List of Securities Quotation: IDX SMC Composite Date: Monday, 23 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. XDS1KB-1 13,300 13,425 13,000 13,025 -275 814,900 10,686,467,500 1,010 1,058.118 13,125 J 3,500 13,025 T/B 55,900 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 1,320 1,350 1,275 1,290 -30 6,884,000 8,893,451,000 1,459 1,573.171 1,290 T/J 180,400 1,285 B 2,000 5 ACST Acset Indonusa Tbk. --S6---1 2,820 2,820 2,800 2,810 -10 911,800 2,562,153,000 33 118.004 2,810 T/J 123,100 2,800 B 18,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,070 2,120 -40 6,082,700 12,820,115,000 933 1,664.926 2,120 T/J 738,400 2,110 B 7,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,275 9,300 9,150 9,225 -50 324,300 2,982,232,500 193 396.774 9,225 T/J 2,800 9,200 B 2,500 8 ADMG Polychem Indonesia Tbk --U3---1 352 356 346 350 -2 1,967,500 689,563,200 225 31.241 350 T/J 170,700 348 B 80,000 9 AGII Aneka Gas Industri Tbk. --S3---1 725 725 720 720 -5 29,100 20,962,000 17 65.455 725 J 8,000 715 B 22,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 396 400 392 394 -2 51,859,900 20,477,946,200 620 643.707 394 T/J 46,700 392 B 613,400 11 AGRS Bank Agris Tbk. --U8---2 480 530 476 476 -4 59,500 28,376,200 17 432.727 488 J 1,100 474 B 1,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 610 615 600 615 5 29,032,800 17,722,732,000 1,641 74.855 615 T/J 4,084,500 610 B 462,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,750 5,550 5,575 -200 8,387,900 47,043,975,000 1,626 4,443.258 5,600 J 9,000 5,575 T/B 232,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 370 J 2,500 348 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 38,100 5,200 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 580 585 580 585 5 37,200 21,753,500 26 1,492.766 585 T/J 14,100 575 B 11,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,310 1,305 1,305 1,305 -5 211,300 275,746,500 23 108.750 1,305 T/J 3,600 1,300 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 905 910 885 895 -10 57,180,100 51,194,129,500 1,995 590.097 895 T/J 6,607,400 890 B 3,326,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,200 151,656,000 6 113.956 1,780 T/J 4,000 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 214,600 21 APLN Agung Podomoro Land Tbk. --S6---1 226 230 226 228 2 6,085,400 1,387,678,600 297 62.466 230 J 4,423,000 228 T/B 10,720,700 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,130 1,080 1,130 30 100,200 108,226,000 3 75.333 1,130 T/J 10,000 1,050 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 326 326 322 322 -4 80,965,100 26,394,049,600 91 107.333 326 J 87,300 322 T/B 55,200 24 ARNA Arwana Citramulia Tbk. XDS3---1 330 332 326 330 0 275,700 90,900,400 134 2,242.914 332 J 13,200 330 T/B 218,500 25 ASGR Astra Graphia Tbk. --S9---1 1,600 1,640 1,590 1,635 35 181,300 292,988,500 61 338.987 1,635 T/J 8,100 1,625 B 218,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 755 760 750 760 5 682,300 518,090,000 88 1,407.407 760 T/J 67,500 750 B 27,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 384 380 380 -2 4,530,300 1,724,850,400 572 361.905 382 J 517,000 380 T/B 1,265,400 28 ATIC Anabatic Technologies Tbk. --U9---1 735 730 730 730 -5 100 73,000 1 104.286 730 T/J 900 700 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 1,575 1,565 1,535 1,545 -30 4,105,900 6,363,401,500 967 1,397.305 1,545 T/J 14,200 1,540 B 99,500 31 BABP Bank MNC Internasional Tbk. --U8---2 56 59 54 55 -1 16,926,300 929,284,500 226 63.127 56 J 1,733,500 55 T/B 393,600 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 276 276 -4 11,800 3,262,200 15 203.487 280 J 100 276 T/B 3,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,585 1,575 1,585 -5 405,400 640,595,500 118 1,981.250 1,585 T/J 48,000 1,580 B 8,400 34 BBKP Bank Bukopin Tbk. --S8---1 476 476 466 468 -8 6,609,400 3,110,915,200 696 138.835 470 J 1,500 468 T/B 581,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,550 J 100 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 3,690 3,720 3,670 3,720 30 7,912,900 29,309,822,000 1,566 485.217 3,720 T/J 1,458,000 3,700 B 628,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 310 314 308 312 2 3,150,200 977,698,800 116 317.654 312 T/J 22,400 310 B 2,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 0 0 1,535 0 0 0 0 621.420 1,535 J 5,300 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,349,900 67,495,000 48 217.306 50 T/J 217,169,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 292 280 282 -8 11,532,800 3,277,804,000 590 165.882 284 J 1,409,900 282 T/B 1,715,300 43 BFIN BFI Finance Indonesia Tbk. CDU8---2 825 825 800 810 -15 206,900 168,816,500 87 4,150.866 810 T/J 414,700 805 B 5,900 44 BHIT MNC Investama Tbk. --S9K--1 110 111 108 108 -2 15,430,700 1,690,401,700 4,538 315.836 109 J 250,000 108 T/B 220,400 45 BINA Bank Ina Perdana Tbk. --U8---2 705 725 655 685 -20 1,916,500 1,317,751,500 608 387.014 685 T/J 56,000 680 B 17,600 46 BIPI Benakat Integra Tbk. --S2K--2 82 83 81 81 -1 17,170,200 1,401,802,000 416 57.857 82 J 2,057,300 81 T/B 9,467,000 47 BIRD Blue Bird Tbk. --U7---1 3,050 3,170 3,050 3,150 100 1,924,500 6,037,764,000 616 48.462 3,150 T/J 100,300 3,140 B 21,000 48 BISI BISI International Tbk. --U1---1 1,920 1,920 1,900 1,915 -5 157,300 301,063,500 21 957.500 1,920 J 239,900 1,915 T/B 3,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,060 0 12,252,100 25,181,594,000 275 343.333 2,060 T/J 23,900 2,040 B 54,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 705 5 3,255,300 2,274,985,500 1,009 163.953 705 T/J 693,300 700 B 249,500 51 BKSL Sentul City Tbk. --S6K--1 198 200 197 198 0 55,386,600 10,993,405,500 1,627 13.682 199 J 1,738,100 198 T/B 1,576,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 226 212 224 4 33,000 7,098,800 11 513.997 224 T/J 5,300 212 B 5,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 10,100 0 0 10,100 0 0 0 0 336.667 9,500 J 100 8,550 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 364 344 348 0 7,900 2,728,400 15 108.750 348 T/J 2,400 344 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 580 600 585 585 5 49,494,200 29,217,769,000 9,112 476.152 585 T/J 99,000 580 B 1,087,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 189,000 9,450,000 5 1.719 50 T/J 2,699,906,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,180 1,185 1,135 1,140 -40 8,882,700 10,241,056,500 956 8.417 1,145 J 5,000 1,140 T/B 1,968,100 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 270 270 266 270 0 199,000 53,401,800 69 3.191 270 T/J 41,500 266 B 238,900 60 BNLI Bank Permata Tbk. --M8K--1 580 585 570 570 -10 12,623,500 7,287,366,000 605 6.206 575 J 278,500 570 T/B 2,103,500 61 BOGA Bintang Oto Global Tbk. --S9---2 645 645 625 625 -20 1,660,600 1,055,327,500 356 606.796 630 J 54,100 625 T/B 50,500 62 BOLT Garuda Metalindo Tbk. --U4---2 885 885 875 875 -10 368,500 324,616,500 117 159.091 880 J 1,500 875 T/B 19,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,050 5,850 5,850 5,850 -200 22,500 131,625,000 1 1,170.000 0 J 0 5,000 B 2,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,150 7,000 6,800 7,000 -150 5,800 39,600,000 4 272.432 7,000 T/J 700 6,500 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 82 83 80 80 -2 49,526,800 4,011,575,600 505 12.598 81 J 14,548,000 80 T/B 71,314,400 66 BRNA Berlina Tbk. --U3---2 1,225 0 0 1,225 0 0 0 0 919.118 1,190 J 4,400 1,155 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,580 2,600 2,550 2,580 0 15,691,100 40,547,030,000 1,229 202.050 2,590 J 189,000 2,580 T/B 200,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,840 1,830 1,810 1,825 -15 9,409,400 17,155,394,500 1,808 357.489 1,825 T/J 327,400 1,820 B 1,000 69 BSIM Bank Sinarmas Tbk. --U8---1 590 615 590 605 15 1,500 904,500 10 412.634 605 T/J 5,400 600 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,580 2,710 2,600 2,600 20 47,200 123,799,000 60 133.333 2,670 J 1,200 2,600 T/B 1,100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 135 137 132 132 -3 1,921,900 257,513,200 64 1,011.339 134 J 81,000 132 T/B 5,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 493,772,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,940 3,030 2,880 2,900 -40 517,700 1,517,796,000 297 561.404 2,910 J 2,200 2,900 T/B 11,600 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 0 0 1,730 0 0 0 0 293.220 1,700 J 1,000 1,630 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 272 276 268 270 -2 107,398,200 29,214,828,800 2,256 15.670 272 J 8,921,700 270 T/B 1,960,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 496 585 496 585 89 700 369,300 4 225.000 540 J 5,000 535 B 200 78 BVIC Bank Victoria International Tbk. --S8---1 224 224 220 222 -2 338,500 74,984,000 73 209.923 222 T/J 63,400 220 B 421,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 296 304 282 294 -2 75,952,300 22,293,177,400 2,122 64.300 294 T/J 9,075,300 290 B 800,100 80 BYAN Bayan Resources Tbk. --U2---1 10,900 11,000 10,900 11,000 100 9,000 98,930,000 3 189.655 10,975 J 100 9,500 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 412 400 400 -2 331,500 133,207,800 130 121.212 400 T/J 28,500 398 B 10,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,775 2,000 1,700 1,950 175 1,211,800 2,309,309,000 230 111.429 1,950 T/J 104,500 1,945 B 700 83 CASA Capital Financial Indonesia Tbk. --U8---2 278 278 276 276 -2 400 110,800 4 504.229 278 J 1,900 276 T/B 110,500 84 CASS Cardig Aero Services Tbk. --U7---2 725 715 700 715 -10 456,800 319,780,000 8 178.750 720 J 3,000 705 B 200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 124 126 118 118 -6 13,529,500 1,633,528,100 844 755.200 119 J 30,900 118 T/B 367,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 350 324 342 20 606,800 200,713,400 16 26.762 340 J 5,000 324 B 100,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 0 0 650 0 0 0 0 2,358.662 750 J 200 665 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,275 1,280 1,260 1,275 0 2,045,700 2,598,317,000 469 1,108.696 1,275 T/J 37,800 1,260 B 121,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,500 1,430 1,430 -20 3,400 5,018,000 7 136.834 1,485 J 200 1,440 B 14,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 324 324 316 318 -6 391,000 124,813,000 124 60.153 320 J 189,900 318 T/B 265,300 91 COWL Cowell Development Tbk. --M6---2 695 715 690 715 20 1,464,100 1,025,496,000 548 550.000 720 J 36,500 715 T/B 9,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,336,600 116,830,000 3,113 45.455 50 T/J 91,933,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 550 555 550 555 5 290,800 160,659,500 62 280.070 565 J 2,400 555 T/B 200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 600 450 450 450 -150 100 45,000 1 150.000 0 J 0 450 T/B 9,900 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 1,230 1,240 1,195 1,215 -15 11,396,500 13,707,484,000 1,657 272.032 1,215 T/J 265,800 1,210 B 2,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 883,300 44,165,000 35 16.496 50 T/J 39,588,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 326 330 322 324 -2 2,480,300 805,415,200 211 56.460 326 J 151,700 324 T/B 1,440,200 99 DKFT Central Omega Resources Tbk. --U2---2 392 390 380 390 -2 313,800 121,120,200 19 1,001.798 390 T/J 28,800 384 B 26,200 100 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,400 5,300 5,400 0 3,000 16,190,000 8 32,279.276 5,450 J 5,000 5,325 B 500 101 DMAS Puradelta Lestari Tbk. --M6K--1 184 186 179 181 -3 33,424,300 6,093,335,000 1,399 86.190 181 T/J 153,500 180 B 1,072,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,610 2,500 2,590 -10 112,100 290,423,000 21 2,275.143 2,600 J 100 2,580 B 25,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,030 1,040 1,005 1,010 -20 29,195,600 29,638,410,500 1,713 1,367.378 1,010 T/J 1,055,800 1,005 B 558,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 308 308 304 306 -2 12,200 3,745,600 10 55.636 306 T/J 9,400 304 B 11,000 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 460 460 448 450 -10 1,736,600 788,474,000 72 121.622 454 J 100 448 B 304,100 106 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 2,000 1,950 2,000 35 39,000 76,077,500 5 736.183 2,000 T/J 256,500 1,950 B 218,200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 210 212 208 210 0 176,000 36,773,200 59 140.000 210 T/J 37,900 208 B 112,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,045 0 0 1,045 0 0 0 0 25.802 1,050 J 120,000 955 B 500 111 ELSA Elnusa Tbk. --S2K--1 484 488 478 480 -4 22,388,000 10,778,658,800 1,640 120.000 480 T/J 1,105,700 478 B 1,942,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,651,700 82,585,000 10 10.308 50 T/J 999,689,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 246 250 242 242 -4 34,174,600 8,353,546,600 902 20.176 244 J 610,500 242 T/B 2,364,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,960 1,900 1,950 0 500 964,000 5 1,364.314 2,040 J 900 1,950 T/B 800 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,205 1,320 1,215 1,320 115 10,907,500 13,923,961,500 1,424 132.000 1,325 J 199,300 1,320 T/B 656,600 116 ESSA Surya Esa Perkasa Tbk. --S2---1 334 340 326 326 -8 8,039,700 2,664,927,400 636 606.952 326 T/J 700,600 324 B 1,120,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,490 2,530 2,450 2,470 -20 3,307,300 8,226,350,000 1,941 125.354 2,470 T/J 1,500 2,460 B 11,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,495 1,535 1,490 1,530 35 108,000 165,118,000 23 2,406.228 1,535 J 500 1,530 T/B 64,200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,825 6,075 5,825 5,950 125 561,300 3,351,112,500 611 1,363.553 5,950 T/J 6,400 5,900 B 4,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,760 3,860 3,760 3,850 90 65,600 250,855,000 51 770.000 3,860 J 9,000 3,800 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 1,800 1,805 1,805 1,805 5 400 722,000 1 1,444.000 0 J 0 1,805 T/B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 620 625 -5 1,369,200 856,789,000 93 625.000 625 T/J 6,200 620 B 11,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 780 775 750 770 -10 14,336,900 11,036,352,500 83 350.000 770 T/J 216,400 765 B 100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 195 197 191 194 -1 2,819,400 544,635,800 226 58.845 194 T/J 113,700 192 B 87,600 125 FREN Smartfren Telecom Tbk. --U7---1 58 61 57 60 2 18,051,400 1,074,130,900 557 3.333 60 T/J 3,676,000 59 B 507,700 126 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---1 298 300 296 298 0 3,391,000 1,011,017,400 442 40.059 298 T/J 221,800 296 B 1,911,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 870 875 845 850 -20 9,448,200 8,055,415,000 1,299 166.876 855 J 614,000 850 T/B 339,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 366 388 360 384 18 3,716,100 1,407,889,200 466 96.000 384 T/J 43,900 382 B 22,900 130 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---1 163 166 165 166 3 130,200 21,563,200 4 66.400 167 J 2,100 160 B 82,600 133 HDTX Panasia Indo Resources Tbk. --U4---1 300 0 0 300 0 0 0 0 47.309 300 J 5,200 236 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 910 0 0 910 0 0 0 0 1,899.474 930 J 600 905 B 10,600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,560 3,560 3,440 3,440 -120 3,300 11,469,000 14 1,053.083 3,530 J 1,100 3,440 T/B 300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 710 -5 2,200 1,568,500 5 1,092.308 710 T/J 1,300 670 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 284 280 280 0 84,600 23,890,200 21 93.333 282 J 100 280 T/B 18,500 138 HRUM Harum Energy Tbk. --S2K--1 3,040 3,060 2,990 2,990 -50 1,698,500 5,110,212,000 896 57.500 3,000 J 21,800 2,990 T/B 27,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 0 0 8,600 0 0 0 0 924.930 8,400 J 100 8,000 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 870 800 820 0 75,700 64,269,500 20 64.062 820 T/J 22,400 815 B 500 141 IIKP Inti Agri Resources Tbk --U5---2 204 208 199 200 -4 320,267,100 65,559,935,500 933 383.892 200 T/J 40,200 199 B 57,500 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,980 2,460 1,945 2,450 470 38,019,300 87,667,631,000 8,250 328.914 2,450 T/J 93,600 2,440 B 37,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 640 800 640 800 160 47,782,800 36,427,471,000 3,967 160.000 0 J 0 800 T/B 10,132,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 990 990 990 0 315,800 312,642,000 30 260.526 990 T/J 7,300 980 B 5,400 145 INAF Indofarma Tbk. --U5K--1 4,650 4,660 4,530 4,570 -80 55,400 253,172,000 129 1,828.000 4,570 T/J 700 4,560 B 1,000 146 INCO Vale Indonesia Tbk. --S2XXO1 3,620 3,660 3,530 3,550 -70 9,461,700 33,819,033,000 1,984 1,448.980 3,560 J 65,100 3,550 T/B 663,200 147 INDY Indika Energy Tbk. --S7LKO1 3,660 3,720 3,630 3,630 -30 5,823,700 21,369,271,000 2,010 123.051 3,640 J 52,000 3,630 T/B 171,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 13,125 13,350 13,050 13,200 75 6,477,400 85,367,895,000 3,193 680.177 13,200 T/J 93,200 13,175 B 13,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 87 85 87 0 198,200 16,955,700 34 0.497 87 T/J 132,900 86 B 62,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 171,200 151 INTA Intraco Penta Tbk. --U9---2 498 515 496 505 7 19,022,600 9,586,852,100 1,768 355.982 505 T/J 104,600 500 B 1,162,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 436 398 416 18 918,000 382,501,000 300 109.474 416 T/J 2,000 410 B 22,400 153 ISAT Indosat Tbk. --S7K--1 4,630 4,650 4,600 4,620 -10 800,000 3,694,209,000 128 330.000 4,620 T/J 8,000 4,600 B 16,400 154 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,775 27,775 27,350 27,500 -275 627,600 17,257,907,500 1,178 196.429 27,500 T/J 6,200 27,475 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 751,500 37,575,000 14 35.714 50 T/J 65,861,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 472 472 472 -18 200 94,400 1 267.741 500 J 5,000 480 B 12,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 300 394 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 755 800 725 725 -30 31,200 22,731,000 21 517.857 725 T/J 27,100 720 B 12,700 159 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,575 1,620 1,530 1,595 20 3,205,600 5,064,507,500 954 436.031 1,595 T/J 159,400 1,590 B 500 160 JRPT Jaya Real Property Tbk. --S6---1 825 830 815 820 -5 2,409,300 1,979,148,500 144 788.462 820 T/J 500 815 B 46,900 161 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,470 4,520 4,460 4,460 -10 3,780,000 16,962,094,000 1,661 263.002 4,470 J 34,400 4,460 T/B 283,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,055 1,005 1,005 1,005 -50 1,100 1,105,500 3 216.446 1,160 J 1,000 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,310 2,370 2,310 2,310 0 523,000 1,220,409,000 351 2,310.000 2,320 J 7,900 2,310 T/B 87,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 466 466 460 462 -4 2,042,900 945,418,000 204 56.137 462 T/J 211,100 460 B 123,700 165 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---1 260 260 254 260 0 4,308,400 1,111,732,400 351 9.021 260 T/J 301,200 258 B 404,100 167 KINO Kino Indonesia Tbk. --U5---2 2,180 2,180 2,140 2,180 0 2,100 4,518,000 15 57.368 2,180 T/J 18,000 2,100 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,850 2,870 2,810 2,830 -20 567,100 1,603,053,000 68 943.333 2,810 J 5,000 2,800 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 412 416 408 414 2 72,000 29,674,600 31 1,452.632 414 T/J 59,300 412 B 100 170 KMTR Kirana Megatara Tbk. --M3---2 620 630 610 610 -10 468,500 288,111,000 167 133.188 620 J 8,800 610 T/B 171,600 171 KPIG MNC Land Tbk. --U9---2 1,345 1,310 1,300 1,310 -35 10,700 13,966,000 5 281.884 1,310 T/J 19,400 1,250 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,610 2,620 2,590 2,600 -10 81,400 212,189,000 107 945.455 2,600 T/J 3,300 2,590 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 494 500 478 480 -14 25,400,100 12,311,630,800 1,888 59.675 480 T/J 444,500 478 B 162,600 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 670 655 665 5 41,592,700 27,539,243,000 5,161 6,918.435 665 T/J 277,400 660 B 21,600 175 LINK Link Net Tbk. --S9K--1 5,300 5,300 5,100 5,300 0 105,900 555,665,000 165 331.250 5,300 T/J 312,300 5,150 B 800 176 LPCK Lippo Cikarang Tbk --S6---1 2,970 3,000 2,880 2,900 -70 1,238,700 3,601,801,000 674 313.514 2,910 J 2,600 2,900 T/B 10,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 478 478 472 476 -2 9,541,200 4,526,789,200 909 121.875 476 T/J 2,631,400 474 B 100 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,100 10,625 10,900 -100 2,580,000 27,757,072,500 3,471 246.992 10,900 T/J 101,800 10,850 B 3,800 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,330 1,315 1,325 5 3,506,600 4,627,570,000 631 341.935 1,325 T/J 14,300 1,320 B 3,000 180 LTLS Lautan Luas Tbk. --S9---1 670 690 670 690 20 117,300 80,042,500 35 243.913 690 T/J 36,300 670 B 1,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 670 630 670 0 933,800 625,628,500 1,084 1,412.727 670 T/J 2,600 635 B 10,000 182 MAIN Malindo Feedmill Tbk. --S3---1 795 795 775 785 -10 2,520,200 1,977,017,500 286 446.023 790 J 15,000 785 T/B 156,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 0 0 1,845 0 0 0 0 109.821 1,845 J 9,000 1,810 B 500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,325 8,400 8,175 8,200 -125 492,300 4,096,490,000 644 1,312.000 8,200 T/J 17,500 8,175 B 1,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,750 1,715 1,740 0 1,103,000 1,919,043,500 179 696.000 1,740 T/J 40,000 1,725 B 3,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 310 304 310 4 2,096,000 644,004,600 55 220.421 310 T/J 1,100 308 B 137,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 800 3,850 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,130 3,130 3,100 3,110 -20 175,500 546,007,000 85 239.231 3,110 T/J 8,100 3,100 B 41,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 785 790 770 775 -10 1,986,100 1,545,544,500 348 48.438 780 J 121,900 775 T/B 2,200 190 MCAS M Cash Integrasi Tbk. --U9---2 3,050 3,140 3,050 3,100 50 6,632,700 20,559,800,000 687 223.827 3,110 J 50,000 3,100 T/B 1,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 210 206 208 2 2,028,500 421,844,800 168 186.560 208 T/J 205,800 206 B 307,900 192 MDIA Intermedia Capital Tbk. --U9---1 288 294 288 290 2 1,005,900 292,112,000 35 210.145 290 T/J 369,500 288 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,550 2,550 2,410 2,550 0 99,300 246,481,000 45 127.500 2,550 T/J 4,000 2,520 B 100 194 MDLN Modernland Realty Tbk. --S6---1 368 372 360 364 -4 5,895,600 2,140,229,000 294 108.026 366 J 70,700 364 T/B 306,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,295 1,300 1,265 1,265 -30 31,937,900 40,575,153,500 2,500 2,228.015 1,270 J 504,700 1,265 T/B 182,400 196 MEGA Bank Mega Tbk. --U8---1 3,400 3,600 3,400 3,600 200 600 2,140,000 3 2,624.136 3,600 T/J 1,300 3,350 B 100 197 MERK Merck Tbk. --U5---2 6,150 6,150 6,125 6,125 -25 6,000 36,825,000 8 16,149.445 6,150 J 2,000 6,100 B 18,700 198 META Nusantara Infrastructure Tbk. --S7---1 198 197 193 196 -2 4,823,000 941,806,100 105 58.841 196 T/J 1,000,000 195 B 237,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,755 1,760 1,720 1,755 0 46,700 82,002,000 8 900.000 1,755 T/J 121,600 1,725 B 20,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,150 J 97,800 1,025 B 500,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,955 1,915 1,930 -10 19,431,700 37,499,013,500 1,305 113.631 1,930 T/J 831,300 1,925 B 459,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,880 1,850 1,845 1,845 -35 15,800 29,226,000 7 1,757.143 1,855 J 5,000 1,845 T/B 11,200 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 280 288 282 286 6 7,038,200 2,002,511,200 235 715.000 286 T/J 116,000 284 B 14,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 25,100 0 0 25,100 0 0 0 0 1,195.238 25,500 J 100 23,500 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. CDU5---1 17,100 18,000 17,350 17,575 475 15,400 272,090,000 41 111,942.675 17,575 T/J 200 17,350 B 100 206 MLPL Multipolar Tbk. --S9K--1 132 133 130 131 -1 3,423,000 448,925,500 238 15.026 131 T/J 245,200 130 B 31,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 580 575 575 -10 25,500 14,787,500 5 98.291 585 J 533,300 575 T/B 25,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,445 1,465 1,405 1,410 -35 29,024,400 41,577,382,000 4,166 156.667 1,410 T/J 11,800 1,405 B 113,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,010 1,160 1,020 1,150 140 14,142,400 15,647,202,500 1,158 76.667 1,155 J 115,000 1,150 T/B 160,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 378 384 376 376 -2 1,100,100 417,109,600 204 158.083 378 J 26,400 376 T/B 2,400 211 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---1 700 710 695 700 0 1,062,200 753,229,500 35 46.053 705 J 15,000 700 T/B 10,300 213 MTDL Metrodata Electronics Tbk. --S9---1 790 790 780 780 -10 2,393,900 1,885,265,500 267 1,404.191 785 J 30,300 780 T/B 41,500 214 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---1 398 394 380 380 -18 12,300 4,830,000 15 159.764 388 J 600 380 T/B 100 216 MYOH Samindo Resources Tbk. --U2---1 795 805 785 795 0 320,700 253,311,000 41 94.691 795 T/J 381,600 785 B 16,500 217 MYRX Hanson International Tbk. --S6XXO2 145 145 141 142 -3 401,433,100 57,754,717,300 957 96.841 143 J 510,800 142 T/B 36,100 218 NASA Ayana Land International Tbk. --U9---2 410 410 410 410 0 129,000 52,890,000 20 398.058 410 T/J 17,200 408 B 121,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,940 4,100 3,810 4,100 160 207,400 814,945,000 178 1,261.538 4,100 T/J 3,400 4,050 B 2,400 220 NIRO Nirvana Development Tbk. --U6---2 93 95 92 94 1 247,200 23,337,500 38 89.524 94 T/J 747,700 92 B 500 221 NISP Bank OCBC NISP Tbk. --U8---1 1,055 1,080 1,010 1,050 -5 287,400 303,661,000 198 1,272.357 1,050 T/J 16,100 1,040 B 5,500 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 905 910 0 1,000 905,500 3 242.667 910 T/J 30,400 905 B 2,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 444 448 440 446 2 621,900 275,180,800 67 52.471 446 T/J 21,800 442 B 4,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 1,880 1,880 1,880 0 500 940,000 1 90.028 1,880 T/J 900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 530 520 525 0 278,300 145,036,500 71 1,038.678 525 T/J 35,700 520 B 16,000 226 PALM Provident Agro Tbk. --U1---2 298 298 298 298 0 100 29,800 1 81.450 298 T/J 23,700 294 B 7,100 227 PANS Panin Sekuritas Tbk. CDU8---1 1,955 2,040 1,955 2,010 55 512,900 1,027,069,000 229 1,461.818 2,020 J 6,900 2,010 T/B 9,000 228 PBID Panca Budi Idaman Tbk. --U3---2 905 905 895 905 0 103,100 92,777,500 21 106.471 905 T/J 71,400 900 B 58,500 229 PBRX Pan Brothers Tbk. --S4K--1 456 460 452 458 2 10,549,200 4,817,413,400 5,295 810.619 460 J 38,900 456 B 15,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,080 1,100 990 990 -90 157,000 160,096,500 64 82.500 990 T/J 3,500 985 B 10,600 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,520 2,530 2,520 2,520 0 30,900 77,878,000 5 1,680.000 2,520 T/J 1,800 2,510 B 31,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,350 1,350 1,350 60 100 135,000 1 263.415 1,350 T/J 3,000 1,285 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,360 3,360 3,220 3,360 0 13,100 42,888,000 11 1,394.249 3,360 T/J 800 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,085 1,045 1,045 -25 2,672,000 2,820,528,000 385 1,739.927 1,045 T/J 298,500 1,040 B 245,500 235 PNIN Paninvest Tbk. --U8---1 1,200 1,200 1,180 1,185 -15 349,500 413,947,000 68 1,260.102 1,200 J 2,400 1,185 T/B 10,600 236 PNLF Panin Financial Tbk. --S8---1 254 256 252 256 2 24,470,100 6,216,622,600 496 276.697 256 T/J 997,500 254 B 672,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 589.599 1,115 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,630 4,650 4,600 4,600 -30 30,154,700 139,050,377,000 369 2,919.689 4,610 J 127,100 4,600 T/B 156,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 630 630 630 5 900 567,000 1 117.757 630 T/J 10,000 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,175 1,140 1,160 0 31,600 36,795,000 23 77.333 1,170 J 10,400 1,160 T/B 16,800 241 PPRE PP Presisi Tbk. XDM7---1 392 396 378 392 0 7,607,100 2,973,131,400 1,547 91.163 392 T/J 97,600 388 B 256,000 242 PPRO PP Properti Tbk. CDS6K--1 182 184 180 180 -2 35,455,300 6,437,797,000 1,168 389.189 180 T/J 694,200 179 B 1,007,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,310 3,400 3,280 3,300 -10 500 1,661,000 5 50.769 3,400 J 11,900 3,300 T/B 3,900 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 278 284 276 282 4 10,714,000 3,003,637,200 442 914.901 284 J 702,700 282 T/B 899,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,360 3,400 3,340 3,350 -10 28,666,700 96,635,318,000 2,757 2,913.043 3,360 J 121,100 3,350 T/B 1,154,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,810 2,770 2,800 0 3,296,200 9,201,879,000 449 526.316 2,800 T/J 4,900 2,790 B 1,001,900 247 PTRO Petrosea Tbk. CDM2---1 2,410 2,470 2,390 2,390 -20 1,363,200 3,280,295,000 485 1,912.000 2,400 J 89,600 2,390 T/B 20,900 248 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 630 635 615 625 -5 19,738,500 12,258,964,000 1,076 2,409.499 630 J 384,800 625 T/B 842,300 250 RAJA Rukun Raharja Tbk. --S7---1 535 665 500 665 130 212,026,300 112,506,805,000 3,543 2,284.281 0 J 0 665 T/B 10,888,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,465 1,410 1,450 35 5,112,000 7,417,886,500 1,035 906.250 1,455 J 500,100 1,445 B 1,000 252 RDTX Roda Vivatex Tbk --U6---1 6,050 5,850 5,650 5,650 -400 1,100 6,415,000 4 297.652 6,100 J 1,400 5,650 T/B 100 253 RIMO Rimo International Lestari Tbk --S9---2 142 143 140 140 -2 952,688,900 135,448,220,900 739 76.863 141 J 1,430,000 140 T/B 702,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 0 0 354 0 0 0 0 2,769.953 346 J 100 334 B 100 255 RODA Pikko Land Development Tbk. --U6---2 635 640 530 550 -85 1,128,900 646,574,500 352 878.173 550 T/J 6,100 535 B 4,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,255 1,260 -10 489,100 616,706,500 90 494.118 1,265 J 2,500 1,260 T/B 127,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 585 595 575 590 5 2,175,800 1,274,452,000 559 737.500 590 T/J 94,400 585 B 12,600 258 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 10,050 10,050 10,050 0 2,000 20,100,000 2 6,483.871 10,050 T/J 13,100 9,700 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,680 2,730 2,660 2,680 0 6,988,800 18,740,114,000 1,315 1,212.379 2,680 T/J 76,400 2,670 B 38,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 825 825 755 825 0 4,200 3,458,000 5 922.767 830 J 43,400 810 B 3,200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,470 2,380 2,450 10 14,200 34,883,000 14 104.701 2,470 J 1,100 2,450 T/B 1,100 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,310 0 0 1,310 0 0 0 0 60.877 1,580 J 5,000 1,000 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 740 740 735 735 -5 1,294,900 952,432,000 135 525.000 735 T/J 57,100 730 B 193,200 265 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---1 750 770 745 745 -5 3,381,600 2,558,743,000 362 128.448 750 J 1,000 745 T/B 32,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,225 8,275 8,075 8,125 -100 364,400 2,973,655,000 306 92.279 8,125 T/J 2,300 8,075 B 1,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 620 630 605 610 -10 7,043,000 4,336,320,000 576 55.455 615 J 167,400 610 T/B 114,600 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 1,010 1,010 0 20,000 20,200,000 4 1.122 1,010 T/J 48,700 910 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 480 496 480 496 16 1,100 529,600 2 431.304 496 T/J 2,900 480 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 3,750 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,700 3,770 3,600 3,600 -100 381,600 1,403,120,000 231 642.857 3,610 J 800 3,600 T/B 162,700 273 SMCB Holcim Indonesia Tbk. --M3---1 805 830 800 810 5 83,600 67,539,000 93 978.261 815 J 22,500 805 B 100 274 SMDR Samudera Indonesia Tbk. --S7---1 436 446 428 428 -8 4,274,700 1,863,146,400 692 1,717.634 430 J 21,000 428 T/B 244,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,050 995 1,010 -30 13,473,100 13,641,393,500 1,246 1,659.546 1,010 T/J 157,000 1,005 B 14,300 276 SMRU SMR Utama Tbk. --U2---2 434 436 430 434 0 334,100 144,601,600 32 106.134 436 J 16,500 432 B 100,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,465 1,490 1,455 1,475 10 1,899,500 2,807,620,500 768 3,939.742 1,475 T/J 3,200 1,470 B 22,200 278 SOCI Soechi Lines Tbk. --M7---1 266 268 260 260 -6 13,829,900 3,615,383,200 1,243 47.273 262 J 476,100 260 T/B 51,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 218 212 214 2 31,700 6,768,600 9 228.386 214 T/J 50,700 210 B 2,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 360 342 342 -14 223,969,500 78,830,094,600 3,231 142.500 344 J 1,764,500 342 T/B 6,950,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,160 4,240 4,160 4,180 20 6,800 28,454,000 12 76.000 4,200 J 1,800 4,160 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 545 0 52,188,900 28,484,366,000 1,174 223.590 545 T/J 2,106,300 540 B 3,535,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,455 1,420 1,435 5 52,368,400 74,632,503,000 4,261 214.179 1,435 T/J 492,600 1,425 B 500,000 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 3,450 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,509,400 175,470,000 11,968 64.769 50 T/J 493,488,100 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 6,200 B 100 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,030 4,070 4,030 4,040 10 3,284,900 13,283,411,000 2,302 3,672.727 4,040 T/J 12,200 4,030 B 13,800 288 TARA Sitara Propertindo Tbk. --U6K--1 840 840 830 835 -5 39,922,600 33,383,242,000 4,205 787.736 835 T/J 344,400 830 B 152,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,325 5,350 5,175 5,275 -50 2,434,000 12,768,932,500 871 260.494 5,325 J 100 5,275 T/B 131,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,210 1,300 1,210 1,290 80 13,338,600 17,073,048,000 1,038 293.749 1,290 T/J 311,600 1,285 B 126,400 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,750 J 6,600 16,750 B 5,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 825 800 825 -5 1,500 1,225,500 8 266.129 825 T/J 71,800 785 B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 0 0 680 0 0 0 0 154.097 780 J 4,300 630 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 0 0 2,590 0 0 0 0 2,128.359 2,600 J 5,000 2,500 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 555 560 555 555 0 314,400 175,497,000 30 277.500 560 J 9,100 555 T/B 16,600 296 TINS Timah Tbk. --S2K--1 1,145 1,160 1,100 1,100 -45 16,868,300 18,954,997,000 1,795 562.093 1,105 J 64,700 1,100 T/B 469,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 8,800 9,775 8,800 9,725 925 15,591,100 147,696,740,000 7,963 601.280 9,750 J 128,500 9,725 T/B 210,700 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,005 1,100 1,030 1,030 25 3,100 3,284,000 13 473.803 1,100 J 26,900 1,030 T/B 800 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,490 2,580 2,580 2,580 90 500 1,290,000 4 135.789 2,550 J 10,000 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,200 4,200 4,190 4,200 0 7,354,200 30,887,462,000 387 1,354.839 4,200 T/J 39,100 4,190 B 104,600 301 TOTL Total Bangun Persada Tbk. --S6---1 690 695 685 685 -5 504,600 348,633,500 148 246.203 690 J 70,900 685 T/B 156,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 362 368 364 366 4 354,600 129,883,800 28 1,187.271 366 T/J 100 364 B 40,800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,320 3,500 3,360 3,380 60 972,000 3,293,923,000 257 3,230.647 3,380 T/J 335,200 3,360 B 15,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 354 362 348 354 0 138,197,100 49,273,875,600 4,128 292.576 356 J 1,647,900 354 T/B 279,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 126 120 122 0 23,300 2,842,600 9 122.940 122 T/J 2,600 121 B 100 306 TRST Trias Sentosa Tbk. --U3---1 404 0 0 404 0 0 0 0 240.993 404 J 25,000 384 B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,635 1,635 1,595 1,595 -40 185,700 297,476,500 85 284.537 1,600 J 10,000 1,595 T/B 5,700 308 TURI Tunas Ridean Tbk. --U9---1 1,375 1,430 1,375 1,375 0 1,293,700 1,787,649,000 51 3,055.556 1,380 J 290,000 1,375 T/B 98,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,370 1,355 1,355 -15 165,800 225,869,500 37 2,627.191 1,355 T/J 1,000 1,350 B 103,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,600 3,500 3,500 0 6,700 24,110,000 5 129.626 3,590 J 100 3,500 T/B 2,400 311 VICO Victoria Investama Tbk. --U8---1 180 193 177 187 7 151,200 27,180,300 47 149.600 187 T/J 16,800 180 B 5,000 312 VIVA Visi Media Asia Tbk. --S9---1 392 392 360 370 -22 99,342,100 37,382,364,400 2,313 123.333 370 T/J 359,300 368 B 386,100 313 VOKS Voksel Electric Tbk. --U4---1 200 204 199 204 4 169,400 34,152,700 56 90.240 204 T/J 34,700 202 B 25,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 262 266 262 264 2 2,569,900 678,374,400 216 91.034 264 T/J 756,300 262 B 1,758,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,720 1,690 1,690 0 7,819,400 13,273,892,000 1,134 434.388 1,695 J 100 1,690 T/B 300,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 352 358 352 354 2 1,277,700 451,126,200 55 95.734 358 J 200 354 T/B 316,700 317 WOOD Integra Indocabinet Tbk. --S5---2 394 404 390 390 -4 60,820,200 24,271,207,000 2,301 150.000 390 T/J 400 388 B 991,800 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 418 438 424 426 8 207,037,800 89,215,220,000 5,772 86.939 426 T/J 266,800 424 B 9,390,700 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,430 2,510 2,440 2,440 10 52,492,800 129,636,799,000 3,676 658.570 2,450 J 36,900 2,440 T/B 1,156,600 320 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 515 505 505 -5 6,542,000 3,333,672,500 328 85.593 510 J 5,000 505 T/B 5,558,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,765 1,770 1,755 1,765 0 8,671,800 15,299,965,500 1,211 1,260.714 1,770 J 92,600 1,765 T/B 8,600 Total 4,507,253,700 2,735,135,120,500 212,521 5,200,834,000 195,676,100 Jakarta, 23 April 2018 Trading Division