List of Securities Quotation: IDX SMC Composite Date: Wednesday, 02 May 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 12,775 12,825 12,375 12,525 -250 698,900 8,753,385,000 714 1,017.499 12,525 T/J 13,700 12,450 B 8,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,735.085 8,000 J 102,500 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 5,100 2,010 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,300 1,305 5 5,001,400 6,514,905,000 680 1,591.463 1,305 T/J 959,100 1,300 B 12,200 5 ACST Acset Indonusa Tbk. XDS6---1 2,780 2,780 2,760 2,780 0 957,200 2,651,352,000 22 116.744 2,780 T/J 58,600 2,750 B 10,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,915 1,865 1,915 35 4,595,300 8,652,316,000 1,145 1,503.931 1,915 T/J 50,000 1,885 B 61,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,575 8,575 8,425 8,500 -75 275,000 2,331,547,500 165 365.591 8,500 T/J 600 8,475 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 362 380 362 374 12 6,188,000 2,309,890,800 596 33.383 374 T/J 295,400 372 B 149,400 9 AGII Aneka Gas Industri Tbk. --S3---1 720 720 690 700 -20 1,063,100 745,012,000 63 63.636 720 J 14,100 700 T/B 98,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 380 386 374 380 0 3,100,900 1,174,313,400 394 620.834 382 J 20,800 380 T/B 23,100 11 AGRS Bank Agris Tbk. --U8---2 430 500 430 478 48 5,400 2,488,000 4 434.545 466 J 1,200 432 B 1,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 550 515 525 -20 36,908,100 19,504,486,000 3,416 63.901 525 T/J 668,800 520 B 1,669,700 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,900 4,950 4,880 4,880 -20 11,126,400 54,757,631,000 1,771 3,889.345 4,880 T/J 10,000 4,870 B 19,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 0 0 370 0 0 0 0 352.381 370 J 5,200 348 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,125 5,125 5,100 5,125 0 4,100 20,980,000 6 209.184 5,125 T/J 2,400 5,100 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 650 685 580 600 -50 244,500 147,856,500 124 1,531.042 600 T/J 50,400 590 B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,210 1,210 1,205 1,210 0 239,200 288,239,000 31 100.833 1,210 T/J 1,400 1,170 B 300 18 ANTM Aneka Tambang Tbk. XDS2XXO1 845 865 830 865 20 44,583,500 38,080,543,500 3,186 570.317 870 J 1,901,100 865 T/B 19,167,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,000 154,860,000 6 113.956 1,780 T/J 2,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 510 J 2,400 500 B 220,600 21 APLN Agung Podomoro Land Tbk. --S6---1 212 216 206 214 2 17,265,400 3,633,006,600 656 58.630 214 T/J 127,900 212 B 850,200 22 ARII Atlas Resources Tbk. --U2---2 1,185 1,185 1,185 1,185 0 5,100 6,043,500 4 79.000 1,185 T/J 3,600 1,150 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 322 322 312 322 0 142,903,200 45,205,626,400 164 107.333 322 T/J 396,400 312 B 55,000 24 ARNA Arwana Citramulia Tbk. XDS3---1 348 350 344 346 -2 347,400 120,438,800 76 2,351.662 348 J 14,900 346 T/B 353,800 25 ASGR Astra Graphia Tbk. XDS9---1 1,450 1,525 1,430 1,520 70 84,700 124,780,000 34 315.143 1,520 T/J 11,900 1,480 B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 740 740 730 730 -10 1,598,600 1,182,233,000 206 1,351.852 745 J 68,000 730 T/B 7,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 364 370 358 368 4 12,726,800 4,637,153,400 1,141 350.476 368 T/J 117,600 366 B 100,000 28 ATIC Anabatic Technologies Tbk. --U9---1 790 785 755 755 -35 5,000 3,813,500 9 107.857 760 J 13,900 755 T/B 2,200 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. XDM4---1 1,725 1,740 1,655 1,655 -70 6,904,800 11,671,301,000 1,854 1,496.789 1,660 J 12,000 1,655 T/B 45,500 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 52 52 -1 3,978,600 208,265,000 37 59.684 53 J 5,061,200 52 T/B 9,326,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 274 0 0 274 0 0 0 0 202.013 280 J 500 276 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,575 1,555 1,570 0 390,800 613,016,000 122 1,962.500 1,575 J 16,600 1,570 T/B 900 34 BBKP Bank Bukopin Tbk. --S8---1 428 428 400 414 -14 9,592,600 3,942,063,200 1,504 122.816 416 J 150,700 414 T/B 47,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 1,385 1,385 1,385 0 600 831,000 2 100.362 1,385 T/J 1,900 1,200 B 1,000 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. --S8LKO1 3,110 3,150 3,070 3,110 0 16,821,500 52,423,370,000 3,375 405.652 3,120 J 132,900 3,110 T/B 655,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 308 312 302 306 -2 3,184,100 977,920,000 107 311.546 306 T/J 69,000 302 B 11,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 3,900 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 1,199,000 59,950,000 49 217.306 50 T/J 222,397,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 270 262 262 -4 6,567,300 1,734,475,600 535 154.118 264 J 2,000 262 T/B 764,100 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 810 810 790 805 -5 25,700 20,652,500 43 4,125.243 805 T/J 9,500 790 B 20,300 44 BHIT MNC Investama Tbk. --S9K--1 103 106 101 104 1 26,016,200 2,698,292,700 2,208 304.138 105 J 1,016,900 104 T/B 1,000 45 BINA Bank Ina Perdana Tbk. --U8---2 540 540 488 488 -52 1,117,900 561,090,400 210 275.712 490 J 6,600 488 T/B 7,700 46 BIPI Benakat Integra Tbk. --S2K--2 72 75 72 73 1 28,842,700 2,118,121,300 686 52.143 74 J 2,132,600 73 T/B 463,800 47 BIRD Blue Bird Tbk. --U7---1 2,830 2,890 2,830 2,870 40 35,800 102,378,000 75 44.154 2,880 J 3,800 2,870 T/B 600 48 BISI BISI International Tbk. --U1---1 1,910 1,900 1,830 1,850 -60 419,900 779,795,000 67 925.000 1,850 T/J 216,600 1,830 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,370,100 21,285,576,000 267 343.333 2,060 T/J 10,900 2,040 B 79,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 725 705 715 0 6,094,600 4,358,762,000 1,281 166.279 715 T/J 88,900 710 B 75,700 51 BKSL Sentul City Tbk. --S6K--1 187 189 184 185 -2 65,480,800 12,125,842,500 1,340 12.784 186 J 546,100 185 T/B 5,986,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 224 224 224 4 100 22,400 1 513.997 220 J 100 212 B 6,500 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 8,800 9,000 9,000 9,000 200 300 2,700,000 1 300.000 9,000 T/J 300 8,600 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 390 352 372 4 39,500 14,458,200 26 116.250 372 T/J 2,100 352 B 2,900 56 BMTR Global Mediacom Tbk. --S9LKO1 580 580 560 580 0 18,681,100 10,653,929,000 3,913 472.082 580 T/J 396,200 570 B 100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 51,400 2,570,000 11 1.719 50 T/J 2,902,635,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,050 1,000 1,005 -30 15,918,200 16,156,368,500 1,754 7.420 1,010 J 1,400 1,005 T/B 609,600 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 258 262 256 256 -2 437,100 112,414,800 71 3.026 258 J 6,000 256 T/B 30,200 60 BNLI Bank Permata Tbk. --M8K--1 555 565 535 540 -15 5,375,200 2,895,827,500 391 5.879 540 T/J 321,200 535 B 1,194,400 61 BOGA Bintang Oto Global Tbk. --S9---2 615 615 605 610 -5 1,129,500 691,127,500 269 592.233 615 J 101,900 610 T/B 40,200 62 BOLT Garuda Metalindo Tbk. XDU4---2 840 845 840 845 5 532,800 448,572,000 142 153.636 850 J 33,300 845 T/B 2,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 1,230.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,400 0 0 6,400 0 0 0 0 249.081 7,200 J 2,100 6,400 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 74 78 74 77 3 57,627,700 4,416,647,500 850 12.126 78 J 7,067,100 77 T/B 13,557,300 66 BRNA Berlina Tbk. --U3---2 1,230 1,220 1,220 1,220 -10 200 244,000 2 915.366 1,225 J 100 1,150 B 1,500 67 BRPT Barito Pacific Tbk. --S3BXO1 2,470 2,480 2,420 2,440 -30 16,174,000 39,435,147,000 1,636 191.086 2,440 T/J 116,100 2,430 B 830,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,690 1,610 1,655 -35 23,607,800 38,471,056,500 2,846 324.189 1,655 T/J 1,488,900 1,650 B 100 69 BSIM Bank Sinarmas Tbk. --U8---1 605 610 600 610 5 5,800 3,497,000 14 416.044 600 J 15,300 590 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,530 2,580 2,500 2,500 -30 37,600 95,138,000 34 128.205 2,540 J 100 2,500 T/B 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 --U5---2 135 137 132 137 2 43,400,300 5,901,990,500 77 1,049.648 137 T/J 79,600 133 B 46,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 505,830,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 2,930 3,000 2,950 3,000 70 587,900 1,750,421,000 171 580.763 3,000 T/J 48,000 2,990 B 12,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,660 1,700 0 1,100 1,848,000 7 288.136 1,680 J 100 1,550 B 3,600 76 BUMI Bumi Resources Tbk. --S2LKO2 240 278 244 278 38 720,456,300 191,119,809,400 8,770 16.135 280 J 32,915,300 278 T/B 20,568,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 0 0 480 0 0 0 0 184.615 480 J 1,100 460 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 210 212 208 210 0 366,500 76,838,400 36 198.576 210 T/J 11,900 208 B 19,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 250 256 246 254 4 41,769,800 10,510,074,000 2,185 55.552 254 T/J 2,922,100 252 B 20,300 80 BYAN Bayan Resources Tbk. --U2---1 10,975 10,975 10,975 10,975 0 900 9,877,500 1 189.224 10,975 T/J 6,300 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 364 372 352 362 -2 1,479,900 533,268,200 837 109.697 362 T/J 26,000 360 B 29,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,840 1,840 1,770 1,840 0 1,840,000 3,370,329,000 284 105.143 1,840 T/J 86,800 1,790 B 35,200 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 302 298 298 -2 1,377,100 411,814,000 135 544.422 298 T/J 236,900 296 B 217,700 84 CASS Cardig Aero Services Tbk. --U7---2 710 710 685 710 0 646,600 446,258,000 20 177.500 700 J 100,000 690 B 199,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 113 120 111 113 0 11,806,300 1,369,742,100 723 723.200 114 J 87,100 113 T/B 1,588,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 336 330 330 4 217,500 72,698,000 15 25.823 334 J 26,900 330 T/B 6,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 0 J 0 655 B 1,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,190 1,250 1,185 1,235 45 5,279,900 6,418,532,000 972 1,073.913 1,240 J 243,600 1,235 T/B 658,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,425 1,425 1,425 25 500 712,500 2 136.356 1,425 T/J 100,100 1,400 B 16,900 90 CMPP AirAsia Indonesia Tbk. --U9---2 302 322 298 302 0 520,300 156,578,000 84 57.127 302 T/J 300 300 B 244,700 91 COWL Cowell Development Tbk. --M6---2 690 700 685 690 0 1,304,800 904,180,000 489 530.769 690 T/J 3,300 685 B 29,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 305,500 15,275,000 877 45.455 50 T/J 88,747,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 605 610 580 580 -25 506,800 297,997,500 70 292.685 600 J 70,000 580 T/B 188,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 660 770 560 735 75 5,100 3,180,000 10 245.000 690 J 5,600 685 B 100 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 1,100 1,105 1,040 1,055 -45 16,624,400 17,502,553,500 1,645 236.209 1,055 T/J 15,000 1,050 B 22,100 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 505,300 25,265,000 284 16.496 50 T/J 75,019,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 308 310 300 310 2 7,549,300 2,306,941,800 497 54.020 310 T/J 199,100 308 B 1,200,800 99 DKFT Central Omega Resources Tbk. --U2---2 366 386 350 378 12 359,000 130,407,400 21 970.974 378 T/J 1,000 362 B 300 100 DLTA Delta Djakarta Tbk. CDU5---1 5,475 5,450 5,350 5,425 -50 5,000 27,172,500 18 32,428.717 5,425 T/J 1,400 5,375 B 4,300 101 DMAS Puradelta Lestari Tbk. --M6K--1 168 166 159 160 -8 28,017,300 4,519,790,100 730 76.190 161 J 125,600 160 T/B 969,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,620 2,580 2,620 20 132,900 347,766,000 10 2,301.496 2,620 T/J 10,100 2,610 B 1,700 103 DOID Delta Dunia Makmur Tbk. --S2K--2 870 925 875 920 50 87,577,600 78,138,995,500 4,626 1,245.532 920 T/J 814,900 915 B 1,097,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 292 266 286 -6 205,100 55,228,600 25 52.000 286 T/J 14,900 276 B 400 105 DSNG Dharma Satya Nusantara Tbk. XDU1---1 426 426 416 424 -2 3,198,700 1,343,094,600 191 114.595 424 T/J 9,900 420 B 100,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 10,000 12,000 11,900 11,900 1,900 300 3,590,000 3 793.333 11,850 J 100 11,750 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,600 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,990 1,950 1,990 30 300 589,000 3 732.502 1,990 T/J 3,600 1,950 B 2,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 190 190 181 188 -2 244,300 45,607,600 92 125.333 188 T/J 63,600 187 B 100 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 25.926 1,050 J 171,500 965 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 422 426 410 424 2 39,181,100 16,444,421,800 2,477 106.000 426 J 2,256,100 424 T/B 237,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 26,100 1,305,000 3 10.308 50 T/J 827,803,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 208 228 210 228 20 99,581,100 22,172,647,400 1,895 19.009 230 J 4,982,400 228 T/B 11,504,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,950 1,925 1,950 25 700 1,350,000 6 1,364.314 2,040 J 500 1,945 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,710 2,120 1,685 1,770 60 111,953,300 207,581,485,000 12,611 177.000 1,775 J 61,000 1,770 T/B 1,900 116 ESSA Surya Esa Perkasa Tbk. --S2---1 300 306 290 290 -10 10,711,200 3,199,224,800 585 539.927 290 T/J 9,429,000 288 B 287,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,120 2,240 2,030 2,100 -20 21,801,700 45,752,761,000 3,933 106.577 2,100 T/J 1,888,800 2,080 B 44,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,535 1,460 1,490 35 1,600 2,416,500 11 2,343.320 1,530 J 7,400 1,470 B 100 119 FASW Fajar Surya Wisesa Tbk. CDU3---1 5,675 5,975 5,675 5,900 225 483,500 2,842,280,000 239 1,352.095 5,900 T/J 3,700 5,875 B 12,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 3,900 4,060 3,900 4,060 160 79,200 314,322,000 57 812.000 4,070 J 1,000 4,060 T/B 15,400 121 FISH FKS Multi Agro Tbk. --U9---2 2,240 2,480 2,290 2,480 240 2,800 6,753,000 11 1,984.000 2,440 J 500 2,100 B 700 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 625 615 625 0 234,300 145,297,500 68 625.000 625 T/J 36,600 620 B 10,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 770 775 760 760 -10 17,008,600 13,067,103,500 204 345.455 770 J 123,100 750 B 18,900 124 FPNI Lotte Chemical Titan Tbk. --U3---2 191 194 180 184 -7 4,299,200 781,991,400 374 55.812 184 T/J 29,100 183 B 131,100 125 FREN Smartfren Telecom Tbk. --U7---1 58 60 58 60 2 4,165,300 246,842,100 225 3.333 60 T/J 1,807,500 59 B 34,000 126 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---1 286 290 278 278 -8 3,944,300 1,110,418,800 377 37.371 286 J 400,000 278 T/B 2,126,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 815 845 795 835 20 12,000,200 9,846,446,000 1,402 163.931 835 T/J 273,500 830 B 633,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 382 376 380 0 1,273,700 484,465,400 197 95.000 382 J 11,200 380 T/B 114,200 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,975 12,950 12,950 12,950 -25 100 1,295,000 1 2,252.174 13,300 J 500 0 B 0 131 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---1 158 160 158 158 0 31,800 5,064,200 9 63.200 158 T/J 2,400 152 B 8,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 310 0 0 310 0 0 0 0 48.886 308 J 300 234 B 2,500 134 HERO Hero Supermarket Tbk. --U9---1 945 945 945 945 0 11,300 10,678,500 4 1,972.531 960 J 23,600 945 T/B 61,400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,360 3,480 3,350 3,480 120 9,700 32,737,000 16 1,065.328 3,480 T/J 5,000 3,390 B 400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 4 1,100.000 715 T/J 1,400 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 276 276 276 276 0 12,900 3,560,400 10 92.000 280 J 50,300 276 T/B 43,100 138 HRUM Harum Energy Tbk. --S2K--1 2,560 2,710 2,600 2,680 120 2,690,700 7,199,734,000 1,199 51.538 2,690 J 4,500 2,680 T/B 46,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,975 J 500 8,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 850 850 850 10 200 170,000 2 66.406 850 T/J 5,900 700 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 210 220 202 202 -8 286,137,900 61,489,046,400 1,549 387.731 204 J 36,400 202 T/B 658,000 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,450 2,550 2,400 2,400 -50 11,935,600 29,408,029,000 3,886 322.201 2,400 T/J 149,100 2,390 B 85,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 780 795 725 745 -35 4,119,500 3,109,958,500 610 149.000 740 J 24,800 730 B 35,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 995 995 0 309,000 307,455,000 33 261.842 995 T/J 800 980 B 5,000 145 INAF Indofarma Tbk. --U5K--1 5,700 5,700 5,050 5,075 -625 131,100 685,455,000 431 2,030.000 5,100 J 1,000 5,075 T/B 4,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,300 3,070 3,280 120 11,630,300 37,429,208,000 2,707 1,338.776 3,290 J 174,700 3,280 T/B 19,600 147 INDY Indika Energy Tbk. --S7LKO1 3,410 3,850 3,470 3,820 410 44,466,600 165,238,187,000 9,286 129.492 3,830 J 210,100 3,820 T/B 27,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,200 13,900 13,200 13,675 475 16,800,500 229,990,362,500 6,765 704.654 13,700 J 36,600 13,675 T/B 34,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 91 88 88 -2 3,179,100 283,010,800 56 0.503 89 J 222,600 88 T/B 3,904,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 640 J 56,600 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 482 484 480 480 -2 2,369,700 1,139,772,800 183 338.359 480 T/J 96,900 478 B 229,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 0 0 394 0 0 0 0 103.684 396 J 25,000 394 B 36,500 153 ISAT Indosat Tbk. --S7K--1 3,780 3,800 3,740 3,790 10 2,663,200 10,058,208,000 463 270.714 3,790 T/J 127,400 3,780 B 1,600 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 23,650 24,800 23,900 24,100 450 2,276,700 55,749,190,000 3,648 172.143 24,475 J 900 24,100 T/B 229,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 7,600 380,000 9 35.714 50 T/J 51,603,600 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 500 J 5,000 472 B 52,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 525 525 0 100 52,500 1 434.541 525 T/J 68,000 500 B 50,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 0 0 800 0 0 0 0 571.429 795 J 1,600 750 B 10,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,510 1,700 1,540 1,650 140 25,605,100 42,038,085,000 2,343 451.066 1,650 T/J 1,150,100 1,645 B 91,000 160 JRPT Jaya Real Property Tbk. --S6---1 820 820 795 820 0 3,128,500 2,547,840,000 173 788.462 820 T/J 8,100 805 B 15,600 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,370 4,460 4,310 4,330 -40 3,797,100 16,561,625,000 2,269 255.336 4,340 J 23,100 4,330 T/B 37,600 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 975 975 -15 4,100 4,006,500 5 209.984 990 J 1,100 960 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,150 2,200 2,140 2,140 -10 108,500 234,532,000 100 2,140.000 2,170 J 54,900 2,150 B 100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 438 440 434 440 2 3,676,300 1,607,585,600 292 53.464 440 T/J 73,600 436 B 63,800 165 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---1 246 256 238 246 0 5,046,200 1,225,344,600 601 8.535 246 T/J 380,800 244 B 1,437,000 167 KINO Kino Indonesia Tbk. --U5---2 2,030 2,100 1,990 2,080 50 38,800 78,624,000 25 54.737 2,080 T/J 7,700 2,070 B 300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,820 2,790 2,730 2,790 -30 607,200 1,679,983,000 90 930.000 2,750 J 1,500 2,700 B 11,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 398 350 372 -28 3,079,400 1,122,691,600 328 1,305.263 372 T/J 222,200 356 B 9,900 170 KMTR Kirana Megatara Tbk. --M3---2 570 575 525 530 -40 1,042,300 561,863,000 392 115.721 535 J 28,700 530 T/B 5,500 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 56,200 1,200 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,600 2,610 2,580 2,600 0 83,700 217,255,000 105 945.455 2,600 T/J 1,100 2,590 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 440 458 434 448 8 11,219,000 5,017,237,800 1,373 55.696 450 J 81,900 448 T/B 39,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 665 635 650 -5 33,217,500 21,524,843,000 5,315 6,762.380 655 J 28,400 640 B 208,600 175 LINK Link Net Tbk. XDS9K--1 5,400 5,625 5,350 5,450 50 3,341,900 18,180,540,000 631 340.625 5,450 T/J 484,700 5,425 B 18,100 176 LPCK Lippo Cikarang Tbk --S6---1 2,310 2,310 2,060 2,080 -230 3,862,700 8,345,569,000 1,003 224.865 2,080 T/J 56,300 2,070 B 33,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 446 448 440 444 -2 14,984,300 6,641,086,200 1,899 113.682 444 T/J 260,700 442 B 97,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,350 10,425 9,925 10,000 -350 7,246,000 72,929,372,500 4,257 226.598 10,000 T/J 293,800 9,975 B 39,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,260 1,280 1,235 1,235 -25 5,167,900 6,435,967,000 998 318.710 1,245 J 23,000 1,235 T/B 165,800 180 LTLS Lautan Luas Tbk. --S9---1 690 700 665 680 -10 659,200 443,548,000 52 240.378 680 T/J 91,900 665 B 33,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 670 665 625 665 -5 1,400 917,000 5 1,402.184 665 T/J 31,800 600 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 780 810 780 790 10 4,718,000 3,763,203,000 496 448.864 795 J 75,000 790 T/B 201,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,795 1,750 1,795 35 3,000 5,264,000 7 106.845 1,760 J 54,300 1,750 B 1,100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,250 8,250 8,050 8,225 -25 1,494,000 12,168,900,000 2,022 1,316.000 8,250 J 54,600 8,125 B 1,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,685 1,715 1,690 1,700 15 2,265,400 3,853,824,000 417 680.000 1,700 T/J 5,900 1,695 B 92,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 312 316 310 316 4 523,900 163,661,000 20 224.687 318 J 9,900 316 T/B 2,500 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,030 4,030 4,030 -20 100 403,000 1 1,590.340 4,040 J 200 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,500 3,090 3,350 340 432,700 1,427,483,000 319 257.692 3,360 J 1,500 3,350 T/B 10,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 685 610 660 25 8,130,200 5,297,880,000 1,490 41.250 665 J 195,100 660 T/B 143,000 190 MCAS M Cash Integrasi Tbk. --U9---2 3,080 3,120 3,060 3,070 -10 2,601,700 8,046,926,000 307 221.661 3,070 T/J 38,300 3,060 B 14,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 198 202 198 199 1 3,913,100 778,485,900 113 178.488 200 J 3,100 199 T/B 805,100 192 MDIA Intermedia Capital Tbk. --U9---1 266 276 276 276 10 200 55,200 2 200.000 276 T/J 1,002,900 266 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,360 2,490 2,350 2,370 10 404,100 963,062,000 54 118.500 2,370 T/J 9,900 2,360 B 22,000 194 MDLN Modernland Realty Tbk. --S6---1 356 356 342 348 -8 8,602,500 3,001,063,400 456 103.278 350 J 218,600 348 T/B 661,200 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,225 1,175 1,200 0 15,698,700 18,834,825,000 1,789 2,113.532 1,205 J 119,700 1,200 T/B 279,900 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,600 3,600 0 200 720,000 1 2,624.136 3,600 T/J 2,500 3,300 B 200 197 MERK Merck Tbk. --U5---2 6,150 6,275 5,950 6,275 125 41,200 247,792,500 29 16,544.942 6,300 J 4,500 6,000 B 1,400 198 META Nusantara Infrastructure Tbk. --S7---1 196 194 191 193 -3 1,388,000 266,895,400 58 57.941 193 T/J 1,107,200 192 B 64,100 199 MFIN Mandala Multifinance Tbk. --U8---2 1,775 1,795 1,685 1,765 -10 296,000 518,167,000 28 905.128 1,765 T/J 60,100 1,710 B 600 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,150 J 82,800 1,000 B 300,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,925 1,945 1,880 1,910 -15 9,318,400 17,797,181,000 989 112.453 1,910 T/J 200 1,890 B 56,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,160 2,150 2,080 2,080 -80 41,000 85,803,000 22 1,980.952 2,110 J 1,700 2,080 T/B 14,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 278 280 272 276 -2 7,361,200 2,025,701,000 190 690.000 276 T/J 2,000 274 B 800 204 MKPI Metropolitan Kentjana Tbk. CDU6---2 23,000 22,800 22,500 22,500 -500 200 4,530,000 2 1,071.429 24,000 J 900 22,500 T/B 400 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,500 16,850 16,600 16,775 275 3,100 52,017,500 9 106,847.134 16,900 J 18,200 16,775 T/B 400 206 MLPL Multipolar Tbk. --S9K--1 123 126 122 122 -1 1,925,300 237,090,200 222 13.994 123 J 61,300 122 T/B 131,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 51,100 29,887,500 4 100.000 585 T/J 142,100 575 B 15,400 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,325 1,345 1,325 1,345 20 15,601,100 20,831,961,500 9,146 149.444 1,345 T/J 1,261,100 1,340 B 154,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,150 1,180 1,085 1,085 -65 7,942,300 8,878,886,000 641 72.333 1,085 T/J 20,200 1,080 B 704,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 340 344 332 334 -6 1,768,700 595,404,000 375 140.425 338 J 103,000 334 T/B 5,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,975 0 0 5,975 0 0 0 0 541.958 6,000 J 1,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 695 700 620 660 -35 1,172,400 814,316,500 73 43.421 675 J 16,300 650 B 1,600 213 MTDL Metrodata Electronics Tbk. --S9---1 760 770 740 750 -10 2,791,500 2,120,130,500 338 1,350.184 760 J 21,100 750 T/B 40,200 214 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---1 368 370 370 370 2 1,400 518,000 1 155.560 370 T/J 3,600 364 B 500 216 MYOH Samindo Resources Tbk. --U2---1 815 830 815 830 15 640,800 526,016,000 88 98.860 830 T/J 4,000 825 B 500 217 MYRX Hanson International Tbk. --S6XXO2 141 147 138 142 1 414,001,100 58,208,431,500 1,474 96.841 142 T/J 1,040,400 141 B 148,100 218 NASA Ayana Land International Tbk. --U9---2 410 420 406 410 0 3,951,800 1,617,182,800 181 398.058 424 J 100 410 T/B 173,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,800 4,800 4,300 4,310 -490 214,800 943,124,000 349 1,326.154 4,330 J 1,100 4,310 T/B 11,600 220 NIRO Nirvana Development Tbk. --U6---2 91 95 90 94 3 1,111,200 100,295,600 20 89.524 94 T/J 490,300 90 B 1,363,300 221 NISP Bank OCBC NISP Tbk. XBU8---1 1,035 1,050 1,025 1,045 10 79,000 82,317,000 37 1,266.298 1,045 T/J 3,300 1,035 B 6,300 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 905 910 0 2,900 2,628,500 4 242.667 910 T/J 57,600 905 B 1,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 462 496 464 478 16 9,172,200 4,432,520,200 1,097 56.235 480 J 10,000 478 T/B 89,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,855 J 900 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 550 505 550 25 310,000 165,137,500 85 1,088.139 550 T/J 107,500 510 B 25,900 226 PALM Provident Agro Tbk. --U1---2 302 302 268 300 -2 25,500 7,234,400 11 81.996 300 T/J 19,800 274 B 100 227 PANS Panin Sekuritas Tbk. XDU8---1 1,660 1,710 1,610 1,660 0 201,500 329,898,500 61 1,207.273 1,660 T/J 4,100 1,655 B 37,700 228 PBID Panca Budi Idaman Tbk. --U3---2 915 930 905 910 -5 295,100 270,948,500 57 107.059 925 J 23,700 910 T/B 5,000 229 PBRX Pan Brothers Tbk. --S4K--1 460 468 452 462 2 10,719,700 4,899,622,200 4,881 817.699 462 T/J 36,900 456 B 2,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 780 605 690 -65 245,400 157,964,500 170 57.500 690 T/J 1,200 660 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,600 2,610 2,600 2,610 10 18,200 47,322,000 5 1,740.000 2,610 T/J 13,200 2,600 B 3,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,335 1,320 1,320 1,320 -15 4,100 5,412,000 5 257.561 1,320 T/J 500 1,280 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,310 3,220 3,300 -100 21,600 70,457,000 29 1,369.351 3,300 T/J 1,000 3,290 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 945 950 940 940 -5 497,400 471,162,500 134 1,565.102 950 J 1,000 940 T/B 35,300 235 PNIN Paninvest Tbk. --U8---1 1,145 1,175 1,110 1,120 -25 241,300 269,969,000 106 1,190.983 1,120 T/J 57,300 1,110 B 100 236 PNLF Panin Financial Tbk. --S8---1 236 238 234 238 2 8,441,400 1,991,689,000 794 257.242 238 T/J 5,158,300 236 B 390,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 2,000 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,700 4,690 4,640 4,650 -50 31,841,700 148,473,737,000 318 2,951.425 4,660 J 63,100 4,650 T/B 30,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 645 630 630 -10 304,600 193,466,000 10 117.757 695 J 100,000 640 B 1,200 240 POWR Cikarang Listrindo Tbk. --M7---2 1,140 1,160 1,090 1,120 -20 9,100 10,372,000 17 74.667 1,135 J 2,500 1,120 T/B 1,000 241 PPRE PP Presisi Tbk. XDM7---1 388 392 380 388 0 5,644,000 2,178,870,800 1,225 90.233 388 T/J 290,700 384 B 152,400 242 PPRO PP Properti Tbk. XDS6K--1 160 162 157 160 0 16,930,700 2,683,296,800 841 345.946 160 T/J 2,635,800 158 B 1,214,600 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,370 0 0 3,370 0 0 0 0 51.846 3,370 J 1,700 3,330 B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 252 232 232 -8 7,823,800 1,877,703,000 424 752.685 234 J 18,300 232 T/B 216,300 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,240 3,440 3,280 3,430 190 33,905,400 115,064,559,000 5,328 2,982.609 3,430 T/J 2,767,100 3,420 B 136,900 246 PTPP PP (Persero) Tbk. CDS6XXO1 2,430 2,420 2,330 2,350 -80 14,069,000 33,270,776,000 2,127 441.729 2,360 J 3,100 2,350 T/B 326,100 247 PTRO Petrosea Tbk. XDM2---1 1,965 2,120 1,970 2,000 35 3,547,400 7,230,181,000 1,226 1,600.000 2,010 J 39,400 2,000 T/B 40,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 7,100 J 100 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 590 605 590 600 10 24,594,600 14,693,189,500 2,277 2,313.119 605 J 1,285,100 600 T/B 392,500 250 RAJA Rukun Raharja Tbk. --S7---1 735 760 705 720 -15 13,397,900 9,873,899,000 977 2,473.207 720 T/J 365,500 715 B 82,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,425 1,455 1,415 1,440 15 5,502,500 7,884,854,500 1,261 900.000 1,440 T/J 920,600 1,425 B 7,900 252 RDTX Roda Vivatex Tbk --U6---1 5,850 5,850 5,200 5,200 -650 3,000 15,925,000 7 273.945 5,700 J 200 5,250 B 600 253 RIMO Rimo International Lestari Tbk --S9---2 138 141 136 139 1 468,597,200 65,548,630,600 676 76.314 139 T/J 308,000 138 B 407,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 328 328 328 12 1,300 426,400 5 2,566.510 328 T/J 400 320 B 5,000 255 RODA Pikko Land Development Tbk. --U6---2 428 448 410 412 -16 14,787,300 6,233,872,800 56 657.832 420 J 9,800 412 T/B 48,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,255 1,205 1,220 -40 1,197,100 1,457,092,000 613 478.431 1,235 J 200 1,220 T/B 27,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 580 555 560 -5 2,204,000 1,253,277,000 542 700.000 560 T/J 126,500 555 B 18,700 258 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 9,850 10,050 0 9,800 97,530,000 15 6,483.871 10,050 T/J 8,600 9,850 B 20,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,560 2,560 2,440 2,490 -70 8,573,800 21,253,359,000 1,437 1,126.427 2,490 T/J 136,600 2,480 B 44,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 815 830 830 830 15 2,000 1,660,000 2 928.360 830 T/J 38,100 825 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,340 2,350 0 42,200 99,148,000 19 100.427 2,350 T/J 12,600 2,340 B 18,900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 62.736 1,485 J 500 1,350 B 300 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 725 725 720 725 0 2,054,400 1,489,439,500 256 517.857 725 T/J 14,200 720 B 34,400 265 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---1 815 850 815 840 25 10,100,100 8,473,080,000 1,144 144.828 845 J 1,132,200 840 T/B 763,900 267 SILO Siloam International Hospitals Tbk. --U9---1 7,025 7,000 6,625 7,000 -25 1,575,700 10,783,490,000 843 79.502 7,000 T/J 101,100 6,975 B 11,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 565 575 545 570 5 5,523,500 3,089,180,000 581 51.818 570 T/J 182,700 565 B 45,800 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,000 1,000 1,000 -5 10,000 10,000,000 2 1.111 1,000 T/J 20,700 970 B 2,500 270 SKBM Sekar Bumi Tbk. --U5---2 470 500 470 498 28 1,800 860,800 4 433.043 496 J 900 440 B 2,900 271 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,900 J 100 3,300 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 4,190 4,180 3,770 3,850 -340 144,600 558,154,000 201 687.500 3,850 T/J 5,800 3,830 B 200 273 SMCB Holcim Indonesia Tbk. --M3---1 800 800 790 795 -5 129,000 102,928,000 132 960.145 800 J 19,000 795 T/B 4,500 274 SMDR Samudera Indonesia Tbk. --S7---1 400 400 384 384 -16 2,511,200 979,731,200 526 1,541.055 386 J 154,400 384 T/B 152,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 910 890 905 0 5,574,100 5,023,011,500 912 1,487.019 910 J 155,800 905 T/B 8,100 276 SMRU SMR Utama Tbk. --U2---2 580 550 488 498 -82 207,100 103,208,300 72 121.785 498 T/J 20,300 490 B 1,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,450 1,460 1,435 1,440 -10 2,167,000 3,130,513,500 454 3,846.257 1,445 J 23,300 1,440 T/B 71,600 278 SOCI Soechi Lines Tbk. --M7---1 236 236 214 216 -20 46,365,200 10,063,479,400 2,367 39.273 218 J 1,020,800 216 T/B 50,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 214 198 202 6 20,100 4,066,600 9 215.579 202 T/J 110,500 199 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 340 -2 45,363,800 15,455,402,200 1,832 141.667 342 J 5,274,200 340 T/B 214,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 3,920 3,600 3,760 -240 167,100 612,258,000 61 68.364 3,840 J 5,000 3,760 T/B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 535 505 510 -25 51,275,000 26,416,391,500 1,318 209.231 515 J 61,400 510 T/B 600,600 283 SSMS Sawit Sumbermas Sarana Tbk. CDS1LKO1 1,310 1,340 1,300 1,310 0 35,729,600 46,860,950,000 2,465 195.522 1,310 T/J 755,000 1,305 B 6,700 284 STTP Siantar Top Tbk. --U5---2 4,600 0 0 4,600 0 0 0 0 2,718.194 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 106,100 5,305,000 3 64.769 50 T/J 509,180,600 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,010 4,040 4,010 4,010 0 3,292,000 13,222,144,000 2,886 3,645.455 4,020 J 71,200 4,010 T/B 22,300 288 TARA Sitara Propertindo Tbk. --U6K--1 810 810 795 800 -10 40,530,800 32,598,220,500 5,074 754.717 800 T/J 366,000 795 B 117,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,550 5,350 5,425 -125 1,508,100 8,158,360,000 1,202 267.901 5,475 J 2,000 5,425 T/B 198,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,180 1,170 1,100 1,140 -40 3,465,400 3,905,658,500 738 259.592 1,140 T/J 24,700 1,135 B 89,400 291 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 20,800 16,500 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 825 830 0 2,300 1,902,000 12 267.742 830 T/J 15,400 770 B 1,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 775 630 775 145 2,900 1,851,500 4 175.625 710 J 100 635 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,580 2,550 2,500 2,540 -40 6,900 17,432,000 13 2,087.271 2,540 T/J 200 2,500 B 300 295 TGRA Terregra Asia Energy Tbk. --U7---1 600 610 550 575 -25 207,800 123,419,500 50 287.500 575 T/J 2,000 550 B 3,600 296 TINS Timah Tbk. --S2K--1 1,025 1,025 970 995 -30 18,219,300 18,040,446,000 1,478 508.439 1,000 J 555,100 995 T/B 156,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,300 10,900 10,400 10,600 300 15,150,800 160,767,742,500 5,170 655.380 10,600 T/J 1,093,300 10,575 B 17,300 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,020 1,100 1,050 1,090 70 3,200 3,474,000 7 501.403 1,090 T/J 100 1,035 B 600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,410 2,400 2,410 -40 4,400 10,599,000 7 126.842 2,400 J 4,600 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,240 4,300 4,220 4,220 -20 8,203,200 34,746,273,000 686 1,361.290 4,220 T/J 50,000 4,210 B 146,700 301 TOTL Total Bangun Persada Tbk. --S6---1 680 690 675 675 -5 1,021,300 698,349,500 292 242.609 685 J 43,900 675 T/B 54,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 358 364 350 356 -2 202,200 71,454,000 127 1,154.832 356 T/J 100 350 B 23,300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,140 3,140 3,000 3,020 -120 641,600 1,978,327,000 217 2,886.555 3,060 J 100 3,020 T/B 4,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 326 334 300 310 -16 248,507,800 77,947,135,800 4,990 256.211 310 T/J 701,000 308 B 6,516,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 118 116 116 -3 9,800 1,153,000 3 116.894 119 J 10,000 117 B 200 306 TRST Trias Sentosa Tbk. --U3---1 384 0 0 384 0 0 0 0 229.062 400 J 50,500 384 B 50,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,590 1,570 1,570 -20 99,700 157,002,500 80 280.077 1,600 J 20,000 1,570 T/B 7,000 308 TURI Tunas Ridean Tbk. --U9---1 1,350 1,350 1,340 1,340 -10 764,700 1,028,406,000 13 2,977.778 1,340 T/J 105,200 1,335 B 1,051,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,490 1,375 1,280 1,280 -210 577,500 761,531,000 347 2,481.774 1,280 T/J 2,700 1,275 B 2,600 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,540 3,500 3,350 3,400 -140 24,900 84,944,000 21 125.923 3,410 J 100 3,350 B 3,200 311 VICO Victoria Investama Tbk. --U8---1 188 194 180 181 -7 113,100 20,447,500 18 144.800 184 J 38,400 181 T/B 9,200 312 VIVA Visi Media Asia Tbk. --S9---1 360 362 310 320 -40 34,490,100 11,412,575,600 987 106.667 322 J 2,000 320 T/B 398,200 313 VOKS Voksel Electric Tbk. --U4---1 198 198 192 196 -2 284,700 55,617,900 66 86.701 196 T/J 47,500 195 B 300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 252 260 246 248 -4 2,235,500 560,319,800 289 85.517 250 J 184,500 248 T/B 460,200 315 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 1,585 1,595 1,540 1,560 -25 26,735,300 41,941,728,000 2,188 400.974 1,560 T/J 1,122,500 1,555 B 900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 352 352 342 344 -8 3,105,000 1,083,039,400 282 93.030 352 J 2,500 344 T/B 82,900 317 WOOD Integra Indocabinet Tbk. --S5---2 392 394 378 386 -6 50,782,700 19,716,724,800 1,777 148.462 386 T/J 228,700 384 B 1,212,200 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 404 408 394 396 -8 73,643,000 29,426,657,000 3,354 80.816 398 J 747,300 396 T/B 3,448,200 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,210 2,210 2,070 2,110 -100 49,125,200 104,627,039,000 4,301 569.501 2,110 T/J 752,600 2,100 B 160,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 476 482 472 474 -2 6,451,400 3,065,685,800 504 80.339 478 J 268,800 474 T/B 368,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,755 1,775 1,755 1,765 10 12,840,200 22,632,700,500 2,912 1,260.714 1,765 T/J 115,200 1,760 B 26,300 Total 4,447,370,600 3,240,282,432,100 243,939 5,308,152,600 132,794,900 Jakarta, 02 May 2018 Trading Division