685 B 129,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 360 368 358 362 2 1,007,300 364,886,400 162 1,174.295 362 T/J 151,400 360 B 183,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,330 3,370 3,320 3,320 -10 640,900 2,136,010,000 289 3,173.298 3,330 J 3,700 3,320 T/B 69,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 346 358 340 354 8 169,420,600 58,937,301,600 3,533 292.576 354 T/J 12,509,000 352 B 4,363,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 124 118 122 -2 5,500 672,000 25 122.940 122 T/J 29,300 120 B 5,000 306 TRST Trias Sentosa Tbk. --U3---1 404 404 404 404 0 300 121,200 1 240.993 404 T/J 800 390 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,635 1,640 1,630 1,635 0 325,200 533,004,000 33 291.673 1,635 T/J 11,700 1,620 B 2,900 308 TURI Tunas Ridean Tbk. --U9---1 1,335 1,385 1,335 1,375 40 2,763,400 3,778,009,500 75 3,055.556 1,375 T/J 73,900 1,370 B 139,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,370 1,360 1,370 0 605,100 828,602,500 96 2,656.274 1,370 T/J 115,900 1,360 B 25,300 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,460 3,500 3,400 3,500 40 16,300 55,441,000 11 129.626 3,650 J 100 3,400 B 1,100 311 VICO Victoria Investama Tbk. --U8---1 181 192 180 180 -1 172,100 31,009,000 30 144.000 180 T/J 1,600 179 B 300 312 VIVA Visi Media Asia Tbk. --S9---1 408 408 392 392 -16 36,165,300 14,427,022,200 586 130.667 394 J 404,500 392 T/B 2,069,400 313 VOKS Voksel Electric Tbk. --U4---1 200 204 200 200 0 406,100 81,808,600 107 88.471 204 J 6,800 200 T/B 32,300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 266 268 262 262 -4 3,362,000 887,253,600 244 90.345 264 J 253,700 262 T/B 2,343,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,700 1,685 1,690 0 4,895,600 8,278,917,500 1,031 434.388 1,695 J 201,000 1,690 T/B 293,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 354 348 352 2 1,447,600 505,990,200 84 95.193 354 J 5,100 352 T/B 1,900 317 WOOD Integra Indocabinet Tbk. --S5---2 382 398 382 394 12 72,938,000 28,500,777,200 2,280 151.538 394 T/J 228,000 392 B 2,285,900 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 420 424 418 418 -2 20,573,100 8,631,600,400 1,361 85.306 420 J 2,857,100 418 T/B 5,204,400 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,410 2,430 2,400 2,430 20 13,277,000 32,024,594,000 1,677 655.870 2,430 T/J 463,600 2,420 B 2,100 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 515 505 510 0 6,041,400 3,082,907,000 762 86.441 510 T/J 1,821,800 505 B 2,813,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,755 1,775 1,755 1,765 10 10,615,800 18,751,168,500 1,987 1,260.714 1,765 T/J 88,600 1,760 B 78,000 Total 4,333,347,000 2,761,787,534,000 222,705 5,149,770,700 126,105,900 Jakarta, 20 April 2018 Trading Division