List of Securities Quotation: IDX SMC Composite Date: Thursday, 22 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 14,000 14,100 13,925 13,925 -75 3,238,900 45,352,550,000 813 1,131.232 13,925 T/J 426,300 13,900 B 9,400 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 3,500 6,000 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,180 J 2,200 2,060 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,355 1,315 1,350 0 5,024,500 6,744,936,500 940 1,646.341 1,355 J 36,300 1,350 T/B 391,000 5 ACST Acset Indonusa Tbk. --U6---1 2,870 2,870 2,820 2,820 -50 1,090,300 3,122,460,000 99 118.423 2,820 T/J 99,000 2,810 B 23,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,400 2,440 2,300 2,400 0 15,890,500 38,259,894,000 1,398 1,884.822 2,410 J 76,500 2,400 T/B 229,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,925 9,250 8,900 9,125 200 108,500 991,902,500 135 392.473 9,175 J 4,900 9,125 T/B 3,600 8 ADMG Polychem Indonesia Tbk --U3---1 280 284 278 280 0 1,378,800 386,849,800 114 24.992 280 T/J 52,600 278 B 262,400 9 AGII Aneka Gas Industri Tbk. --S3---1 760 760 745 755 -5 70,800 53,724,500 31 68.636 760 J 67,500 755 T/B 6,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 565 550 550 -5 5,966,600 3,311,473,500 328 898.575 555 J 297,500 550 T/B 1,631,500 11 AGRS Bank Agris Tbk. --U8---2 695 795 695 740 45 2,603,200 1,958,919,500 873 672.727 740 T/J 69,200 735 B 80,800 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 575 520 545 20 172,802,600 95,550,063,500 5,935 66.335 545 T/J 2,668,100 540 B 6,416,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,000 5,975 5,850 5,900 -100 8,760,000 51,668,615,000 3,198 4,702.282 5,925 J 80,200 5,900 T/B 187,700 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 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,350 5,400 0 5,900 31,772,500 16 220.408 5,400 T/J 49,500 5,300 B 2,700 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 600 590 600 5 39,300 23,416,500 39 1,531.042 600 T/J 11,800 590 B 20,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,360 1,365 1,345 1,365 5 321,800 438,105,500 39 113.750 1,365 T/J 14,400 1,335 B 200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 910 895 900 -10 25,720,600 23,230,966,500 1,626 593.394 905 J 643,700 900 T/B 416,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,400 157,352,000 3 113.956 1,780 T/J 3,800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 0 0 525 0 0 0 0 558.416 525 J 241,600 520 B 220,700 21 APLN Agung Podomoro Land Tbk. --M6---1 228 230 224 226 -2 22,513,600 5,098,022,200 1,040 61.918 228 J 1,636,500 226 T/B 253,600 22 ARII Atlas Resources Tbk. --U2---2 1,110 1,140 1,040 1,140 30 25,900 29,016,000 23 76.000 1,140 T/J 8,300 1,115 B 2,500 23 ARMY Armidian Karyatama Tbk. --U6---2 280 286 274 276 -4 1,923,200 533,135,400 172 92.000 276 T/J 68,000 274 B 536,700 24 ARNA Arwana Citramulia Tbk. --S3---1 344 360 346 354 10 1,599,000 566,511,800 337 2,406.035 354 T/J 53,000 352 B 105,300 25 ASGR Astra Graphia Tbk. --U9---1 1,260 1,275 1,250 1,250 -10 289,500 364,517,000 50 259.164 1,260 J 200,000 1,250 T/B 6,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 835 835 820 820 -15 1,355,500 1,129,630,500 153 1,518.519 830 J 6,000 820 T/B 46,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 394 380 382 -6 19,667,800 7,565,847,000 939 363.810 384 J 348,300 382 T/B 2,037,700 28 ATIC Anabatic Technologies Tbk. --U9---1 665 770 770 770 105 100 77,000 1 110.000 775 J 10,000 705 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,900 1,900 1,840 1,855 -45 1,929,300 3,602,893,500 471 1,677.670 1,855 T/J 10,500 1,850 B 2,300 31 BABP Bank MNC Internasional Tbk. --U8---2 52 55 52 53 1 90,819,800 4,817,280,100 625 60.831 54 J 1,320,300 53 T/B 245,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 296 278 278 -10 183,800 51,886,600 20 204.962 292 J 1,300 278 T/B 500,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,475 1,455 1,455 -20 81,600 120,004,500 13 1,818.750 1,470 J 6,400 1,455 T/B 500 34 BBKP Bank Bukopin Tbk. --S8---1 615 625 610 620 5 5,621,200 3,484,491,500 334 183.927 620 T/J 207,200 615 B 710,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,355 1,370 1,370 1,370 15 100 137,000 1 99.275 1,370 T/J 204,400 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,820 3,720 3,790 -10 9,196,400 34,747,715,000 2,186 494.348 3,790 T/J 186,700 3,780 B 3,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 326 300 322 2 3,116,700 1,004,450,000 121 327.835 322 T/J 8,400 320 B 105,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 1,550 1,400 1,535 -15 370,900 565,566,000 29 621.420 1,535 T/J 7,200 1,400 B 800 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 0 100,939,400 5,046,970,000 6,111 217.306 50 T/J 85,556,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 294 292 292 -2 7,259,700 2,121,584,400 286 171.765 294 J 1,390,200 292 T/B 1,819,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 825 845 820 835 10 420,600 350,711,000 66 4,278.979 835 T/J 98,000 830 B 29,000 44 BHIT MNC Investama Tbk. --S9K--1 127 128 124 126 -1 45,744,600 5,762,912,400 4,078 368.475 126 T/J 83,900 125 B 250,000 45 BINA Bank Ina Perdana Tbk. --U8---2 860 865 820 820 -40 19,368,400 16,350,690,500 557 463.287 820 T/J 22,500 815 B 170,300 46 BIPI Benakat Integra Tbk. --S2K--2 90 106 89 99 9 1,166,402,400 115,564,642,500 13,726 70.714 100 J 4,222,900 99 T/B 23,998,700 47 BIRD Blue Bird Tbk. --U7---1 3,550 3,550 3,350 3,350 -200 57,900 197,035,000 82 51.538 3,510 J 100 3,350 T/B 28,400 48 BISI BISI International Tbk. --S1---1 1,910 1,900 1,860 1,875 -35 237,400 444,223,000 22 937.500 1,875 T/J 100,000 1,855 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,310 2,260 2,260 -10 7,035,500 16,050,261,000 456 376.667 2,270 J 3,100 2,260 T/B 152,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 785 775 780 0 14,555,400 11,355,893,000 1,207 181.395 785 J 1,442,900 780 T/B 4,212,500 51 BKSL Sentul City Tbk. --S6K--1 206 214 204 206 0 158,132,800 33,161,823,200 2,581 14.235 208 J 5,890,100 206 T/B 8,505,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 244 216 220 4 107,300 24,327,200 21 504.819 238 J 12,000 220 T/B 6,700 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 500 8,025 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 356 340 348 10 11,400 3,985,200 6 108.750 348 T/J 5,500 338 B 20,100 56 BMTR Global Mediacom Tbk. --S9LKO1 655 660 640 640 -15 30,273,400 19,780,080,500 3,070 520.918 640 T/J 129,900 635 B 517,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 781,000 39,050,000 737 1.719 50 T/J 3,082,231,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,370 1,370 1,350 1,360 -10 4,819,500 6,554,730,500 425 10.042 1,365 J 47,300 1,360 T/B 433,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 300 310 294 294 -6 12,501,700 3,741,241,000 514 3.475 296 J 104,500 294 T/B 2,382,300 60 BNLI Bank Permata Tbk. --M8K--1 660 665 655 660 0 5,387,800 3,570,341,000 204 7.186 665 J 158,200 660 T/B 2,001,300 61 BOGA Bintang Oto Global Tbk. --S9---2 600 600 595 595 -5 2,959,900 1,768,477,500 583 577.670 600 J 127,500 595 T/B 13,400 62 BOLT Garuda Metalindo Tbk. --U4---2 925 925 915 925 0 251,400 231,472,500 99 168.182 930 J 4,800 915 B 10,000 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 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 7,450 7,100 7,400 -300 3,100 22,127,500 7 287.999 7,400 T/J 11,700 7,000 B 500 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 90 96 88 90 0 940,545,500 86,943,201,200 7,091 14.173 91 J 6,967,000 90 T/B 6,755,200 66 BRNA Berlina Tbk. --U3---2 1,190 1,200 1,190 1,190 0 12,300 14,719,000 6 892.857 1,200 J 800 1,190 T/B 100 67 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,590 2,530 2,560 20 25,489,100 65,136,536,000 2,333 200.484 2,570 J 408,800 2,560 T/B 525,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,805 1,740 1,760 -30 13,563,800 23,885,883,500 1,916 344.757 1,760 T/J 475,600 1,755 B 34,700 69 BSIM Bank Sinarmas Tbk. --U8---1 790 790 790 790 0 100 79,000 1 538.811 790 T/J 16,500 755 B 20,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,630 2,900 2,620 2,890 260 23,600 65,440,000 65 148.205 2,890 T/J 2,900 2,700 B 2,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 140 141 134 140 0 983,000 135,069,900 99 1,072.633 140 T/J 430,200 135 B 15,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 110,000 5,500,000 2 46.913 50 T/J 725,279,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,690 3,740 3,540 3,610 -80 4,439,000 16,076,558,000 611 698.851 3,610 T/J 63,800 3,600 B 4,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 1,750 1,750 1,750 60 12,300 21,525,000 10 296.610 1,750 T/J 4,800 1,605 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 340 340 330 330 -10 785,190,500 262,662,158,000 12,590 19.153 332 J 10,076,600 330 T/B 12,129,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 515 510 464 510 -5 200 97,400 2 196.154 515 J 100 510 T/B 400 78 BVIC Bank Victoria International Tbk. --S8---1 256 258 252 252 -4 866,000 218,626,800 116 238.291 252 T/J 14,400 250 B 280,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 222 228 222 226 4 35,199,400 7,948,875,600 1,142 49.428 226 T/J 6,800 224 B 2,454,300 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,800 10,700 10,700 -100 31,800 342,827,500 31 184.483 10,850 J 19,200 10,700 T/B 3,900 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 665 695 665 670 5 1,154,300 783,706,500 758 203.030 675 J 30,200 670 T/B 38,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,430 1,450 1,430 1,450 20 800 1,146,000 2 82.857 1,450 T/J 3,600 1,430 B 300 83 CASA Capital Financial Indonesia Tbk. --S8---2 282 282 276 278 -4 857,300 238,450,000 94 507.883 280 J 49,400 278 T/B 45,400 84 CASS Cardig Aero Services Tbk. --U7---2 725 720 710 720 -5 336,800 239,136,000 7 180.000 720 T/J 6,200 710 B 3,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 88 89 85 87 -1 2,020,400 174,055,500 113 556.800 90 J 169,400 87 T/B 186,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 336 328 332 2 5,933,100 1,969,844,200 36 25.980 332 T/J 7,428,300 328 B 100,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 650 600 600 -50 400 255,000 2 2,177.226 650 J 5,000 600 T/B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 900 905 890 890 -10 1,134,600 1,020,069,500 144 773.913 900 J 4,300 890 T/B 80,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,625 1,580 1,585 -10 10,700 17,112,000 18 151.666 1,590 J 1,000 1,585 T/B 1,300 90 CMPP AirAsia Indonesia Tbk. --U9---2 366 370 356 356 -10 2,837,500 1,022,902,800 389 67.341 360 J 50,000 356 T/B 116,000 91 COWL Cowell Development Tbk. --M6---2 830 835 810 825 -5 402,700 333,474,500 80 634.615 830 J 3,600 810 B 1,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,200 310,000 7 45.455 50 T/J 112,318,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 500 500 500 0 3,000 1,500,000 2 252.315 520 J 7,100 500 T/B 2,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,620 J 1,300 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 1,270 1,275 1,250 1,255 -15 14,393,700 18,197,199,000 1,014 280.988 1,255 T/J 3,596,900 1,250 B 347,800 97 DEWA Darma Henwa Tbk --U2---1 65 68 60 61 -4 1,956,799,000 124,810,378,400 12,672 20.126 61 T/J 5,374,300 60 B 8,898,300 98 DILD Intiland Development Tbk. --S6---1 360 360 352 352 -8 307,800 108,947,600 204 61.339 354 J 89,300 352 T/B 950,000 99 DKFT Central Omega Resources Tbk. --U2---2 390 396 388 392 2 507,900 198,687,200 16 1,006.936 392 T/J 22,000 386 B 22,500 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 0 0 4,990 0 0 0 0 29,828.442 4,990 J 500 4,730 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 180 183 179 182 2 8,365,600 1,506,653,100 520 86.667 182 T/J 664,800 181 B 157,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,250 2,230 2,250 0 70,000 156,500,000 5 1,976.476 2,250 T/J 5,000 2,240 B 50,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,085 1,090 1,055 1,065 -20 39,256,800 41,967,556,500 3,264 1,441.839 1,065 T/J 743,900 1,060 B 2,440,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 290 294 282 292 2 102,000 29,290,600 41 53.091 292 T/J 300,700 284 B 40,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 420 414 416 -4 168,800 70,466,000 26 112.432 416 T/J 405,700 414 B 177,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,925 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 2,010 0 0 2,010 0 0 0 0 739.864 2,010 J 1,300 1,990 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 298 338 296 300 2 11,156,000 3,464,716,200 1,628 200.000 300 T/J 100,300 298 B 129,100 110 ECII Electronic City Indonesia Tbk. --U9---2 770 770 740 770 0 166,800 125,913,500 50 19.012 780 J 300 770 T/B 7,700 111 ELSA Elnusa Tbk. --S2K--1 490 515 482 492 2 206,170,100 102,917,988,800 6,282 123.000 494 J 117,000 492 T/B 358,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 71,801,600 3,590,080,000 409 10.308 50 T/J 223,252,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 268 282 264 266 -2 441,071,500 120,757,136,600 8,425 22.177 268 J 2,952,900 266 T/B 1,816,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,320 2,320 2,320 -70 200 464,000 1 1,623.184 2,380 J 400 2,320 T/B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 920 1,000 910 970 50 28,002,200 27,234,974,000 2,327 97.000 975 J 73,600 970 T/B 246,500 116 ESSA Surya Esa Perkasa Tbk. --U2---1 302 306 292 296 -6 15,218,300 4,523,469,600 825 551.098 298 J 445,000 296 T/B 10,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,950 2,920 2,930 0 6,703,300 19,666,568,000 2,831 148.700 2,930 T/J 100 2,920 B 214,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,510 1,510 1,510 0 39,000 58,890,000 2 2,374.774 1,545 J 1,000 1,510 T/B 100,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,450 5,400 5,375 5,375 -75 270,800 1,461,070,000 76 1,231.781 5,400 J 25,000 5,350 B 15,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 0 0 1,420 0 0 0 0 284.000 1,440 J 200 1,325 B 1,400 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,360 2,360 2,360 -40 100 236,000 1 1,888.000 2,450 J 1,600 2,400 B 3,100 122 FMII Fortune Mate Indonesia Tbk --U6---2 595 600 590 595 0 972,900 578,700,500 139 595.000 600 J 145,900 595 T/B 4,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 740 730 730 -5 21,808,700 16,032,958,000 31 331.818 735 J 224,200 730 T/B 75,200 124 FPNI Lotte Chemical Titan Tbk. --M3---2 199 216 198 202 3 8,230,400 1,696,606,800 589 61.272 204 J 73,300 202 T/B 323,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 11,100 555,000 8 2.778 50 T/J 6,717,300 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---1 322 330 318 318 -4 7,955,700 2,552,890,200 635 42.748 320 J 27,300 318 T/B 2,001,800 128 GJTL Gajah Tunggal Tbk. --S4K--1 855 890 825 825 -30 19,400,300 16,581,725,500 2,306 161.968 830 J 1,054,400 825 T/B 1,205,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 384 374 376 -4 733,000 276,400,200 223 94.000 378 J 47,400 376 T/B 87,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 11,500 11,500 11,500 0 100 1,150,000 1 2,000.000 12,000 J 600 11,500 T/B 400 131 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---1 163 163 162 163 0 200 32,500 2 65.200 163 T/J 53,900 159 B 200,500 133 HDTX Panasia Indo Resources Tbk. --U4---1 342 0 0 342 0 0 0 0 53.932 330 J 900 292 B 500 134 HERO Hero Supermarket Tbk. --U9---1 960 955 950 950 -10 3,200 3,042,500 6 1,982.967 950 T/J 1,400 945 B 3,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,240 3,250 -50 73,900 241,315,000 30 994.918 3,270 J 1,800 3,250 T/B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 705 705 705 -5 200 141,000 2 1,084.615 705 T/J 36,800 675 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 288 288 284 284 -4 880,500 250,902,800 95 94.667 284 T/J 222,600 282 B 280,400 138 HRUM Harum Energy Tbk. --S2K--1 3,200 3,400 3,180 3,350 150 11,425,000 38,099,901,000 2,975 64.423 3,350 T/J 96,100 3,340 B 162,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,800 J 500 5,600 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 905 1,000 870 1,000 95 11,500 11,306,000 12 78.125 1,000 T/J 3,200 870 B 1,600 141 IIKP Inti Agri Resources Tbk --U5---2 226 226 216 218 -8 422,113,300 93,503,381,400 1,847 418.442 220 J 507,300 218 T/B 160,700 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 855 840 845 5 1,120,300 952,207,000 34 113.442 860 J 200 845 T/B 36,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 350 388 340 380 30 10,140,600 3,796,401,400 568 76.000 382 J 50,000 380 T/B 728,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,020 1,020 1,005 1,005 -15 172,800 174,973,000 20 264.474 1,005 T/J 105,300 1,000 B 10,800 145 INAF Indofarma Tbk. --U5K--1 4,620 4,620 4,500 4,510 -110 20,300 92,436,000 41 1,804.000 4,590 J 100 4,510 T/B 3,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,520 3,540 3,420 3,430 -90 21,051,300 72,845,554,000 3,742 1,400.000 3,430 T/J 198,200 3,420 B 499,200 147 INDY Indika Energy Tbk. --S7LKO1 4,280 4,330 4,230 4,260 -20 8,217,300 35,083,224,000 2,195 144.407 4,270 J 129,900 4,260 T/B 10,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,575 9,925 9,300 9,875 300 10,094,900 97,695,207,500 4,342 508.845 9,875 T/J 149,500 9,850 B 7,800 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 89 89 0 2,608,500 232,730,200 53 0.508 90 J 1,708,000 89 T/B 3,555,000 150 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---2 442 440 436 436 -6 1,936,900 846,526,000 164 307.343 436 T/J 390,000 434 B 526,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 400 382 400 -2 1,638,900 647,312,800 213 105.263 400 T/J 10,000 398 B 133,800 153 ISAT Indosat Tbk. --S7K--1 5,550 5,600 5,500 5,550 0 144,400 801,367,500 110 396.429 5,550 T/J 3,400 5,525 B 18,300 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,600 30,600 29,350 30,525 925 1,528,200 46,124,665,000 2,975 218.036 30,525 T/J 32,100 30,500 B 200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 117 122 114 114 -3 423,900 48,926,900 93 81.429 116 J 40,200 114 T/B 100 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 488 J 100 482 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 515 515 515 -5 254,400 131,016,000 4 426.265 515 T/J 345,600 500 B 100,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 900 950 900 915 15 5,700 5,172,500 12 653.571 915 T/J 81,400 900 B 3,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,530 1,575 1,530 1,570 40 2,844,900 4,435,218,000 680 429.196 1,575 J 58,700 1,570 T/B 2,530,500 160 JRPT Jaya Real Property Tbk. --S6---1 845 850 845 850 5 2,795,500 2,362,702,000 1,516 817.308 850 T/J 1,177,500 845 B 439,500 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,550 5,575 5,425 5,525 -25 8,672,200 47,667,197,500 3,755 325.805 5,525 T/J 154,400 5,500 B 5,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,710 0 0 1,710 0 0 0 0 368.280 1,885 J 300 1,715 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,510 2,460 2,460 0 457,700 1,135,910,000 332 2,460.000 2,480 J 4,900 2,460 T/B 1,700 164 KBLI KMI Wire & Cable Tbk. --S4K--1 510 520 500 500 -10 7,679,700 3,895,060,000 471 60.754 505 J 156,500 500 T/B 971,200 165 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---1 282 284 280 282 0 5,416,400 1,524,582,800 474 9.784 282 T/J 200 280 B 164,700 167 KINO Kino Indonesia Tbk. --U5---2 1,975 1,975 1,970 1,975 0 5,000 9,869,500 15 51.974 2,010 J 1,000 1,970 B 13,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,000 2,970 2,980 -20 716,100 2,134,912,000 74 993.333 2,980 T/J 1,700 2,970 B 1,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 412 394 410 10 532,500 214,869,000 97 1,438.596 410 T/J 800 406 B 3,000 170 KMTR Kirana Megatara Tbk. --U3---2 460 462 454 460 0 139,900 63,640,400 31 100.437 458 J 10,500 454 B 5,000 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,310 1,320 0 5,400 7,126,000 7 284.036 1,320 T/J 37,500 1,250 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,570 2,520 2,540 10 55,400 140,174,000 23 923.636 2,540 T/J 700 2,500 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 525 525 510 510 -15 7,838,600 4,032,138,000 610 63.404 515 J 436,200 510 T/B 1,870,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 550 575 545 560 10 47,312,000 26,492,090,500 5,118 5,826.051 560 T/J 769,500 555 B 389,900 175 LINK Link Net Tbk. --S9K--1 5,375 5,600 5,375 5,550 175 59,200 326,412,500 125 346.875 5,550 T/J 2,400 5,475 B 36,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,300 3,320 3,280 3,280 -20 457,400 1,504,144,000 378 354.595 3,290 J 17,100 3,280 T/B 35,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 505 505 0 11,328,400 5,726,567,000 1,952 129.301 510 J 1,613,800 505 T/B 314,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,575 10,575 10,075 10,225 -350 3,089,100 31,730,227,500 4,054 231.697 10,225 T/J 4,600 10,200 B 3,600 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,390 1,390 1,365 1,375 -15 11,342,000 15,588,271,000 1,127 354.839 1,375 T/J 353,600 1,370 B 36,000 180 LTLS Lautan Luas Tbk. --S9---1 640 650 625 635 -5 147,400 93,623,500 22 224.470 635 T/J 16,100 630 B 15,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,015 1,015 990 1,015 0 3,124,800 3,153,578,000 572 2,140.176 1,015 T/J 79,600 980 B 2,000 182 MAIN Malindo Feedmill Tbk. --U3---1 705 715 700 700 -5 1,155,800 813,610,000 178 397.727 705 J 299,900 700 T/B 644,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,875 1,870 1,870 1,870 -5 700 1,309,000 3 111.310 1,870 T/J 8,600 1,820 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,375 7,550 7,300 7,400 25 540,400 3,991,032,500 318 1,184.000 7,400 T/J 50,400 7,350 B 22,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,780 1,800 1,780 1,800 20 2,062,600 3,688,963,000 283 720.000 1,800 T/J 158,900 1,790 B 24,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 292 294 284 292 0 3,411,900 995,899,400 77 207.622 296 J 202,500 290 B 1,100 187 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 1,500 3,950 B 900 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,960 4,180 3,960 4,000 40 585,200 2,385,875,000 305 307.692 4,010 J 1,000 4,000 T/B 204,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 860 860 810 830 -30 8,143,300 6,823,145,000 1,241 51.875 830 T/J 157,200 825 B 227,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,400 2,510 2,430 2,470 70 5,834,000 14,473,600,000 808 178.339 2,480 J 30,000 2,470 T/B 3,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 226 220 220 -2 6,899,600 1,534,759,000 256 197.324 224 J 663,100 220 T/B 1,897,200 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 187 190 0 158,500 29,886,700 28 137.681 190 T/J 100 188 B 30,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,370 2,370 2,340 2,340 -30 308,200 722,208,000 22 117.000 2,370 J 8,900 2,340 T/B 130,000 194 MDLN Modernland Realty Tbk. --S6---1 330 338 328 330 0 5,141,800 1,699,738,200 314 97.936 330 T/J 621,700 328 B 230,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,365 1,480 1,355 1,460 95 127,303,100 182,413,122,500 12,361 2,571.464 1,460 T/J 1,351,600 1,455 B 64,600 196 MEGA Bank Mega Tbk. --U8---1 2,700 2,680 2,650 2,650 -50 1,400 3,713,000 4 1,931.656 2,690 J 1,000 2,620 B 100 197 MERK Merck Tbk. --U5---2 8,150 8,200 8,150 8,175 25 2,700 22,120,000 5 21,554.565 8,500 J 10,000 8,150 B 800 198 META Nusantara Infrastructure Tbk. --S7---1 218 218 214 218 0 4,380,200 948,955,400 106 65.446 218 T/J 2,502,000 216 B 1,084,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,645 1,670 1,645 1,645 0 55,800 92,434,000 17 843.590 1,670 J 124,700 1,630 B 2,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,200 820 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,050 2,050 2,010 2,030 -20 7,634,300 15,504,423,000 1,788 119.518 2,040 J 52,000 2,030 T/B 135,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,800 1,800 1,800 0 1,800 3,240,000 2 1,714.286 1,890 J 700 1,800 T/B 2,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 322 328 300 300 -22 5,530,200 1,731,235,000 421 750.000 310 J 38,100 300 T/B 7,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,600 31,700 31,600 31,625 25 106,400 3,369,215,000 58 1,505.952 31,625 T/J 4,900 30,025 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,900 15,000 100 37,500 562,285,000 12 95,541.401 15,000 T/J 4,300 14,850 B 10,200 206 MLPL Multipolar Tbk. --S9K--1 169 169 160 164 -5 49,516,400 8,108,214,500 1,588 18.811 165 J 228,200 164 T/B 150,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 60,000 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,585 1,595 1,540 1,550 -35 6,814,800 10,637,769,500 2,755 172.222 1,555 J 220,600 1,550 T/B 11,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 845 835 835 -10 58,600 49,172,000 38 55.667 845 J 116,900 835 T/B 3,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 460 460 440 442 -18 3,083,200 1,383,954,800 582 185.831 444 J 396,500 442 T/B 102,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 3,900 J 100 3,500 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 825 840 785 800 -25 59,100 47,663,500 17 52.632 800 T/J 29,400 790 B 6,000 213 MTDL Metrodata Electronics Tbk. --U9---1 700 695 690 690 -10 500 345,500 2 1,242.169 690 T/J 2,200 685 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---1 360 360 356 356 -4 110,200 39,323,400 6 149.674 360 J 500 356 T/B 236,000 216 MYOH Samindo Resources Tbk. --U2---1 805 805 795 805 0 123,100 98,680,000 29 95.882 805 T/J 318,100 795 B 27,500 217 MYRX Hanson International Tbk. --S6XXO2 168 176 165 167 -1 467,966,700 79,341,011,100 3,458 113.891 168 J 57,500 167 T/B 606,700 218 NASA Ayana Land International Tbk. --U9---2 382 398 396 398 16 200 79,400 2 386.408 394 J 5,100 380 B 110,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,600 3,650 3,630 3,640 40 17,000 61,786,000 26 1,120.000 3,650 J 2,100 3,640 T/B 400 220 NIRO Nirvana Development Tbk. --U6---2 88 88 86 86 -2 223,800 19,247,400 10 81.905 89 J 500 86 T/B 17,500 221 NISP Bank OCBC NISP Tbk. --U8---1 1,855 1,855 1,840 1,840 -15 1,800 3,320,000 9 1,114.834 1,885 J 500 1,845 B 100 222 NOBU Bank Nationalnobu Tbk. --M8---1 875 0 0 875 0 0 0 0 233.333 900 J 11,000 820 B 51,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 450 488 450 474 24 30,080,100 14,122,009,200 1,353 55.765 476 J 178,200 474 T/B 1,147,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 1,900 1,900 1,900 0 100 190,000 1 90.986 2,080 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 615 595 600 0 195,700 117,373,000 33 1,187.061 605 J 144,400 600 T/B 5,300 226 PALM Provident Agro Tbk. --U1---2 304 304 290 304 0 11,700 3,554,000 5 83.090 304 T/J 500 290 B 25,300 227 PANS Panin Sekuritas Tbk. --U8---1 2,190 2,250 2,160 2,160 -30 130,100 281,355,000 19 1,570.909 2,220 J 500 2,160 T/B 4,900 228 PBID Panca Budi Idaman Tbk. --U3---2 895 900 885 890 -5 129,700 115,441,500 25 104.706 895 J 30,000 885 B 133,000 229 PBRX Pan Brothers Tbk. --S4K--1 505 505 498 498 -7 20,222,100 10,160,586,500 4,217 881.416 500 J 11,600 498 T/B 4,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 19,300 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,460 2,470 2,400 2,400 -60 5,531,400 13,556,724,000 107 1,600.000 2,410 J 11,600 2,400 T/B 3,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,505 0 0 1,505 0 0 0 0 293.659 1,500 J 17,700 1,405 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,190 3,190 3,110 3,180 -10 4,400 13,859,000 8 1,319.557 3,170 J 100 3,120 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,385 1,400 1,350 1,355 -30 1,670,700 2,304,070,500 202 2,256.077 1,355 T/J 36,600 1,350 B 261,200 235 PNIN Paninvest Tbk. --U8---1 1,225 1,290 1,215 1,270 45 1,691,000 2,112,010,000 408 1,350.489 1,275 J 14,100 1,270 T/B 1,500 236 PNLF Panin Financial Tbk. --S8---1 276 286 272 276 0 46,830,500 13,035,307,400 1,110 298.314 276 T/J 2,196,200 274 B 636,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 600 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,150 4,160 4,130 4,140 -10 29,676,800 122,894,884,000 290 2,627.721 4,150 J 196,300 4,140 T/B 310,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 640 635 640 -5 73,200 46,671,500 12 119.626 650 J 29,200 640 T/B 16,600 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,200 1,140 1,200 50 301,900 346,711,000 138 80.000 1,200 T/J 400 1,150 B 500 241 PPRE PP Presisi Tbk. --U7---1 390 394 388 388 -2 549,900 213,922,400 187 90.233 390 J 144,000 388 T/B 175,100 242 PPRO PP Properti Tbk. --S6K--1 189 190 188 188 -1 15,181,200 2,857,547,000 740 406.486 189 J 2,582,400 188 T/B 2,022,900 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,560 3,550 3,550 0 200 711,000 2 54.615 3,590 J 100 3,550 T/B 600 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 195 191 191 -4 3,087,400 593,666,000 226 619.667 192 J 400,000 191 T/B 20,800 245 PTBA Bukit Asam Tbk. --S2BXO1 3,380 3,400 3,340 3,360 -20 10,688,100 36,002,541,000 2,146 2,921.739 3,370 J 167,800 3,360 T/B 509,100 246 PTPP PP (Persero) Tbk. --S6XXO1 3,200 3,220 3,150 3,170 -30 8,537,100 27,097,632,000 1,765 595.865 3,180 J 66,200 3,170 T/B 411,700 247 PTRO Petrosea Tbk. --M2---1 2,550 2,560 2,500 2,520 -30 2,155,100 5,439,878,000 640 2,016.000 2,530 J 1,800 2,520 T/B 143,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,200 6,500 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 670 675 655 665 -5 12,239,400 8,136,047,500 2,008 2,563.707 665 T/J 2,917,600 660 B 665,700 250 RAJA Rukun Raharja Tbk. --S7---1 645 725 640 705 60 13,744,700 9,509,618,000 1,446 2,421.682 710 J 71,300 705 T/B 3,989,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,165 1,170 1,150 1,155 -10 797,600 920,104,000 281 721.875 1,155 T/J 311,300 1,150 B 403,700 252 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 6,000 J 400 5,625 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 155 158 153 154 -1 222,722,700 34,351,070,700 1,844 84.549 154 T/J 86,400 153 B 4,099,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 314 310 314 -24 300 93,800 2 2,456.964 336 J 100 316 B 1,100 255 RODA Pikko Land Development Tbk. --U6---2 150 184 150 175 25 354,900 58,192,800 115 279.419 175 T/J 31,400 160 B 4,900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,240 1,230 1,230 -10 145,200 179,336,500 62 482.353 1,235 J 1,100 1,230 T/B 11,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 580 595 575 575 -5 2,029,100 1,180,228,500 485 718.750 580 J 41,800 575 T/B 12,900 258 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 10,300 10,300 10,300 10,300 0 700 7,210,000 2 6,645.161 10,400 J 36,900 9,750 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,680 2,610 2,640 -20 16,702,400 44,160,646,000 2,385 1,194.284 2,650 J 10,000 2,640 T/B 923,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 900 850 900 10 4,100 3,510,000 7 1,006.655 860 J 5,000 850 B 400 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 110,300 275,895,000 37 106.838 2,500 T/J 96,300 2,490 B 54,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,550 J 50,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 765 770 0 2,235,700 1,712,511,500 177 550.000 770 T/J 93,400 765 B 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---1 680 690 680 680 0 2,876,900 1,966,626,000 154 117.241 685 J 711,200 680 T/B 2,659,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,550 8,575 8,500 8,525 -25 22,400 191,447,500 88 96.822 8,600 J 2,900 8,525 T/B 11,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 525 510 515 -5 4,801,400 2,480,663,000 332 46.818 520 J 366,200 515 T/B 255,000 269 SIPD Sierad Produce Tbk. --U3---2 1,040 1,045 1,000 1,010 -30 90,100 90,938,000 23 1.122 1,035 J 100 1,005 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 500 570 500 570 70 11,700 6,057,000 9 495.652 520 J 10,000 510 B 7,900 271 SMAR Smart Tbk. --U1---2 3,370 3,390 3,370 3,370 0 1,800 6,070,000 11 1,113.461 3,370 T/J 4,900 3,360 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,110 3,140 3,100 3,110 0 69,500 216,184,000 164 555.357 3,110 T/J 2,700 3,100 B 72,700 273 SMCB Holcim Indonesia Tbk. --M3---1 860 860 850 855 -5 54,900 47,044,000 66 1,032.609 860 J 7,900 855 T/B 10,400 274 SMDR Samudera Indonesia Tbk. --S7---1 525 520 505 510 -15 16,590,000 8,486,969,000 1,476 2,046.713 510 T/J 92,400 505 B 2,431,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,135 1,080 1,090 -30 14,383,000 15,843,442,500 1,972 1,790.996 1,095 J 231,300 1,090 T/B 422,900 276 SMRU SMR Utama Tbk. --U2---2 446 446 444 444 -2 33,900 15,079,400 12 108.579 444 T/J 494,800 442 B 12,700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,340 1,345 1,330 1,345 5 416,800 557,303,000 39 3,592.510 1,345 T/J 17,800 1,340 B 1,000 278 SOCI Soechi Lines Tbk. --M7---1 286 288 278 280 -6 32,755,200 9,220,809,800 1,565 50.909 280 T/J 902,900 278 B 4,000,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 185 199 186 186 1 200 38,500 2 198.504 194 J 100 187 B 30,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 340 342 -2 71,052,500 24,290,867,400 2,728 142.500 342 T/J 3,104,500 340 B 13,792,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,810 3,830 3,800 3,800 -10 397,600 1,511,654,000 33 69.091 3,850 J 1,200 3,800 T/B 7,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 620 595 605 0 14,074,600 8,500,106,500 1,092 248.205 605 T/J 384,000 600 B 1,470,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,445 1,455 1,435 1,455 10 26,821,900 38,721,899,500 1,858 217.164 1,455 T/J 334,000 1,450 B 141,700 284 STTP Siantar Top Tbk. --U5---2 4,100 4,100 4,100 4,100 0 6,400 26,240,000 4 2,422.738 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 14,500 725,000 5 64.769 50 T/J 246,016,400 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,740 3,710 3,710 0 1,688,100 6,274,983,000 747 3,372.727 3,720 J 24,100 3,710 T/B 36,200 288 TARA Sitara Propertindo Tbk. --S6K--1 815 825 810 810 -5 50,053,800 41,001,426,500 4,253 764.151 815 J 53,200 810 T/B 296,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,900 5,800 5,850 -50 1,012,600 5,918,360,000 753 288.889 5,850 T/J 75,400 5,825 B 75,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,190 1,200 1,165 1,165 -25 740,500 872,454,000 465 265.285 1,190 J 20,800 1,165 T/B 298,600 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 200 16,550 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 910 0 0 910 0 0 0 0 293.548 910 J 11,800 900 B 200,400 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 765 0 0 765 0 0 0 0 173.359 760 J 300 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,550 J 1,000 2,200 B 1,300 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 525 500 525 0 725,900 370,273,000 129 262.500 530 J 5,300 500 B 2,700 296 TINS Timah Tbk. --S2K--1 1,100 1,115 1,075 1,075 -25 14,678,800 15,957,323,000 1,340 549.319 1,075 T/J 591,600 1,070 B 1,565,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,610 4,660 4,450 4,660 50 3,882,100 17,771,753,000 1,287 288.120 4,660 T/J 330,800 4,590 B 1,100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,140 1,145 1,145 1,145 5 300 343,500 1 526.703 1,135 J 100 1,125 B 41,600 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,610 2,600 2,600 2,600 -10 2,000 5,200,000 1 136.842 2,600 T/J 8,000 2,470 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,170 4,180 4,170 4,170 0 9,948,700 41,573,805,000 795 1,345.161 4,170 T/J 27,900 4,160 B 102,800 301 TOTL Total Bangun Persada Tbk. --S6---1 730 740 725 730 0 982,800 719,169,000 153 262.377 735 J 2,100 730 T/B 2,882,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 398 408 392 392 -6 119,500 47,664,600 28 1,271.613 400 J 1,100 394 B 300 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,550 3,640 3,580 3,580 30 196,400 708,882,000 186 3,421.810 3,600 J 4,000 3,580 T/B 2,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 354 358 350 352 -2 99,816,700 35,331,297,600 1,783 290.924 352 T/J 143,400 350 B 7,585,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 139 126 138 2 648,800 83,204,400 27 139.064 139 J 37,000 136 B 500 306 TRST Trias Sentosa Tbk. --U3---1 396 426 388 388 -8 8,500 3,378,600 5 231.448 410 J 118,200 388 T/B 14,800 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,660 1,635 1,640 0 88,200 144,880,000 34 292.565 1,640 T/J 384,500 1,635 B 12,300 308 TURI Tunas Ridean Tbk. --M9---1 1,435 1,470 1,435 1,470 35 1,818,000 2,637,057,000 29 3,266.667 1,470 T/J 249,000 1,465 B 319,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,350 1,305 1,350 0 44,100 59,076,500 37 2,617.497 1,350 T/J 100 1,345 B 136,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,800 J 2,800 3,570 B 100 311 VICO Victoria Investama Tbk. --U8---1 272 280 262 266 -6 152,700 40,745,200 69 212.800 272 J 8,600 266 T/B 4,900 312 VIVA Visi Media Asia Tbk. --S9---1 310 310 304 304 -6 7,614,500 2,342,497,800 129 101.333 304 T/J 198,600 302 B 225,000 313 VOKS Voksel Electric Tbk. --S4---1 244 244 244 244 0 32,500 7,930,000 9 107.934 246 J 100 244 T/B 600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 270 276 272 272 2 901,000 245,834,400 149 93.793 274 J 545,800 272 T/B 164,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 1,975 1,915 1,940 10 17,527,900 34,214,649,000 2,504 498.647 1,940 T/J 189,300 1,935 B 561,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 318 326 322 322 4 81,100 26,224,200 24 87.080 338 J 210,000 322 T/B 213,900 317 WOOD Integra Indocabinet Tbk. --S5---2 266 290 266 282 16 34,368,800 9,672,486,400 1,676 108.462 284 J 75,000 282 T/B 5,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 476 486 472 472 -4 132,827,700 63,387,401,400 4,003 96.327 474 J 2,324,000 472 T/B 621,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,940 3,010 2,910 2,940 0 35,814,900 106,038,535,000 5,203 793.522 2,940 T/J 222,500 2,930 B 190,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 575 590 575 580 5 10,209,400 5,919,708,500 1,116 98.305 580 T/J 373,300 575 B 1,358,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,730 1,730 1,715 1,715 -15 9,877,200 17,001,519,000 843 1,225.000 1,720 J 87,200 1,715 T/B 232,500 Total 9,043,235,100 3,312,733,349,000 259,153 4,587,057,700 179,428,400 Jakarta, 22 February 2018 Trading Division