List of Securities Quotation: IDX SMC Composite Date: Friday, 04 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 12,025 12,250 11,700 11,700 -325 665,600 7,900,852,500 837 950.478 11,750 J 100 11,700 T/B 89,800 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 2,180 J 600 2,010 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,275 1,315 1,235 1,300 25 1,924,300 2,464,966,500 544 1,585.366 1,300 T/J 1,100 1,285 B 300 5 ACST Acset Indonusa Tbk. XDS6---1 2,720 2,790 2,620 2,770 50 918,800 2,544,455,000 46 116.324 2,770 T/J 700 2,740 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,820 1,845 1,770 1,810 -10 2,236,500 4,006,097,500 868 1,421.470 1,810 T/J 134,300 1,785 B 20,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 8,075 8,050 7,750 7,950 -125 70,900 559,512,500 92 341.935 7,950 T/J 9,100 7,800 B 4,300 8 ADMG Polychem Indonesia Tbk --U3---1 384 438 372 406 22 11,206,900 4,572,746,800 1,596 36.239 408 J 105,000 406 T/B 82,800 9 AGII Aneka Gas Industri Tbk. --S3---1 700 700 690 690 -10 137,000 94,581,500 15 62.727 695 J 2,800 690 T/B 76,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 370 370 354 356 -14 3,230,300 1,158,785,400 329 581.623 358 J 86,900 356 T/B 5,400 11 AGRS Bank Agris Tbk. --U8---2 404 505 430 450 46 32,700 15,457,900 26 409.091 450 T/J 7,700 440 B 2,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 490 494 468 468 -22 49,147,600 23,587,057,000 2,695 56.963 470 J 55,000 468 T/B 4,900 13 AKRA AKR Corporindo Tbk. --S9BXO1 4,670 4,730 4,510 4,510 -160 9,255,900 42,602,545,000 1,883 3,594.456 4,520 J 2,400 4,510 T/B 38,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 364 364 364 -6 100 36,400 1 346.667 364 T/J 2,900 348 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,100 5,100 0 1,300 6,630,000 5 208.163 5,100 T/J 33,600 5,000 B 3,900 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 585 600 585 600 15 23,200 13,918,500 14 1,531.042 605 J 3,600 590 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,170 1,175 1,105 1,175 5 14,500 16,757,000 13 97.917 1,175 T/J 700 1,105 B 400 18 ANTM Aneka Tambang Tbk. XDS2XXO1 840 840 820 830 -10 27,663,100 22,922,261,000 1,477 547.241 835 J 869,700 830 T/B 39,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 4 113.956 1,780 T/J 8,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 510 0 0 510 0 0 0 0 542.461 520 J 176,200 500 B 304,500 21 APLN Agung Podomoro Land Tbk. --S6---1 210 214 204 206 -4 12,177,600 2,522,146,000 276 56.438 208 J 41,200 206 T/B 2,361,200 22 ARII Atlas Resources Tbk. --U2---2 1,250 1,200 1,060 1,200 -50 42,600 50,526,500 31 80.000 1,200 T/J 74,500 1,150 B 700 23 ARMY Armidian Karyatama Tbk. --U6---2 318 320 310 318 0 213,058,900 67,092,852,800 167 106.000 318 T/J 314,600 312 B 101,300 24 ARNA Arwana Citramulia Tbk. --S3---1 346 348 344 344 -2 985,200 340,653,800 126 2,338.068 346 J 105,000 344 T/B 60,200 25 ASGR Astra Graphia Tbk. XDS9---1 1,475 1,495 1,450 1,450 -25 23,400 34,154,000 12 300.630 1,470 J 31,700 1,450 T/B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 725 730 725 725 0 1,029,400 750,149,500 125 1,342.593 735 J 64,500 725 T/B 19,400 27 ASRI Alam Sutera Realty Tbk. --S6K--1 368 374 352 352 -16 17,162,800 6,161,420,800 1,216 335.238 358 J 248,200 352 T/B 2,592,500 28 ATIC Anabatic Technologies Tbk. XDU9---1 720 0 0 720 0 0 0 0 102.857 790 J 100 720 B 1,300 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 1,580 1,680 1,565 1,615 35 5,715,900 9,302,869,000 1,529 1,460.613 1,620 J 5,500 1,615 T/B 17,500 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 50 50 -2 9,564,700 483,562,300 100 57.388 51 J 2,953,600 50 T/B 31,312,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 272 274 272 272 0 9,000 2,448,200 2 200.538 284 J 500 280 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,565 1,575 1,565 1,570 5 403,700 633,790,000 144 1,962.500 1,575 J 43,900 1,570 T/B 900 34 BBKP Bank Bukopin Tbk. --S8---1 382 412 388 390 8 5,748,000 2,272,542,600 789 115.696 392 J 57,000 390 T/B 859,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,385 0 0 1,385 0 0 0 0 100.362 1,560 J 100 1,385 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. CRU8---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 2,920 2,910 2,650 2,650 -270 48,839,700 133,062,110,000 6,031 345.652 2,660 J 48,900 2,650 T/B 21,696,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 304 290 300 0 3,158,100 943,750,800 89 305.437 300 T/J 119,300 294 B 1,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,545 0 0 1,545 0 0 0 0 625.468 1,540 J 22,200 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 119,500 5,975,000 77 217.306 50 T/J 242,560,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 260 250 252 -4 6,520,900 1,662,368,600 539 148.235 252 T/J 974,100 250 B 1,463,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 780 805 780 785 5 43,200 33,951,000 74 4,022.753 805 J 14,700 785 T/B 68,200 44 BHIT MNC Investama Tbk. --S9K--1 109 109 102 106 -3 33,599,400 3,614,363,800 3,545 309.987 106 T/J 57,300 105 B 100 45 BINA Bank Ina Perdana Tbk. --U8---2 476 476 452 454 -22 164,000 77,154,800 91 256.503 468 J 800 454 T/B 21,200 46 BIPI Benakat Integra Tbk. --S2K--2 69 70 64 65 -4 32,586,200 2,145,679,800 905 46.429 66 J 1,298,200 65 T/B 353,600 47 BIRD Blue Bird Tbk. --U7---1 2,800 2,810 2,760 2,780 -20 103,900 288,965,000 99 42.769 2,780 T/J 37,300 2,770 B 1,000 48 BISI BISI International Tbk. --U1---1 1,850 1,870 1,800 1,870 20 189,800 344,847,500 37 935.000 1,870 T/J 100,400 1,800 B 52,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,020 2,060 0 14,455,600 29,461,421,000 313 343.333 2,060 T/J 201,600 2,030 B 76,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 690 705 0 16,429,500 11,496,193,000 839 163.953 710 J 871,300 705 T/B 77,800 51 BKSL Sentul City Tbk. --S6K--1 174 178 171 173 -1 65,450,500 11,323,203,600 2,361 11.954 174 J 1,372,900 173 T/B 125,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 222 0 0 222 0 0 0 0 509.408 220 J 14,900 208 B 600 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,200 9,400 8,500 8,500 -700 300 2,730,000 2 283.333 8,500 T/J 100 8,400 B 400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 372 380 380 380 8 100 38,000 1 118.750 372 J 500 352 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 575 585 565 565 -10 52,192,100 29,986,885,500 14,866 459.873 570 J 75,700 565 T/B 247,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,900 545,000 4 1.719 50 T/J 2,711,053,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 1,010 975 975 -5 7,997,300 7,879,590,500 813 7.199 980 J 10,000 975 T/B 296,900 59 BNII Bank Maybank Indonesia Tbk. XDM8---1 246 246 240 242 -4 245,100 59,296,000 66 2.860 244 J 25,900 242 T/B 100 60 BNLI Bank Permata Tbk. --M8K--1 525 530 515 520 -5 6,226,400 3,235,635,000 751 5.662 520 T/J 211,000 515 B 2,249,500 61 BOGA Bintang Oto Global Tbk. --S9---2 600 600 595 600 0 1,527,900 909,995,500 367 582.524 600 T/J 160,800 595 B 27,800 62 BOLT Garuda Metalindo Tbk. XDU4---2 845 850 845 845 0 466,200 394,122,500 122 153.636 850 J 54,500 845 T/B 1,100 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 6,400 6,400 6,400 0 300 1,920,000 1 249.081 7,675 J 1,100 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 73 73 69 70 -3 42,945,500 3,032,815,600 677 11.024 70 T/J 5,342,500 69 B 4,502,600 66 BRNA Berlina Tbk. --U3---2 1,190 1,150 1,150 1,150 -40 100 115,000 1 862.845 1,220 J 19,000 1,150 T/B 1,400 67 BRPT Barito Pacific Tbk. --S3BXO1 2,350 2,350 2,270 2,270 -80 20,480,800 47,399,327,000 1,128 177.773 2,270 T/J 1,291,400 2,260 B 413,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,605 1,620 1,570 1,595 -10 8,024,300 12,779,685,500 2,213 312.436 1,595 T/J 1,093,500 1,580 B 15,100 69 BSIM Bank Sinarmas Tbk. --U8---1 615 630 615 625 10 2,000 1,250,500 6 426.275 625 T/J 23,900 590 B 1,800 70 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,610 2,600 2,410 2,490 -120 14,600 35,980,000 33 127.692 2,490 T/J 18,400 2,420 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---2 136 135 132 134 -2 152,600 20,362,800 21 1,026.663 134 T/J 21,400 131 B 2,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100,000 5,000,000 1 46.913 50 T/J 490,771,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. XDS8---1 3,010 3,030 2,980 3,030 20 142,300 428,663,000 64 586.570 3,040 J 24,500 3,030 T/B 31,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,700 1,650 1,700 50 1,200 2,030,000 5 288.136 1,700 T/J 15,200 1,550 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 264 268 248 250 -14 300,149,200 76,921,065,600 2,927 14.509 252 J 3,762,300 250 T/B 8,121,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 486 500 420 484 -2 8,700 3,773,200 15 186.154 480 J 4,100 422 B 3,200 78 BVIC Bank Victoria International Tbk. --S8---1 202 204 199 202 0 163,800 32,852,400 31 191.011 202 T/J 61,500 200 B 41,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 248 254 236 248 0 95,513,000 23,574,714,000 1,209 54.240 248 T/J 3,033,500 246 B 400 80 BYAN Bayan Resources Tbk. --U2---1 10,975 10,975 10,925 10,950 -25 21,500 235,387,500 9 188.793 11,000 J 19,900 10,925 B 3,500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 374 384 354 358 -16 1,489,100 551,509,800 384 108.485 358 T/J 25,600 354 B 60,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,810 1,915 1,810 1,845 35 3,159,000 5,845,916,500 354 105.429 1,845 T/J 42,400 1,840 B 50,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 292 292 290 290 -2 489,300 142,333,600 82 529.806 292 J 300 290 T/B 37,400 84 CASS Cardig Aero Services Tbk. --U7---2 700 690 690 690 -10 3,000 2,070,000 1 172.500 690 T/J 26,000 680 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 112 112 108 108 -4 6,392,300 699,963,600 211 691.200 108 T/J 348,400 107 B 322,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 338 320 330 6 280,500 91,086,200 38 25.823 332 J 30,000 328 B 3,100 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 0 J 0 615 B 2,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,235 1,240 1,210 1,235 0 2,749,300 3,375,354,500 733 1,073.913 1,235 T/J 19,900 1,230 B 10,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,375 1,350 1,350 0 2,200 2,997,500 4 129.179 1,375 J 99,300 1,350 T/B 4,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 282 294 280 282 0 237,000 67,601,000 74 53.343 286 J 500 282 T/B 111,600 91 COWL Cowell Development Tbk. --M6---2 685 695 675 695 10 1,242,800 851,507,500 456 534.615 695 T/J 48,900 690 B 700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 290,500 14,525,000 9 45.455 50 T/J 106,949,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 580 600 580 580 0 497,200 294,717,000 68 292.685 585 J 498,600 580 T/B 99,400 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 840 1,000 765 820 -20 2,491,100 2,188,165,500 89 273.333 950 J 10,000 820 T/B 17,400 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 1,000 1,010 955 975 -25 15,932,700 15,569,473,000 1,280 218.297 980 J 133,500 975 T/B 1,414,800 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 75,900 3,795,000 313 16.496 50 T/J 121,507,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 306 304 298 298 -8 2,558,400 766,259,400 157 51.929 298 T/J 67,000 296 B 409,500 99 DKFT Central Omega Resources Tbk. --U2---2 362 376 350 368 6 211,400 76,317,800 22 945.286 368 T/J 33,100 350 B 55,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,150 5,300 -175 10,100 53,197,500 25 31,681.511 5,300 T/J 9,500 5,150 B 1,800 101 DMAS Puradelta Lestari Tbk. --M6K--1 151 153 147 151 0 32,284,300 4,823,386,200 707 71.905 153 J 49,900 151 T/B 2,248,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,640 2,650 2,630 2,650 10 157,000 415,940,000 14 2,327.849 2,650 T/J 7,000 2,620 B 52,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 875 900 860 875 0 20,747,100 18,228,955,500 1,044 1,184.610 875 T/J 390,500 870 B 720,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 290 280 280 0 18,800 5,269,000 16 50.909 280 T/J 30,600 278 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 414 416 410 412 -2 4,191,700 1,733,194,200 129 111.351 420 J 130,000 412 T/B 588,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,900 0 0 11,900 0 0 0 0 793.333 14,275 J 100 9,700 B 500 107 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 1,955 1,905 1,955 0 300 576,500 3 719.619 1,955 T/J 900 1,905 B 2,800 109 DWGL Dwi Guna Laksana Tbk. --U9---2 175 174 163 169 -6 769,700 129,143,500 136 112.667 169 T/J 100 168 B 1,000 110 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,000 1,050 0 11,200 11,700,000 3 25.926 1,050 T/J 93,100 1,000 B 100 111 ELSA Elnusa Tbk. --S2K--1 408 416 402 406 -2 28,114,800 11,476,278,600 1,851 101.500 406 T/J 1,303,000 404 B 540,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 60,400 3,020,000 7 10.308 50 T/J 1,036,738,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 210 212 197 198 -12 39,294,700 8,019,505,500 942 16.508 198 T/J 1,835,100 197 B 260,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 2,000 2,000 2,000 50 100 200,000 1 1,399.296 1,995 J 200 1,600 B 2,100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,795 1,800 1,695 1,760 -35 10,766,500 18,834,561,500 2,373 176.000 1,760 T/J 288,700 1,755 B 10,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 274 276 264 268 -6 8,572,600 2,308,846,800 484 498.967 268 T/J 28,600 266 B 108,400 117 EXCL XL Axiata Tbk. --S7XXO1 1,945 1,960 1,805 1,830 -115 24,331,200 44,846,535,500 5,369 92.874 1,835 J 100 1,830 T/B 920,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,470 1,530 1,470 1,530 60 1,300 1,942,000 7 2,406.228 1,530 T/J 13,600 1,475 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,800 5,925 5,775 5,875 75 311,200 1,822,345,000 151 1,346.365 5,900 J 10,500 5,875 T/B 12,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 4,000 4,010 3,960 3,980 -20 112,700 448,837,000 19 796.000 3,990 J 9,500 3,980 T/B 16,800 121 FISH FKS Multi Agro Tbk. --U9---2 2,300 1,760 1,760 1,760 -540 200 352,000 1 1,408.000 2,200 J 300 1,800 B 300 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 625 615 620 0 582,400 361,036,000 55 620.000 620 T/J 8,000 615 B 10,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 770 755 760 -5 10,722,200 8,234,254,500 120 345.455 760 T/J 195,300 755 B 1,100 124 FPNI Lotte Chemical Titan Tbk. --U3---2 178 178 169 175 -3 1,711,700 293,512,400 188 53.082 175 T/J 43,300 173 B 200 125 FREN Smartfren Telecom Tbk. --U7---1 60 63 58 59 -1 16,555,900 998,614,200 480 3.278 60 J 593,600 59 T/B 2,309,500 126 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---1 274 280 272 274 0 3,009,300 826,057,600 310 36.833 274 T/J 118,200 272 B 302,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 810 880 800 855 45 21,755,700 18,552,961,000 2,040 167.858 855 T/J 41,300 850 B 967,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 368 390 350 360 -8 2,186,900 787,178,200 157 90.000 360 T/J 6,063,100 358 B 10,000 130 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 12,950 0 0 12,950 0 0 0 0 2,252.174 12,950 J 600 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---1 158 158 151 155 -3 201,200 31,184,200 11 62.000 158 J 2,000 155 T/B 201,300 133 HDTX Panasia Indo Resources Tbk. --U4---1 310 300 288 288 -22 101,500 30,446,400 2 45.417 300 J 200 254 B 1,000 134 HERO Hero Supermarket Tbk. --U9---1 945 940 940 940 -5 100 94,000 1 1,962.094 950 J 100 940 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,560 3,390 3,490 190 3,500 12,412,000 8 1,068.389 3,480 J 8,600 3,330 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 2,100 1,492,500 5 1,100.000 705 J 100 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --U5---2 278 280 272 276 -2 525,400 145,454,800 64 92.000 278 J 27,600 276 T/B 5,400 138 HRUM Harum Energy Tbk. --S2K--1 2,500 2,520 2,380 2,430 -70 1,640,400 4,010,027,000 1,372 46.731 2,430 T/J 9,400 2,420 B 33,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 10,000 85,000,000 1 914.175 9,375 J 500 8,500 T/B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 750 750 750 -100 100 75,000 1 58.594 845 J 100 750 T/B 8,100 141 IIKP Inti Agri Resources Tbk --U5---2 193 197 190 191 -2 329,609,800 63,792,252,900 994 366.617 195 J 200 191 T/B 192,400 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,360 2,680 2,280 2,610 250 29,064,800 74,780,491,000 5,967 350.394 2,620 J 140,000 2,610 T/B 57,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 775 690 710 -10 13,721,400 10,047,454,500 1,636 142.000 715 J 132,100 710 T/B 49,800 144 IMPC Impack Pratama Industri Tbk. CDU3---2 995 995 995 995 0 311,000 309,445,000 33 261.842 995 T/J 2,500 980 B 4,100 145 INAF Indofarma Tbk. --U5K--1 4,530 4,640 4,510 4,540 10 42,800 194,400,000 170 1,816.000 4,560 J 2,000 4,530 B 11,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,200 3,090 3,090 -110 2,310,800 7,243,714,000 1,087 1,261.224 3,100 J 42,900 3,090 T/B 51,700 147 INDY Indika Energy Tbk. CDS7LKO1 3,700 3,750 3,590 3,620 -80 11,665,700 42,644,885,000 3,279 122.712 3,620 T/J 300 3,610 B 275,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3KB-1 13,700 14,000 13,650 13,775 75 7,654,800 106,188,065,000 4,946 709.806 13,775 T/J 422,700 13,750 B 16,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 87 85 86 0 1,232,000 104,927,000 36 0.491 86 T/J 120,000 85 B 3,480,300 150 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---2 464 464 460 460 -4 2,015,500 930,924,400 213 324.261 462 J 119,800 460 T/B 3,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 388 392 386 386 -2 12,000 4,652,200 16 101.579 390 J 25,000 386 T/B 4,000 153 ISAT Indosat Tbk. --S7K--1 3,740 3,740 3,700 3,700 -40 135,000 500,442,000 105 264.286 3,700 T/J 300,000 3,690 B 21,100 154 ITMG Indo Tambangraya Megah Tbk. --S2K--1 22,350 22,575 21,200 22,475 125 1,913,000 42,343,660,000 3,292 160.536 22,475 T/J 9,000 22,400 B 2,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100,400 5,020,000 3 35.714 50 T/J 57,239,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 500 472 498 34 30,500 14,631,400 14 282.489 488 J 2,000 474 B 3,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 100 470 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 740 785 715 750 10 1,300 984,000 5 535.714 745 J 700 715 B 6,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,630 1,520 1,620 20 6,536,500 10,400,655,500 992 442.865 1,620 T/J 819,600 1,610 B 1,000 160 JRPT Jaya Real Property Tbk. --S6---1 820 820 815 815 -5 2,421,000 1,973,127,500 94 783.654 815 T/J 3,900 805 B 10,000 161 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,180 4,200 4,110 4,120 -60 2,194,500 9,113,632,000 1,587 242.953 4,130 J 29,600 4,120 T/B 176,600 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 960 960 950 950 -10 4,700 4,497,000 4 204.600 960 J 3,200 900 B 3,000 163 KAEF Kimia Farma Tbk. XDM5K--1 2,100 2,200 2,080 2,080 -20 94,500 199,092,000 118 2,080.000 2,090 J 27,700 2,080 T/B 15,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 426 426 420 426 0 3,382,300 1,429,897,200 253 51.762 426 T/J 113,100 424 B 5,500 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 244 244 238 244 0 2,987,100 725,313,000 399 8.466 244 T/J 281,500 242 B 106,600 167 KINO Kino Indonesia Tbk. --U5---2 2,120 2,110 1,910 1,970 -150 192,800 383,788,000 102 51.842 1,950 J 4,400 1,920 B 600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,700 2,730 2,640 2,700 0 615,500 1,659,925,000 85 900.000 2,680 J 4,600 2,600 B 14,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 362 370 350 362 0 30,000 10,585,000 18 1,270.175 362 T/J 62,100 354 B 200 170 KMTR Kirana Megatara Tbk. --M3---2 498 510 482 490 -8 431,200 215,181,800 260 106.987 490 T/J 208,800 488 B 16,200 171 KPIG MNC Land Tbk. --U9---2 1,345 0 0 1,345 0 0 0 0 289.415 1,310 J 56,200 1,225 B 900 172 KRAH Grand Kartech Tbk. --U4---2 2,590 2,590 2,570 2,580 -10 80,200 206,840,000 97 938.182 2,580 T/J 1,500 2,570 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 416 402 408 -8 6,659,000 2,720,548,600 572 50.723 410 J 70,000 408 T/B 312,300 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 650 625 625 -15 27,003,900 17,199,239,500 4,026 6,502.289 630 J 130,100 625 T/B 115,700 175 LINK Link Net Tbk. XDS9K--1 5,450 5,500 5,300 5,450 0 5,905,100 32,166,160,000 376 340.625 5,450 T/J 90,000 5,425 B 1,186,500 176 LPCK Lippo Cikarang Tbk --S6---1 1,960 2,080 1,910 1,980 20 1,814,100 3,601,973,500 813 214.054 1,980 T/J 159,700 1,975 B 4,700 177 LPKR Lippo Karawaci Tbk. --S6XXO1 418 420 398 420 2 23,607,600 9,677,813,600 1,780 107.537 420 T/J 1,548,800 416 B 792,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,375 9,750 9,150 9,600 225 4,369,900 41,963,425,000 3,111 217.534 9,650 J 100 9,600 T/B 33,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,170 1,170 1,120 1,145 -25 8,539,100 9,767,248,000 1,317 295.484 1,145 T/J 1,019,600 1,140 B 25,000 180 LTLS Lautan Luas Tbk. --S9---1 680 695 650 670 -10 59,000 38,857,500 15 236.843 670 T/J 4,000 660 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 665 665 615 660 -5 9,100 6,038,500 23 1,391.642 655 J 20,000 615 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 750 760 730 740 -10 2,547,200 1,884,220,000 239 420.455 745 J 103,100 740 T/B 10,300 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,715 1,700 1,715 -10 23,300 39,614,000 41 102.083 1,700 J 7,600 1,680 B 12,500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,150 8,150 8,000 8,050 -100 1,707,500 13,739,510,000 516 1,288.000 8,125 J 100 8,025 B 100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,700 1,700 1,695 1,700 0 1,799,100 3,049,489,500 203 680.000 1,700 T/J 36,200 1,695 B 11,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 306 300 306 -2 7,840,600 2,370,439,800 70 217.577 306 T/J 90,800 304 B 693,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,040 0 0 4,040 0 0 0 0 1,594.286 4,050 J 800 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,230 3,280 3,150 3,160 -70 50,000 159,041,000 46 243.077 3,240 J 2,100 3,160 T/B 7,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 620 590 600 -25 2,350,700 1,422,968,000 406 37.500 600 T/J 415,100 595 B 291,900 190 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,000 2,930 2,940 -60 1,806,500 5,360,278,000 252 212.274 2,940 T/J 8,900 2,930 B 4,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 194 196 190 190 -4 4,025,500 769,266,200 147 170.416 191 J 95,400 190 T/B 836,600 192 MDIA Intermedia Capital Tbk. --U9---1 276 280 274 280 4 182,700 51,155,400 8 202.899 284 J 100 230 B 3,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,370 2,400 2,350 2,360 -10 79,700 188,618,000 30 118.000 2,400 J 10,100 2,360 T/B 21,500 194 MDLN Modernland Realty Tbk. --S6---1 330 332 316 320 -10 3,162,300 1,021,490,400 267 94.968 322 J 17,500 320 T/B 129,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,170 1,150 1,075 1,085 -85 37,091,100 40,852,785,000 3,483 1,910.985 1,085 T/J 566,800 1,080 B 186,900 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,700 3,700 3,700 100 400 1,480,000 2 2,697.029 3,600 J 5,200 3,400 B 100 197 MERK Merck Tbk. --U5---2 6,200 6,200 6,000 6,150 -50 2,700 16,427,500 18 16,215.361 6,150 T/J 200 6,025 B 1,700 198 META Nusantara Infrastructure Tbk. XDS7---1 192 193 186 190 -2 3,856,300 730,386,600 58 57.040 190 T/J 1,266,400 189 B 145,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,700 1,685 1,600 1,685 -15 533,500 897,823,000 20 864.103 1,685 T/J 539,100 1,600 B 11,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 15,000,200 15,000,200,000 34 363.636 1,000 T/J 100 820 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,865 1,890 1,765 1,780 -85 11,071,300 19,756,634,000 741 104.799 1,780 T/J 459,300 1,775 B 226,900 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,080 0 0 2,080 0 0 0 0 1,980.952 2,080 J 200 2,020 B 15,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 272 252 260 0 7,984,200 2,116,140,200 241 650.000 264 J 2,300 260 T/B 700 204 MKPI Metropolitan Kentjana Tbk. CDU6---2 22,500 0 0 22,500 0 0 0 0 1,071.429 22,975 J 200 20,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,875 16,875 16,525 16,600 -275 51,300 851,537,500 36 105,732.484 16,600 T/J 52,500 16,500 B 300 206 MLPL Multipolar Tbk. --S9K--1 120 121 116 118 -2 6,332,300 747,786,100 267 13.535 119 J 147,300 118 T/B 154,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 580 575 580 -5 23,400 13,555,000 3 99.145 580 T/J 221,900 560 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,330 1,210 1,255 -50 16,483,100 20,952,652,500 2,981 139.444 1,255 T/J 464,400 1,245 B 50,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,020 1,110 1,025 1,065 45 4,689,000 4,999,175,500 518 71.000 1,070 J 200,000 1,060 B 35,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 322 322 302 302 -20 2,357,700 734,389,000 458 126.971 304 J 500 302 T/B 271,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,975 5,700 5,700 5,700 -275 13,000 74,100,000 13 517.015 5,750 J 1,000 4,800 B 45,000 212 MSKY MNC Sky Vision Tbk. --U9---1 660 680 655 660 0 1,295,600 878,429,500 144 43.421 660 T/J 85,400 655 B 10,000 213 MTDL Metrodata Electronics Tbk. --S9---1 750 765 755 755 5 1,253,400 955,317,000 175 1,359.185 755 T/J 29,500 750 B 20,100 214 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---1 362 366 360 362 0 252,300 91,330,800 7 152.196 376 J 200 362 T/B 258,900 216 MYOH Samindo Resources Tbk. --U2---1 845 930 820 890 45 1,596,700 1,402,550,500 269 106.006 895 J 4,000 890 T/B 1,682,800 217 MYRX Hanson International Tbk. --S6XXO2 139 139 134 136 -3 248,788,100 34,086,591,800 763 92.749 137 J 570,200 136 T/B 3,000 218 NASA Ayana Land International Tbk. --U9---2 406 406 406 406 0 1,300 527,800 2 394.175 420 J 140,800 406 T/B 122,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,050 4,230 3,900 3,940 -110 67,600 271,182,000 141 1,212.308 4,050 J 500 3,940 T/B 14,800 220 NIRO Nirvana Development Tbk. --U6---2 91 94 90 92 1 3,025,300 272,288,500 40 87.619 92 T/J 306,000 90 B 978,300 221 NISP Bank OCBC NISP Tbk. XBU8---1 1,030 1,040 935 935 -95 131,700 128,054,500 79 1,133.004 950 J 4,100 935 T/B 7,900 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 905 905 0 1,100 995,500 1 241.333 910 J 28,700 900 B 1,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 456 464 438 462 6 5,042,000 2,300,663,800 425 54.353 462 T/J 71,000 460 B 224,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,880 0 0 1,880 0 0 0 0 90.028 1,860 J 5,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 515 525 505 515 0 369,400 189,356,500 40 1,018.894 515 T/J 16,800 510 B 1,700 226 PALM Provident Agro Tbk. --U1---2 300 300 300 300 0 200 60,000 2 81.996 300 T/J 84,800 290 B 3,000 227 PANS Panin Sekuritas Tbk. XDU8---1 1,650 1,660 1,600 1,610 -40 24,400 39,702,000 32 1,170.909 1,615 J 900 1,610 T/B 8,100 228 PBID Panca Budi Idaman Tbk. --U3---2 925 945 925 935 10 198,200 185,056,500 33 110.000 945 J 159,800 925 B 77,700 229 PBRX Pan Brothers Tbk. --S4K--1 466 484 464 466 0 10,520,000 4,966,832,600 5,592 824.779 474 J 500 466 T/B 30,700 230 PBSA Paramita Bangun Sarana Tbk. XDU6---1 690 670 625 640 -50 27,800 18,071,500 66 53.333 640 T/J 1,000 635 B 4,700 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,620 2,620 2,620 2,620 0 30,200 79,124,000 14 1,746.667 2,620 T/J 900 2,610 B 21,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 1,200 1,020 1,200 210 16,600 17,440,000 15 234.146 1,200 T/J 1,400 1,085 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,380 3,380 3,220 3,380 0 33,100 109,170,000 36 1,402.548 3,390 J 2,200 3,300 B 10,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 935 935 890 900 -35 4,676,100 4,236,956,000 398 1,498.501 900 T/J 4,003,800 895 B 417,000 235 PNIN Paninvest Tbk. --U8---1 1,085 1,120 1,030 1,060 -25 135,400 142,238,500 84 1,127.180 1,070 J 8,100 1,060 T/B 4,300 236 PNLF Panin Financial Tbk. --S8---1 234 238 234 236 2 6,618,000 1,555,488,600 303 255.080 238 J 536,800 236 T/B 899,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,285 0 0 1,285 0 0 0 0 642.063 1,280 J 1,100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,630 4,650 4,610 4,610 -20 45,649,000 211,275,976,000 427 2,926.037 4,620 J 69,500 4,610 T/B 371,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 670 655 670 40 8,100 5,345,500 12 125.234 670 T/J 6,300 605 B 2,000 240 POWR Cikarang Listrindo Tbk. XDM7---2 1,110 1,180 1,110 1,180 70 83,100 95,660,500 23 78.667 1,180 T/J 262,800 1,110 B 33,100 241 PPRE PP Presisi Tbk. XDM7---1 386 390 382 390 4 3,480,600 1,341,260,400 908 90.698 390 T/J 125,400 386 B 50,000 242 PPRO PP Properti Tbk. XDS6K--1 153 157 150 151 -2 20,181,400 3,091,975,300 1,063 326.486 152 J 156,600 151 T/B 633,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,300 3,300 3,200 3,300 0 20,400 66,817,000 10 50.769 3,360 J 100 3,200 B 5,700 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 228 218 220 -2 4,130,300 914,369,200 270 713.753 222 J 137,000 220 T/B 44,400 245 PTBA Bukit Asam Tbk. XDS2BXO1 3,280 3,390 3,230 3,350 70 18,293,600 61,114,598,000 3,048 2,913.043 3,350 T/J 473,600 3,340 B 213,900 246 PTPP PP (Persero) Tbk. CDS6XXO1 2,220 2,340 2,200 2,220 0 17,183,800 38,464,193,000 2,403 417.293 2,230 J 34,400 2,220 T/B 1,510,600 247 PTRO Petrosea Tbk. XDM2---1 1,825 1,850 1,735 1,745 -80 1,067,400 1,901,498,500 638 1,396.000 1,750 J 19,600 1,745 T/B 27,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,100 0 0 7,100 0 0 0 0 556.863 6,900 J 1,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 575 585 560 565 -10 13,542,900 7,795,160,000 1,987 2,178.187 570 J 319,000 565 T/B 5,301,200 250 RAJA Rukun Raharja Tbk. CDS7---1 700 700 670 670 -30 3,765,900 2,559,104,000 347 2,301.456 670 T/J 661,500 665 B 200,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,410 1,360 1,390 -20 5,121,400 7,101,282,500 935 868.750 1,390 T/J 666,000 1,380 B 1,100 252 RDTX Roda Vivatex Tbk --U6---1 5,200 5,700 5,500 5,500 300 159,900 910,810,000 6 289.750 5,500 T/J 67,900 5,200 B 3,500 253 RIMO Rimo International Lestari Tbk --S9---2 138 138 135 138 0 741,761,500 100,894,655,700 619 75.765 138 T/J 1,959,500 137 B 1,451,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 346 346 346 -4 100 34,600 1 2,707.355 344 J 5,100 322 B 1,100 255 RODA Pikko Land Development Tbk. --U6---2 398 400 394 394 -4 186,100 73,663,400 17 629.091 438 J 16,800 394 T/B 6,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,235 1,225 1,225 0 450,800 554,523,000 79 480.392 1,230 J 145,400 1,225 T/B 500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 580 550 575 20 2,423,700 1,358,780,000 610 718.750 575 T/J 33,300 565 B 7,400 258 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 5,000 50,250,000 1 6,483.871 10,050 T/J 114,000 9,300 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,360 2,250 2,330 30 5,382,300 12,464,945,000 1,108 1,054.046 2,340 J 110,300 2,330 T/B 171,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 0 0 830 0 0 0 0 928.360 870 J 38,100 755 B 700 262 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,300 2,340 -10 24,000 56,214,000 18 100.000 2,350 J 5,100 2,340 T/B 7,200 263 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 2,075,500 1,501,385,000 245 517.857 725 T/J 6,600 720 B 12,000 265 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---1 845 850 800 820 -25 5,773,600 4,737,802,000 652 141.379 825 J 57,200 820 T/B 1,109,300 267 SILO Siloam International Hospitals Tbk. --U9---1 6,375 6,375 6,000 6,000 -375 216,000 1,328,010,000 296 68.144 6,075 J 100 6,000 T/B 4,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 550 550 525 535 -15 3,679,400 1,973,180,500 350 48.636 540 J 82,300 535 T/B 108,900 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,005 1,005 1,005 0 10,000 10,050,000 1 1.117 1,005 T/J 69,500 970 B 2,500 270 SKBM Sekar Bumi Tbk. --U5---2 490 0 0 490 0 0 0 0 426.087 488 J 1,000 430 B 100,000 271 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,890 J 200 3,540 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 3,720 3,830 3,580 3,650 -70 564,300 2,070,868,000 351 651.786 3,650 T/J 4,400 3,630 B 16,100 273 SMCB Holcim Indonesia Tbk. --M3---1 790 790 760 760 -30 185,000 143,195,500 117 917.874 785 J 100 760 T/B 38,200 274 SMDR Samudera Indonesia Tbk. --S7---1 356 362 346 350 -6 1,954,500 694,230,800 411 1,404.607 352 J 16,000 350 T/B 69,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 890 900 875 890 0 4,379,600 3,886,776,500 722 1,462.373 895 J 80,100 890 T/B 100,000 276 SMRU SMR Utama Tbk. --U2---2 496 505 492 492 -4 142,700 70,909,300 18 120.318 505 J 16,000 492 T/B 11,800 277 SMSM Selamat Sempurna Tbk. CDS4---1 1,430 1,465 1,420 1,455 25 1,966,200 2,821,301,000 649 3,886.322 1,455 T/J 23,200 1,445 B 1,900 278 SOCI Soechi Lines Tbk. --M7---1 197 204 192 193 -4 19,243,300 3,798,429,700 1,349 35.091 194 J 10,000 193 T/B 1,145,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 204 200 202 0 45,200 9,160,400 7 215.579 202 T/J 61,400 200 B 500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 330 330 -2 21,823,300 7,248,651,800 786 137.500 332 J 430,200 330 T/B 8,100,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,660 3,690 -10 705,000 2,580,775,000 46 67.091 3,840 J 11,000 3,670 B 900 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 500 488 492 -8 48,868,800 24,187,559,000 1,042 201.846 492 T/J 12,600 490 B 345,500 283 SSMS Sawit Sumbermas Sarana Tbk. CDS1LKO1 1,310 1,310 1,285 1,285 -25 18,792,800 24,526,089,500 1,694 191.791 1,285 T/J 18,500 1,280 B 45,500 284 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 0 100 5,000 1 64.769 50 T/J 556,101,100 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 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,000 4,010 3,980 4,010 10 3,197,300 12,764,856,000 2,312 3,645.455 4,010 T/J 70,500 4,000 B 11,300 288 TARA Sitara Propertindo Tbk. --U6K--1 770 780 770 775 5 41,938,900 32,429,972,500 3,687 731.132 775 T/J 75,200 770 B 61,800 289 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 5,300 5,325 5,125 5,300 0 885,400 4,646,392,500 606 261.728 5,325 J 25,000 5,300 T/B 120,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,085 1,100 1,005 1,010 -75 3,556,200 3,684,004,500 473 229.990 1,015 J 3,700 1,010 T/B 433,000 291 TCID Mandom Indonesia Tbk. XDU5---1 17,700 17,675 17,675 17,675 -25 100 1,767,500 1 1,733.659 17,675 T/J 6,200 17,650 B 100 292 TELE Tiphone Mobile Indonesia Tbk. XDM9---1 830 830 825 830 0 500 413,500 4 267.742 825 J 8,600 755 B 2,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 0 0 740 0 0 0 0 167.694 730 J 2,000 0 B 0 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,490 2,500 2,400 2,490 0 3,800 9,272,000 6 2,046.183 2,490 T/J 200 2,400 B 1,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 605 605 580 605 0 5,204,000 3,145,327,500 45 302.500 605 T/J 400 550 B 2,500 296 TINS Timah Tbk. --S2K--1 950 955 920 930 -20 6,693,600 6,308,031,000 1,195 475.224 940 J 400 930 T/B 91,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 10,625 10,800 10,400 10,625 0 4,272,400 45,455,915,000 2,740 656.925 10,625 T/J 391,800 10,600 B 69,000 298 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 1,090 1,095 1,095 1,095 5 1,000 1,095,000 1 503.703 1,095 T/J 2,000 1,035 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,430 2,430 2,430 2,430 0 100 243,000 1 127.895 2,400 J 10,000 1,950 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,190 4,200 4,180 4,180 -10 7,179,800 30,082,885,000 418 1,348.387 4,180 T/J 50,300 4,170 B 137,500 301 TOTL Total Bangun Persada Tbk. --S6---1 650 675 645 655 5 2,812,300 1,857,208,500 521 235.420 665 J 41,300 655 T/B 129,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 350 352 340 342 -8 88,400 30,498,000 43 1,109.417 346 J 12,000 342 T/B 9,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 2,960 3,000 2,890 2,980 20 193,600 572,681,000 87 2,848.322 2,990 J 6,900 2,980 T/B 6,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 280 298 274 288 8 174,019,000 49,549,498,400 2,397 238.028 290 J 3,261,900 288 T/B 121,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 116 116 114 114 -2 600 69,200 6 114.879 114 T/J 66,500 112 B 800 306 TRST Trias Sentosa Tbk. --U3---1 384 394 384 384 0 100,000 38,500,000 4 229.062 394 J 40,000 384 T/B 60,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,580 1,585 1,570 1,585 5 116,100 183,422,000 21 282.753 1,585 T/J 1,200 1,570 B 1,700 308 TURI Tunas Ridean Tbk. XDU9---1 1,335 1,335 1,325 1,325 -10 867,300 1,152,975,500 7 2,944.444 1,330 J 606,200 1,325 T/B 400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,250 1,210 1,220 -5 476,700 584,091,000 158 2,365.441 1,220 T/J 3,400 1,215 B 500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 3,350 3,200 3,200 -150 14,700 48,169,000 17 118.515 3,380 J 100 3,210 B 100 311 VICO Victoria Investama Tbk. --U8---1 181 181 176 181 0 199,300 35,081,800 16 144.800 181 T/J 12,200 176 B 15,600 312 VIVA Visi Media Asia Tbk. --S9---1 298 300 296 300 2 6,279,300 1,870,973,000 289 100.000 300 T/J 3,411,200 298 B 199,100 313 VOKS Voksel Electric Tbk. --U4---1 187 195 182 185 -2 143,100 26,366,200 49 81.835 185 T/J 47,500 184 B 66,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 244 246 230 234 -10 3,458,200 823,503,400 383 80.690 234 T/J 10,900 232 B 145,800 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,460 1,475 1,365 1,370 -90 38,018,100 53,159,425,000 4,386 352.137 1,375 J 192,300 1,370 T/B 353,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 348 354 320 330 -18 3,162,200 1,058,408,600 268 89.243 330 T/J 17,800 328 B 140,000 317 WOOD Integra Indocabinet Tbk. --S5---2 378 378 332 370 -8 40,607,000 14,951,058,800 1,645 142.308 370 T/J 626,300 368 B 103,600 318 WSBP Waskita Beton Precast Tbk. XDS3XXO2 380 386 370 370 -10 78,830,300 29,634,720,600 3,613 75.510 372 J 868,600 370 T/B 8,225,600 319 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,980 2,030 1,930 1,950 -30 34,444,000 67,679,196,000 4,091 526.316 1,950 T/J 324,400 1,945 B 305,900 320 WTON Wijaya Karya Beton Tbk. --S3K--1 464 470 460 460 -4 5,088,500 2,352,887,400 542 77.966 460 T/J 82,100 458 B 315,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,770 1,800 1,765 1,780 10 22,644,600 40,373,641,500 4,688 1,271.429 1,780 T/J 114,700 1,775 B 380,100 Total 3,807,218,200 2,402,237,864,200 193,251 5,395,102,700 137,679,500 Jakarta, 04 May 2018 Trading Division