List of Securities Quotation: IDX SMC Composite Date: Wednesday, 21 February 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 13,600 14,125 13,575 14,000 400 5,690,800 79,442,192,500 2,504 1,137.325 14,025 J 53,000 14,000 T/B 155,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,400 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,250 2,250 2,250 2,250 0 600 1,350,000 1 60.000 2,230 J 2,200 2,030 B 15,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,375 1,315 1,350 25 5,452,700 7,258,960,500 1,833 1,646.341 1,350 T/J 413,200 1,325 B 300 5 ACST Acset Indonusa Tbk. --U6---1 2,890 2,900 2,860 2,870 -20 867,900 2,504,598,000 89 120.523 2,870 T/J 270,000 2,860 B 19,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,460 2,440 2,380 2,400 -60 17,419,700 41,832,672,000 2,229 1,884.822 2,400 T/J 728,800 2,390 B 99,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,825 8,950 8,850 8,925 100 310,500 2,766,885,000 57 383.871 8,925 T/J 10,300 8,900 B 800 8 ADMG Polychem Indonesia Tbk --U3---1 276 282 272 280 4 1,441,400 402,417,200 156 24.992 280 T/J 22,500 278 B 9,800 9 AGII Aneka Gas Industri Tbk. --S3---1 740 760 745 760 20 22,400 16,814,000 15 69.091 760 T/J 62,600 755 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 560 565 555 555 -5 5,640,400 3,149,326,500 400 906.744 560 J 2,135,100 555 T/B 1,518,700 11 AGRS Bank Agris Tbk. --U8---2 620 775 655 695 75 9,000,500 6,617,933,000 1,948 631.818 700 J 1,100 695 T/B 50,900 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 535 515 525 0 44,254,100 23,207,358,500 3,302 63.901 525 T/J 7,173,400 520 B 1,788,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,975 6,025 5,900 6,000 25 6,120,400 36,665,797,500 3,120 4,781.981 6,000 T/J 1,001,900 5,975 B 83,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 376 J 2,000 360 B 1,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,300 5,400 0 5,100 27,340,000 25 220.408 5,400 T/J 50,200 5,375 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 600 590 595 5 22,600 13,398,500 39 1,518.283 600 J 15,900 590 B 33,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,330 1,360 1,280 1,360 30 399,800 531,257,000 40 113.333 1,355 J 2,500 1,330 B 4,200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 900 915 890 910 10 53,100,700 48,206,681,000 2,166 599.987 915 J 5,324,700 910 T/B 7,396,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,630 1,780 0 53,400 95,015,500 9 113.956 1,900 J 1,100 1,780 T/B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 0 0 525 0 0 0 0 558.416 525 J 220,200 520 B 224,700 21 APLN Agung Podomoro Land Tbk. --M6---1 230 232 228 228 -2 22,567,300 5,185,428,600 777 62.466 228 T/J 19,900 226 B 2,596,100 22 ARII Atlas Resources Tbk. --U2---2 1,140 1,120 1,060 1,110 -30 45,800 50,345,500 44 74.000 1,110 T/J 12,200 1,080 B 8,400 23 ARMY Armidian Karyatama Tbk. --U6---2 288 288 280 280 -8 3,588,300 1,013,932,400 256 93.333 284 J 52,000 280 T/B 243,900 24 ARNA Arwana Citramulia Tbk. --S3---1 354 352 338 344 -10 1,847,600 632,303,600 313 2,338.068 348 J 5,200 346 B 8,100 25 ASGR Astra Graphia Tbk. --U9---1 1,260 1,275 1,260 1,260 0 21,200 26,882,500 18 261.237 1,270 J 4,000 1,260 T/B 30,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 835 845 835 835 0 1,104,900 928,407,500 159 1,546.296 835 T/J 109,000 830 B 73,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 398 388 388 -2 21,136,700 8,241,918,800 1,210 369.524 388 T/J 326,000 386 B 3,005,900 28 ATIC Anabatic Technologies Tbk. --U9---1 775 665 665 665 -110 100 66,500 1 95.000 775 J 5,000 715 B 2,100 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. --U4---1 1,910 1,920 1,890 1,900 -10 363,800 692,278,000 224 1,718.368 1,900 T/J 28,400 1,895 B 23,700 31 BABP Bank MNC Internasional Tbk. --U8---2 52 54 52 52 0 18,126,700 948,142,200 278 59.684 53 J 110,800 52 T/B 5,334,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 298 272 288 2 79,900 22,691,400 26 212.335 288 T/J 2,000 276 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,475 1,470 1,475 0 82,200 121,041,500 12 1,843.750 1,475 T/J 14,200 1,455 B 2,200 34 BBKP Bank Bukopin Tbk. --S8---1 635 635 605 615 -20 17,485,100 10,796,079,500 899 182.444 620 J 1,141,700 615 T/B 1,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,355 0 0 1,355 0 0 0 0 98.188 0 J 0 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,150 2,200 2,200 2,200 50 5,000 11,000,000 1 551.209 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,830 3,780 3,800 0 19,251,600 73,163,538,000 2,378 495.652 3,800 T/J 1,610,500 3,790 B 3,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 332 320 320 -6 3,882,700 1,269,980,400 131 325.799 324 J 30,000 320 T/B 127,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 0 0 1,550 0 0 0 0 627.492 1,550 J 102,900 1,300 B 100 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 51 50 50 0 448,470,100 22,433,537,800 6,400 217.306 50 T/J 70,496,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 296 290 294 2 6,799,400 1,989,805,200 632 172.941 294 T/J 3,349,700 292 B 847,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 850 865 820 825 -25 1,198,800 997,713,500 119 4,227.734 845 J 5,000 825 T/B 84,700 44 BHIT MNC Investama Tbk. --S9K--1 129 131 126 127 -2 43,516,700 5,600,137,200 2,409 371.399 127 T/J 122,900 126 B 1,825,500 45 BINA Bank Ina Perdana Tbk. --U8---2 890 905 850 860 -30 27,294,900 24,255,661,000 617 485.887 860 T/J 1,400 850 B 2,300 46 BIPI Benakat Integra Tbk. --S2K--2 90 93 88 90 0 242,380,300 22,038,418,200 3,715 64.286 91 J 5,349,800 90 T/B 10,134,000 47 BIRD Blue Bird Tbk. --U7---1 3,480 3,550 3,460 3,550 70 116,300 406,497,000 237 54.615 3,550 T/J 11,900 3,510 B 1,500 48 BISI BISI International Tbk. --S1---1 1,900 1,910 1,885 1,910 10 292,300 555,279,500 61 955.000 1,910 T/J 179,000 1,885 B 11,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,300 2,270 2,270 -20 9,268,800 21,171,432,000 720 378.333 2,280 J 100,000 2,270 T/B 95,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 780 780 0 12,259,400 9,614,014,000 1,205 181.395 785 J 2,495,400 780 T/B 2,184,200 51 BKSL Sentul City Tbk. --S6K--1 212 218 206 206 -6 219,250,900 46,460,257,000 3,618 14.235 208 J 2,112,000 206 T/B 5,060,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 216 212 216 0 25,200 5,442,800 4 495.640 218 J 33,400 214 B 5,500 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 9,100 9,100 9,100 9,100 0 200 1,820,000 1 303.333 9,100 T/J 400 8,050 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 376 338 338 0 19,800 7,274,200 10 105.625 358 J 2,000 338 T/B 7,800 56 BMTR Global Mediacom Tbk. --S9LKO1 650 660 645 655 5 73,367,000 47,797,056,000 10,161 533.127 655 T/J 166,000 650 B 697,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,366,300 68,315,000 1,411 1.719 50 T/J 2,955,611,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,400 1,405 1,355 1,370 -30 9,286,100 12,731,293,000 1,062 10.115 1,370 T/J 15,600 1,365 B 163,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 306 310 296 300 -6 5,216,500 1,571,018,000 401 3.546 302 J 20,500 300 T/B 17,900 60 BNLI Bank Permata Tbk. --M8K--1 665 670 660 660 -5 6,122,900 4,070,860,000 310 7.186 665 J 274,300 660 T/B 2,729,900 61 BOGA Bintang Oto Global Tbk. --S9---2 605 605 600 600 -5 2,702,100 1,631,327,500 224 582.524 605 J 134,000 600 T/B 800 62 BOLT Garuda Metalindo Tbk. --U4---2 930 935 925 925 -5 280,100 260,394,000 97 168.182 930 J 8,300 925 T/B 14,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,525 B 4,700 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 0 0 7,700 0 0 0 0 299.675 7,500 J 5,600 7,100 B 2,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 97 83 90 5 1,816,227,400 165,489,870,300 13,464 14.173 90 T/J 9,553,500 89 B 4,735,600 66 BRNA Berlina Tbk. --U3---2 1,330 1,220 1,190 1,190 -140 11,200 13,435,500 9 892.857 1,300 J 1,400 1,190 T/B 600 67 BRPT Barito Pacific Tbk. --S3XXO1 2,490 2,540 2,470 2,540 50 22,331,700 55,819,952,000 1,867 198.918 2,550 J 871,200 2,540 T/B 96,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,820 1,770 1,790 0 15,484,400 27,687,960,500 2,910 350.633 1,790 T/J 75,700 1,785 B 10,000 69 BSIM Bank Sinarmas Tbk. --U8---1 790 790 790 790 0 200 158,000 2 538.811 790 T/J 100 760 B 2,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,440 2,630 2,430 2,630 190 46,700 118,565,000 36 134.872 2,630 T/J 4,600 2,500 B 6,200 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---2 138 140 128 140 2 1,146,200 152,782,700 186 1,072.633 140 T/J 30,200 132 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 800 40,000 8 46.913 50 T/J 473,376,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,420 3,700 3,440 3,690 270 26,003,700 93,566,605,000 1,703 714.338 3,700 J 119,300 3,690 T/B 172,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 0 0 1,690 0 0 0 0 286.441 1,650 J 100 1,610 B 300 76 BUMI Bumi Resources Tbk. --S2LKO2 328 350 326 340 12 1,841,959,500 626,117,946,400 18,272 19.733 340 T/J 9,842,900 338 B 20,388,700 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 515 0 0 515 0 0 0 0 198.077 515 J 100 470 B 5,000 78 BVIC Bank Victoria International Tbk. --S8---1 254 268 250 256 2 6,231,600 1,613,229,400 625 242.074 256 T/J 268,000 254 B 31,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 224 234 220 222 -2 77,083,200 17,605,018,000 2,404 48.553 224 J 685,800 222 T/B 3,085,700 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,800 10,750 10,800 50 2,200 23,660,000 4 186.207 10,800 T/J 2,800 10,700 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 675 695 660 665 -10 758,000 508,354,000 302 201.515 670 J 4,100 665 T/B 60,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,435 1,430 1,430 1,430 -5 2,500 3,575,000 2 81.714 1,430 T/J 2,700 1,300 B 5,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 284 284 276 282 -2 557,900 155,753,600 109 515.191 282 T/J 23,200 280 B 133,700 84 CASS Cardig Aero Services Tbk. --U7---2 720 725 715 725 5 15,600 11,280,000 5 181.250 725 T/J 79,400 715 B 4,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 92 92 88 88 -4 1,311,400 117,362,600 45 563.200 91 J 12,400 88 T/B 70,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 334 326 330 10 1,269,700 421,358,400 42 25.823 334 J 6,400 328 B 101,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 0 0 650 0 0 0 0 2,358.662 650 J 13,200 510 B 5,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 900 900 885 900 0 1,119,500 1,003,087,500 216 782.609 905 J 214,100 900 T/B 11,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,585 1,600 1,580 1,595 10 91,100 145,368,500 186 152.623 1,595 T/J 200 1,590 B 700 90 CMPP AirAsia Indonesia Tbk. --U9---2 368 374 362 366 -2 1,959,400 718,918,400 307 69.233 366 T/J 85,700 364 B 26,300 91 COWL Cowell Development Tbk. --M6---2 830 840 810 830 0 359,500 299,031,000 73 638.462 835 J 13,600 810 B 1,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,200 110,000 6 45.455 50 T/J 112,481,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 496 520 496 500 4 432,700 216,869,200 14 252.315 505 J 10,000 500 T/B 500,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,615 J 100 1,305 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,285 1,250 1,270 20 10,621,300 13,442,155,000 1,549 284.346 1,270 T/J 79,500 1,260 B 20,300 97 DEWA Darma Henwa Tbk --U2---1 50 67 50 65 15 3,286,432,900 198,121,926,600 18,977 21.445 65 T/J 59,579,800 64 B 8,416,900 98 DILD Intiland Development Tbk. --S6---1 362 370 358 360 -2 2,797,100 1,008,140,800 494 62.733 362 J 81,400 360 T/B 46,300 99 DKFT Central Omega Resources Tbk. --U2---2 394 392 390 390 -4 55,000 21,530,000 5 1,001.798 392 J 95,800 390 T/B 46,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 0 0 4,990 0 0 0 0 29,828.442 5,000 J 19,800 4,720 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 187 189 179 180 -7 46,707,200 8,499,959,300 3,163 85.714 181 J 142,200 180 T/B 2,450,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,250 2,230 2,250 10 65,000 145,250,000 2 1,976.476 2,250 T/J 6,100 2,240 B 50,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,095 1,120 1,075 1,085 -10 34,710,500 37,947,191,000 2,597 1,468.916 1,090 J 599,900 1,085 T/B 3,789,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 292 286 290 -2 116,700 33,613,000 23 52.727 290 T/J 236,100 288 B 4,700 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 420 414 420 0 786,200 329,139,200 82 113.514 418 J 504,900 416 B 7,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,950 B 3,000 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,030 2,010 2,010 2,010 -20 100 201,000 1 739.864 2,010 T/J 500 2,000 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 296 308 296 298 2 2,937,000 884,687,800 429 198.667 300 J 33,300 298 T/B 102,600 110 ECII Electronic City Indonesia Tbk. --U9---2 790 790 755 770 -20 65,700 50,688,500 21 19.012 770 T/J 120,300 760 B 1,500 111 ELSA Elnusa Tbk. --S2K--1 490 496 480 490 0 126,032,900 61,918,283,000 3,752 122.500 492 J 1,846,700 490 T/B 1,362,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 53 50 50 0 1,651,545,100 83,724,820,100 9,008 10.308 50 T/J 100,400,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 262 296 260 268 6 1,152,861,100 318,984,110,000 20,316 22.344 268 T/J 6,484,000 266 B 17,057,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,360 2,420 2,390 2,390 30 103,600 248,672,000 15 1,672.159 2,400 J 700 2,390 T/B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 905 925 880 920 15 8,971,300 8,219,379,000 684 92.000 920 T/J 114,100 915 B 32,800 116 ESSA Surya Esa Perkasa Tbk. --U2---1 304 318 298 302 -2 33,919,100 10,522,115,000 1,626 562.268 302 T/J 281,000 300 B 857,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,960 2,900 2,930 10 9,651,900 28,351,295,000 2,244 148.700 2,930 T/J 24,600 2,920 B 148,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,510 1,510 1,510 20 100 151,000 1 2,374.774 1,535 J 1,000 1,495 B 1,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,450 5,425 5,450 50 258,800 1,408,130,000 75 1,248.969 5,425 J 10,000 5,400 B 17,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 1,420 1,420 1,420 0 200 284,000 1 284.000 1,480 J 300 1,420 T/B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,450 2,400 2,400 0 4,000 9,605,000 3 1,920.000 2,450 J 2,000 2,400 T/B 6,300 122 FMII Fortune Mate Indonesia Tbk --U6---2 595 600 585 595 0 1,286,600 765,156,000 166 595.000 600 J 164,600 595 T/B 6,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 740 730 735 0 24,411,300 17,981,466,000 61 334.091 735 T/J 9,900 730 B 69,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 204 198 199 -3 1,980,800 395,318,800 164 60.362 200 J 62,200 198 B 267,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 652,500 32,625,000 44 2.778 50 T/J 4,449,800 0 B 0 126 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---1 324 330 320 322 -2 6,793,100 2,187,925,400 691 43.285 322 T/J 1,194,000 320 B 436,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 800 855 790 855 55 22,412,900 18,759,921,000 2,051 167.858 860 J 764,900 855 T/B 620,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 386 386 378 380 -6 2,800,800 1,072,272,000 251 95.000 384 J 134,000 380 T/B 717,100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 0 0 11,500 0 0 0 0 2,000.000 11,500 J 100 11,400 B 600 131 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---1 163 164 160 163 0 2,200 356,800 14 65.200 162 J 3,000 159 B 200 133 HDTX Panasia Indo Resources Tbk. --U4---1 342 0 0 342 0 0 0 0 53.932 332 J 900 306 B 500 134 HERO Hero Supermarket Tbk. --U9---1 975 975 955 960 -15 3,300 3,188,500 8 2,003.841 960 T/J 2,600 955 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,340 3,360 3,270 3,300 -40 22,500 74,972,000 15 1,010.225 3,300 T/J 700 3,270 B 13,700 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,000 1,420,000 1 1,092.308 705 J 100 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 282 290 282 288 6 1,759,900 504,627,400 356 96.000 288 T/J 31,800 286 B 227,100 138 HRUM Harum Energy Tbk. --S2K--1 3,150 3,230 3,150 3,200 50 1,884,900 6,035,016,000 1,065 61.538 3,200 T/J 227,200 3,190 B 55,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 2,000 5,600 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 910 960 905 905 -5 91,600 83,617,000 13 70.703 925 J 100 885 B 1,500 141 IIKP Inti Agri Resources Tbk --U5---2 224 230 222 226 2 306,796,000 69,433,486,000 1,575 433.798 226 T/J 727,300 224 B 21,500 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 835 845 835 840 5 37,900 31,861,000 25 112.770 845 J 1,100 840 T/B 100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 336 364 332 350 14 12,175,000 4,304,255,600 513 70.000 350 T/J 160,500 348 B 437,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,020 1,020 1,010 1,020 0 224,000 228,073,500 31 268.421 1,020 T/J 111,200 1,015 B 1,000 145 INAF Indofarma Tbk. --U5K--1 4,560 4,650 4,600 4,620 60 50,700 233,980,000 183 1,848.000 4,620 T/J 20,000 4,560 B 700 146 INCO Vale Indonesia Tbk. --S2XXO1 3,590 3,590 3,500 3,520 -70 15,033,000 53,142,017,000 2,512 1,436.735 3,520 T/J 819,300 3,510 B 161,700 147 INDY Indika Energy Tbk. --S7LKO1 4,300 4,350 4,260 4,280 -20 10,305,700 44,366,749,000 3,187 145.085 4,280 T/J 7,400 4,270 B 194,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,500 9,725 9,500 9,575 75 5,801,700 55,783,317,500 3,241 493.386 9,575 T/J 158,600 9,550 B 82,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 91 88 89 -1 1,832,200 163,083,300 128 0.508 90 J 724,200 89 T/B 1,341,900 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 452 452 442 442 -10 3,992,900 1,777,217,200 335 311.573 442 T/J 203,400 440 B 1,033,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 402 390 402 0 675,800 268,905,600 143 105.789 402 T/J 422,100 400 B 576,700 153 ISAT Indosat Tbk. --S7K--1 5,525 5,575 5,500 5,550 25 210,800 1,167,540,000 435 396.429 5,550 T/J 3,600 5,525 B 1,500 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,975 30,150 29,550 29,600 -375 1,007,800 30,018,982,500 2,544 211.429 29,800 J 3,500 29,600 T/B 16,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 112 135 110 117 5 3,424,400 411,969,600 328 83.571 120 J 50,000 117 T/B 15,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 490 J 100 480 B 13,600 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 520 515 520 -10 104,900 54,024,000 7 430.403 520 T/J 49,900 515 B 10,900 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 940 975 895 900 -40 689,700 651,391,500 605 642.857 935 J 2,300 900 T/B 1,380,400 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,600 1,530 1,530 -70 7,138,200 11,177,581,000 1,613 418.261 1,535 J 19,800 1,530 T/B 1,364,100 160 JRPT Jaya Real Property Tbk. --S6---1 845 845 840 845 0 2,742,100 2,317,015,000 818 812.500 845 T/J 44,700 840 B 1,306,600 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,525 5,625 5,500 5,550 25 9,179,000 50,865,235,000 2,925 327.279 5,550 T/J 489,700 5,525 B 299,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 2,000 1,700 1,710 -400 8,200 14,393,000 21 368.280 1,810 J 100 1,710 T/B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,500 2,440 2,460 20 585,600 1,444,188,000 327 2,460.000 2,460 T/J 15,600 2,450 B 500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 510 520 505 510 0 7,579,300 3,876,639,000 505 61.969 510 T/J 164,100 505 B 690,600 165 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---1 284 286 280 282 -2 8,256,900 2,326,591,400 767 9.784 284 J 416,900 282 T/B 41,100 167 KINO Kino Indonesia Tbk. --U5---2 1,980 2,010 1,975 1,975 -5 40,900 81,029,500 28 51.974 2,010 J 200 1,975 T/B 9,800 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,000 2,970 3,000 0 827,600 2,465,315,000 77 1,000.000 2,990 J 19,000 2,970 B 5,400 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 410 394 400 0 719,700 287,723,800 93 1,403.509 400 T/J 62,900 398 B 10,200 170 KMTR Kirana Megatara Tbk. --U3---2 450 464 450 460 10 265,800 121,941,600 60 100.437 460 T/J 63,700 454 B 3,500 171 KPIG MNC Land Tbk. --U9---2 1,335 1,330 1,260 1,320 -15 23,300 30,104,000 34 284.036 1,320 T/J 3,400 1,260 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,540 2,520 2,530 10 42,600 107,663,000 19 920.000 2,560 J 5,100 2,480 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 525 500 525 20 22,934,600 11,862,211,000 1,315 65.269 525 T/J 2,821,900 520 B 1,381,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 550 565 545 550 0 53,397,900 29,579,643,500 5,785 5,722.014 550 T/J 279,100 545 B 309,800 175 LINK Link Net Tbk. --S9K--1 5,475 5,600 5,375 5,375 -100 364,700 2,029,912,500 423 335.938 5,650 J 500 5,375 T/B 27,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,320 3,400 3,290 3,300 -20 342,300 1,131,342,000 249 356.757 3,320 J 24,300 3,300 T/B 3,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 515 505 505 0 13,622,200 6,908,468,000 2,033 129.301 510 J 2,136,200 505 T/B 5,337,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,000 10,500 10,575 -500 3,389,300 35,977,740,000 3,364 239.627 10,600 J 14,700 10,575 T/B 32,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,350 1,395 1,350 1,390 40 34,541,000 47,714,386,000 2,357 358.710 1,390 T/J 1,140,600 1,385 B 347,600 180 LTLS Lautan Luas Tbk. --S9---1 655 660 640 640 -15 129,100 84,106,500 21 226.238 645 J 4,300 640 T/B 100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,030 1,020 990 1,015 -15 2,616,800 2,660,229,500 708 2,140.176 1,015 T/J 240,500 985 B 10,000 182 MAIN Malindo Feedmill Tbk. --U3---1 700 710 700 705 5 860,600 606,575,000 105 400.568 705 T/J 300 700 B 72,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,875 0 0 1,875 0 0 0 0 111.607 1,870 J 500 1,835 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,175 7,525 7,150 7,375 200 1,472,800 10,846,145,000 997 1,180.000 7,375 T/J 64,700 7,300 B 273,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,780 1,790 1,775 1,780 0 2,135,800 3,817,124,000 269 712.000 1,785 J 62,900 1,780 T/B 1,500 186 MASA Multistrada Arah Sarana Tbk. --S4---1 286 292 270 292 6 2,617,100 746,028,200 61 207.622 292 T/J 37,000 286 B 574,400 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,060 4,060 0 200 812,000 1 1,602.178 4,060 T/J 300 3,900 B 1,400 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,650 4,100 3,600 3,960 310 629,400 2,375,317,000 292 304.615 3,960 T/J 600 3,950 B 10,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 870 875 860 860 -10 3,406,200 2,951,965,000 555 53.750 865 J 101,600 860 T/B 266,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,320 2,410 2,320 2,400 80 7,661,000 18,312,182,000 626 173.285 2,410 J 170,600 2,390 B 7,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 226 222 222 0 6,584,700 1,470,733,000 268 199.117 224 J 103,700 222 T/B 386,800 192 MDIA Intermedia Capital Tbk. --U9---1 190 192 189 190 0 3,266,700 621,335,800 65 137.681 191 J 41,800 189 B 2,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,370 2,380 2,370 2,370 0 4,800 11,384,000 5 118.500 2,370 T/J 28,000 2,350 B 86,000 194 MDLN Modernland Realty Tbk. --S6---1 326 344 326 330 4 18,330,800 6,171,279,000 1,031 97.936 332 J 20,000 330 T/B 628,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,395 1,270 1,365 90 144,299,900 194,295,205,500 18,449 2,404.143 1,370 J 404,900 1,365 T/B 258,400 196 MEGA Bank Mega Tbk. --U8---1 2,650 2,700 2,600 2,700 50 11,100 28,915,000 7 1,968.102 2,700 T/J 500 2,600 B 2,400 197 MERK Merck Tbk. --U5---2 8,175 8,150 8,150 8,150 -25 300 2,445,000 1 21,488.649 8,200 J 500 8,150 T/B 500 198 META Nusantara Infrastructure Tbk. --S7---1 218 220 216 218 0 9,686,800 2,110,572,800 136 65.446 218 T/J 1,815,700 216 B 1,572,200 199 MFIN Mandala Multifinance Tbk. --U8---2 1,645 1,650 1,640 1,645 0 57,300 94,241,500 16 843.590 1,645 T/J 91,100 1,640 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 865 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,100 2,100 2,030 2,050 -50 5,913,900 12,207,519,000 1,866 120.696 2,060 J 1,100 2,050 T/B 116,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,800 1,790 1,800 0 182,700 327,060,000 6 1,714.286 1,890 J 200 1,800 T/B 600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 332 340 312 322 -10 3,271,400 1,064,832,600 423 805.000 322 T/J 326,800 320 B 39,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 32,425 32,450 30,975 31,600 -825 89,900 2,819,087,500 49 1,504.762 31,600 T/J 200 29,500 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 14,900 14,775 14,900 0 51,100 761,327,500 10 94,904.459 15,000 J 35,000 14,900 T/B 50,000 206 MLPL Multipolar Tbk. --S9K--1 182 185 167 169 -13 97,233,700 16,884,349,500 3,850 19.384 169 T/J 6,852,600 168 B 1,482,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 100 540 B 2,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,560 1,595 1,550 1,585 25 10,072,800 15,851,747,000 3,624 176.111 1,585 T/J 16,500 1,580 B 60,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 845 840 845 0 295,500 249,683,000 13 56.333 850 J 140,300 845 T/B 69,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 476 490 458 460 -16 2,605,400 1,221,011,800 726 193.399 460 T/J 149,200 458 B 119,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 3,900 J 100 3,520 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 825 845 805 825 0 52,400 42,909,500 30 54.276 825 T/J 19,700 815 B 100 213 MTDL Metrodata Electronics Tbk. --U9---1 690 700 660 700 10 44,100 29,831,500 35 1,260.171 695 J 900 680 B 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---1 358 360 358 360 2 6,000 2,150,000 3 151.355 366 J 3,000 360 T/B 49,000 216 MYOH Samindo Resources Tbk. --U2---1 805 805 790 805 0 611,500 490,153,000 40 95.882 805 T/J 283,900 795 B 33,700 217 MYRX Hanson International Tbk. --S6XXO2 171 175 165 168 -3 965,114,600 161,578,691,400 4,897 114.573 168 T/J 2,364,400 167 B 6,674,100 218 NASA Ayana Land International Tbk. --U9---2 392 392 380 382 -10 20,300 7,755,400 5 370.874 382 T/J 900 380 B 155,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,770 3,800 3,600 3,600 -170 49,600 186,161,000 177 1,107.692 3,770 J 2,000 3,600 T/B 34,800 220 NIRO Nirvana Development Tbk. --U6---2 89 89 88 88 -1 10,600 943,300 6 83.810 89 J 2,400 88 T/B 100 221 NISP Bank OCBC NISP Tbk. --U8---1 1,875 1,875 1,855 1,855 -20 200 373,000 2 1,123.922 1,900 J 2,700 1,855 T/B 100 222 NOBU Bank Nationalnobu Tbk. --M8---1 920 910 875 875 -45 33,400 29,994,000 48 233.333 900 J 1,500 875 T/B 5,900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 430 454 430 450 20 9,792,700 4,386,558,800 556 52.941 450 T/J 342,400 448 B 129,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 1,900 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 620 595 600 0 434,600 260,788,000 45 1,187.061 605 J 32,400 600 T/B 5,300 226 PALM Provident Agro Tbk. --U1---2 312 312 304 304 -8 12,500 3,819,000 9 83.090 310 J 13,100 304 T/B 10,000 227 PANS Panin Sekuritas Tbk. --U8---1 2,240 2,250 2,190 2,190 -50 42,400 93,029,000 17 1,592.727 2,190 T/J 100 2,180 B 4,000 228 PBID Panca Budi Idaman Tbk. --U3---2 890 900 890 895 5 17,100 15,304,500 12 105.294 895 T/J 8,500 890 B 3,000 229 PBRX Pan Brothers Tbk. --S4K--1 505 510 498 505 0 19,908,400 10,014,002,900 8,600 893.805 510 J 342,600 505 T/B 4,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,705 J 500 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,420 2,530 2,310 2,460 40 15,028,200 37,011,115,000 307 1,640.000 2,470 J 19,200 2,460 T/B 500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,565 1,510 1,505 1,505 -60 500 754,500 4 293.659 1,500 J 9,600 1,435 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,340 3,200 3,100 3,190 -150 12,200 38,708,000 17 1,323.706 3,190 T/J 100 3,160 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,405 1,425 1,360 1,385 -20 2,855,600 3,937,940,000 727 2,306.027 1,385 T/J 37,400 1,370 B 47,300 235 PNIN Paninvest Tbk. --U8---1 1,210 1,240 1,210 1,225 15 650,700 798,314,000 290 1,302.637 1,225 T/J 12,900 1,215 B 16,500 236 PNLF Panin Financial Tbk. --S8---1 272 280 272 276 4 21,723,600 6,003,292,800 789 298.314 276 T/J 1,786,800 274 B 860,200 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,225 J 400 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,090 4,160 4,100 4,150 60 27,684,100 114,603,477,000 314 2,634.068 4,150 T/J 40,500 4,140 B 121,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 645 610 645 -5 274,400 171,255,500 36 120.561 650 J 32,500 645 T/B 2,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,175 1,180 1,145 1,150 -25 368,700 427,871,000 48 76.667 1,180 J 1,300 1,150 T/B 3,400 241 PPRE PP Presisi Tbk. --U7---1 390 394 388 390 0 582,800 227,448,800 123 90.698 392 J 40,000 390 T/B 302,200 242 PPRO PP Properti Tbk. --S6K--1 191 193 187 189 -2 50,223,300 9,517,328,700 1,496 408.649 189 T/J 655,200 188 B 1,751,600 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,570 3,570 3,550 3,550 -20 3,700 13,207,000 6 54.615 3,630 J 100 3,550 T/B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 200 195 195 -4 5,464,900 1,072,662,900 329 632.644 196 J 207,900 195 T/B 186,700 245 PTBA Bukit Asam Tbk. --S2BXO1 3,330 3,390 3,340 3,380 50 24,226,400 81,733,107,000 3,360 2,939.130 3,390 J 702,800 3,380 T/B 92,800 246 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,230 3,130 3,200 20 16,959,300 54,210,445,000 2,438 601.504 3,200 T/J 523,500 3,190 B 39,800 247 PTRO Petrosea Tbk. --M2---1 2,560 2,620 2,520 2,550 -10 1,763,600 4,529,975,000 542 2,040.000 2,560 J 20,100 2,550 T/B 130,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,100 J 400 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 685 685 670 670 -15 16,599,700 11,191,217,000 1,548 2,582.983 675 J 89,700 665 B 2,261,000 250 RAJA Rukun Raharja Tbk. --S7---1 615 655 570 645 30 7,827,700 4,984,379,000 803 2,215.581 645 T/J 85,400 640 B 108,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,175 1,225 1,165 1,165 -10 6,058,400 7,064,665,000 744 728.125 1,165 T/J 106,000 1,160 B 19,300 252 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 6,100 J 100 5,700 B 200 253 RIMO Rimo International Lestari Tbk --S9---2 156 160 153 155 -1 635,891,000 99,221,242,000 2,468 85.098 155 T/J 169,000 154 B 1,591,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 338 338 338 -2 12,000 4,056,000 5 2,644.757 338 T/J 17,000 330 B 30,000 255 RODA Pikko Land Development Tbk. --U6---2 152 155 150 150 -2 6,200 933,500 7 239.502 150 T/J 500 146 B 9,200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,250 1,225 1,240 -5 655,300 807,374,500 239 486.275 1,240 T/J 138,200 1,225 B 41,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 595 580 580 5 1,678,500 986,081,500 236 725.000 580 T/J 266,000 575 B 30,700 258 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 10,200 10,300 9,400 10,300 100 4,500 45,400,000 5 6,645.161 10,300 T/J 37,600 9,625 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,720 2,660 2,660 -40 7,667,000 20,588,842,000 1,537 1,203.331 2,670 J 4,000 2,660 T/B 216,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 900 850 890 40 12,200 10,789,500 7 995.470 890 T/J 42,000 800 B 1,100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,530 2,490 2,500 0 191,800 480,784,000 65 106.838 2,500 T/J 302,500 2,490 B 49,200 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,550 J 47,500 1,100 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 780 765 770 -10 1,151,700 893,207,000 104 550.000 770 T/J 8,700 765 B 4,100 265 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---1 685 690 680 680 -5 1,802,900 1,229,546,500 420 117.241 685 J 290,600 680 T/B 5,700 267 SILO Siloam International Hospitals Tbk. --U9---1 8,675 8,700 8,550 8,550 -125 81,000 700,562,500 296 97.106 8,625 J 500 8,550 T/B 14,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 530 515 520 5 7,410,600 3,879,173,500 567 47.273 525 J 698,700 520 T/B 949,500 269 SIPD Sierad Produce Tbk. --U3---2 1,035 1,040 1,030 1,040 5 90,100 93,603,000 5 1.156 1,040 T/J 21,000 1,030 B 1,900 270 SKBM Sekar Bumi Tbk. --U5---2 515 630 490 500 -15 20,700 10,482,400 19 434.783 520 J 5,000 500 T/B 2,200 271 SMAR Smart Tbk. --U1---2 3,360 3,400 3,370 3,370 10 1,800 6,114,000 8 1,113.461 3,370 T/J 1,800 3,360 B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,150 3,100 3,110 -20 172,300 536,136,000 175 555.357 3,120 J 5,000 3,110 T/B 1,300 273 SMCB Holcim Indonesia Tbk. --M3---1 860 865 855 860 0 79,900 68,674,000 80 1,038.647 865 J 1,700 860 T/B 9,200 274 SMDR Samudera Indonesia Tbk. --S7---1 540 555 525 525 -15 9,625,600 5,186,923,500 924 2,106.911 530 J 111,000 525 T/B 1,412,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,165 1,115 1,120 -30 11,928,700 13,546,224,500 1,660 1,840.289 1,125 J 73,000 1,120 T/B 2,898,900 276 SMRU SMR Utama Tbk. --U2---2 448 452 444 446 -2 361,300 161,884,200 34 109.069 446 T/J 1,391,700 444 B 19,100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,350 1,350 1,340 1,340 -10 332,300 447,015,000 42 3,579.155 1,350 J 7,900 1,340 T/B 3,300 278 SOCI Soechi Lines Tbk. --M7---1 286 294 286 286 0 47,084,000 13,646,139,400 1,748 52.000 288 J 2,370,300 286 T/B 3,254,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 188 192 185 185 -3 174,300 32,873,900 25 197.437 187 J 400 185 T/B 82,600 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 348 342 344 2 66,614,100 22,962,483,600 2,335 143.333 346 J 6,715,600 344 T/B 2,541,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,810 3,850 3,800 3,810 0 149,300 568,056,000 13 69.273 3,820 J 4,100 3,810 T/B 30,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 630 605 605 -5 48,557,800 29,961,762,500 2,357 248.205 610 J 207,700 605 T/B 1,853,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,445 1,430 1,445 10 31,172,900 44,776,977,500 4,045 215.672 1,445 T/J 164,100 1,435 B 101,900 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 4,100 J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 64.769 50 T/J 438,613,300 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 3,710 3,720 3,710 3,710 0 1,715,100 6,371,539,000 816 3,372.727 3,720 J 35,900 3,710 T/B 32,800 288 TARA Sitara Propertindo Tbk. --S6K--1 800 840 800 815 15 48,168,700 39,222,973,500 4,849 768.868 825 J 200,900 815 T/B 29,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,000 6,125 5,850 5,900 -100 1,271,800 7,499,225,000 962 291.358 5,900 T/J 115,100 5,875 B 110,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,180 1,205 1,180 1,190 10 2,582,200 3,092,869,000 773 270.978 1,195 J 1,000 1,190 T/B 106,600 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 18,000 J 50,000 16,200 B 11,000 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 915 915 910 910 -5 900 821,500 4 293.548 910 T/J 10,000 905 B 10,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 775 765 765 765 -10 200 153,000 1 173.359 770 J 4,100 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 0 J 0 2,200 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 500 525 5 363,200 186,620,000 75 262.500 525 T/J 2,100 500 B 25,300 296 TINS Timah Tbk. --S2K--1 1,090 1,110 1,080 1,100 10 14,887,500 16,354,763,000 1,189 562.093 1,105 J 755,100 1,100 T/B 3,493,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,600 4,680 4,600 4,610 10 1,942,900 9,002,981,000 754 285.028 4,620 J 70,500 4,610 T/B 209,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,100 1,140 1,125 1,140 40 47,500 53,445,000 8 524.403 1,140 T/J 1,800 1,125 B 41,600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,610 2,610 2,610 -40 2,000 5,220,000 1 137.368 2,610 T/J 8,000 2,460 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,210 4,220 4,170 4,170 -40 11,458,800 48,077,616,000 1,112 1,345.161 4,180 J 200 4,170 T/B 1,400 301 TOTL Total Bangun Persada Tbk. --S6---1 735 735 725 730 -5 442,800 323,305,000 135 262.377 735 J 81,900 730 T/B 2,079,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 398 398 396 398 0 40,500 16,118,200 15 1,291.076 400 J 22,900 398 T/B 300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,550 3,600 3,550 3,550 0 4,677,800 16,633,407,000 527 3,393.135 3,560 J 100 3,550 T/B 177,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 360 372 352 354 -6 552,409,200 199,630,530,200 6,801 292.576 356 J 21,269,300 354 T/B 654,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 139 140 129 136 -3 43,300 5,908,400 23 137.048 136 T/J 83,300 135 B 300 306 TRST Trias Sentosa Tbk. --U3---1 430 406 388 396 -34 118,600 46,269,800 16 236.220 400 J 49,000 396 T/B 1,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,645 1,635 1,640 0 159,300 261,287,000 25 292.565 1,640 T/J 419,000 1,635 B 34,400 308 TURI Tunas Ridean Tbk. --M9---1 1,395 1,435 1,395 1,435 40 2,147,100 3,040,709,500 38 3,188.889 1,435 T/J 43,500 1,430 B 212,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,340 1,350 1,330 1,350 10 267,400 357,403,500 34 2,617.497 1,355 J 2,200 1,350 T/B 49,600 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 4,000 4,000 4,000 10 1,500 6,000,000 1 148.144 3,800 J 2,800 3,550 B 600 311 VICO Victoria Investama Tbk. --U8---1 312 320 264 272 -40 4,067,600 1,187,265,400 3,837 217.600 276 J 9,000 272 T/B 56,900 312 VIVA Visi Media Asia Tbk. --S9---1 310 320 306 310 0 9,884,400 3,091,422,800 1,601 103.333 310 T/J 840,700 308 B 7,200 313 VOKS Voksel Electric Tbk. --S4---1 248 250 242 244 -4 103,000 25,341,000 9 107.934 246 J 15,200 242 B 3,900 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 276 276 270 270 -6 2,575,700 702,645,400 344 93.103 272 J 39,600 270 T/B 490,200 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,965 1,925 1,930 -40 38,112,600 73,945,804,000 5,551 496.076 1,935 J 203,700 1,930 T/B 1,488,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 346 318 318 -12 1,118,500 369,068,600 44 85.998 340 J 4,800 318 T/B 288,200 317 WOOD Integra Indocabinet Tbk. --S5---2 264 270 260 266 2 15,485,900 4,123,012,800 592 102.308 268 J 1,525,200 266 T/B 46,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 476 478 468 476 0 167,026,700 78,983,587,600 5,703 97.143 476 T/J 1,236,300 474 B 5,331,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 3,050 3,000 2,920 2,940 -110 49,740,500 146,806,228,000 6,358 793.522 2,950 J 1,270,200 2,940 T/B 882,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 580 585 570 575 -5 9,884,100 5,708,749,500 1,037 97.458 580 J 106,200 575 T/B 566,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,745 1,750 1,720 1,730 -15 14,467,400 25,027,089,500 1,016 1,235.714 1,730 T/J 509,200 1,725 B 298,900 Total 15,490,240,700 4,629,732,873,200 335,705 4,357,588,900 180,648,000 Jakarta, 21 February 2018 Trading Division