List of Securities Quotation: IDX SMC Composite Date: Monday, 26 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 13,775 14,050 13,800 13,975 200 1,426,800 19,949,682,500 817 1,135.294 14,000 J 55,200 13,975 T/B 427,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,500 J 4,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,230 2,200 2,200 20 200 443,000 2 58.667 2,180 J 2,500 2,100 B 4,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,365 1,370 1,325 1,370 5 10,607,900 14,398,080,500 1,207 1,670.732 1,375 J 301,400 1,370 T/B 107,500 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,910 2,830 2,850 20 4,250,100 12,153,675,000 347 119.683 2,850 T/J 177,300 2,840 B 24,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,470 2,420 2,440 20 11,520,000 28,161,542,000 800 1,916.235 2,450 J 789,300 2,440 T/B 106,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,175 9,350 9,175 9,200 25 350,900 3,258,065,000 233 395.699 9,225 J 300 9,175 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 280 286 280 280 0 779,000 219,141,400 67 24.992 280 T/J 79,000 278 B 226,200 9 AGII Aneka Gas Industri Tbk. --S3---1 745 780 740 740 -5 113,500 86,376,000 52 67.273 755 J 1,600 740 T/B 10,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 550 555 0 7,440,900 4,129,794,500 322 906.744 555 T/J 488,200 550 B 1,956,400 11 AGRS Bank Agris Tbk. --U8---2 685 685 560 610 -75 1,459,500 891,963,500 456 554.545 615 J 65,100 610 T/B 12,600 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 665 740 625 695 30 741,212,100 510,520,427,500 26,294 84.592 700 J 1,076,300 695 T/B 3,392,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 6,100 5,900 6,025 100 9,167,300 55,265,112,500 2,116 4,801.906 6,050 J 33,500 6,025 T/B 172,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 376 J 6,900 358 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,325 5,400 0 2,500 13,412,500 5 220.408 5,400 T/J 49,500 5,350 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 600 580 600 0 36,800 21,749,500 24 1,531.042 600 T/J 19,900 585 B 7,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,380 1,390 1,300 1,380 0 312,500 433,715,000 45 115.000 1,380 T/J 203,400 1,300 B 4,200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 895 905 885 900 5 24,513,000 21,963,909,000 1,291 593.394 905 J 922,700 900 T/B 8,878,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,000 154,860,000 3 113.956 1,780 T/J 1,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 525 520 525 0 10,700 5,614,500 3 558.416 525 T/J 205,500 520 B 209,800 21 APLN Agung Podomoro Land Tbk. --M6---1 226 230 224 226 0 13,613,700 3,086,452,000 489 61.918 228 J 541,800 226 T/B 293,300 22 ARII Atlas Resources Tbk. --U2---2 1,140 1,140 1,075 1,140 0 33,700 38,286,000 22 76.000 1,140 T/J 300 1,060 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 276 278 268 272 -4 834,200 225,954,800 121 90.667 274 J 23,000 272 T/B 500,200 24 ARNA Arwana Citramulia Tbk. --S3---1 348 356 342 344 -4 905,000 312,554,000 227 2,338.068 348 J 2,900 344 T/B 428,600 25 ASGR Astra Graphia Tbk. --U9---1 1,280 1,295 1,250 1,270 -10 613,600 772,580,500 99 263.311 1,270 T/J 15,100 1,250 B 20,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 815 820 810 810 -5 663,400 543,620,000 97 1,500.000 825 J 236,800 810 T/B 42,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 384 390 382 382 -2 8,553,600 3,284,160,200 607 363.810 384 J 574,500 382 T/B 1,208,200 28 ATIC Anabatic Technologies Tbk. --U9---1 770 0 0 770 0 0 0 0 110.000 770 J 11,900 710 B 1,000 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 1,840 1,860 1,770 1,795 -45 1,350,700 2,429,807,500 590 1,623.406 1,795 T/J 29,700 1,790 B 20,700 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 52 52 -1 9,372,700 488,303,900 140 59.684 53 J 674,400 52 T/B 3,694,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 296 272 272 -16 217,300 59,252,200 35 200.538 288 J 10,300 272 T/B 197,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,470 1,470 1,465 1,470 0 88,800 130,181,000 14 1,837.500 1,470 T/J 12,100 1,440 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 625 680 635 650 25 36,373,700 23,961,031,500 2,193 192.827 660 J 1,085,200 650 T/B 1,607,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,530 J 4,000 1,370 B 7,100 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 3,750 3,780 3,650 3,670 -80 10,837,400 40,129,152,000 2,823 478.695 3,670 T/J 103,300 3,660 B 139,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 320 316 316 -4 3,877,600 1,231,752,400 114 321.727 320 J 117,800 316 T/B 30,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 0 0 1,550 0 0 0 0 627.492 1,530 J 2,000 1,200 B 21,000 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 4,203,300 210,165,000 527 217.306 50 T/J 178,035,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 310 300 306 8 41,236,800 12,604,444,000 1,136 180.000 308 J 3,880,600 306 T/B 46,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 805 825 795 795 -10 269,600 216,530,500 51 4,073.998 795 T/J 8,300 770 B 1,000 44 BHIT MNC Investama Tbk. --S9K--1 125 125 115 122 -3 24,483,400 2,957,571,500 874 356.777 122 T/J 223,700 121 B 50,000 45 BINA Bank Ina Perdana Tbk. --U8---2 800 825 765 790 -10 14,947,700 11,738,785,500 374 446.338 800 J 2,500 790 T/B 3,500 46 BIPI Benakat Integra Tbk. --S2K--2 96 100 96 97 1 176,379,100 17,300,635,500 3,740 69.286 98 J 3,774,600 97 T/B 3,376,600 47 BIRD Blue Bird Tbk. --U7---1 3,560 3,560 3,420 3,420 -140 111,800 386,014,000 268 52.615 3,420 T/J 76,900 3,410 B 6,700 48 BISI BISI International Tbk. --S1---1 1,875 1,855 1,840 1,850 -25 124,900 231,023,000 17 925.000 1,850 T/J 207,400 1,835 B 1,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,300 2,200 2,220 -60 13,983,300 31,569,653,000 980 370.000 2,230 J 65,000 2,220 T/B 250,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 785 790 780 790 5 13,334,000 10,464,646,000 1,317 183.721 790 T/J 3,005,300 785 B 771,600 51 BKSL Sentul City Tbk. --S6K--1 204 214 204 208 4 379,503,500 79,269,954,600 5,059 14.373 210 J 12,631,400 208 T/B 20,270,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 240 200 240 12 500 111,200 5 550.711 236 J 15,400 210 B 10,700 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 9,500 9,450 9,450 9,450 -50 500 4,725,000 3 315.000 9,325 J 200 8,100 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 362 350 352 4 4,300 1,507,400 5 110.000 354 J 9,200 350 B 1,000 56 BMTR Global Mediacom Tbk. --S9LKO1 615 635 520 625 10 53,102,200 30,900,489,000 2,493 508.709 630 J 357,900 625 T/B 138,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,400 620,000 2 1.719 50 T/J 2,810,116,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,385 1,420 1,380 1,380 -5 8,986,000 12,590,624,000 862 10.189 1,395 J 150,000 1,380 T/B 301,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 296 296 290 292 -4 2,402,200 699,437,800 162 3.451 292 T/J 128,100 290 B 201,500 60 BNLI Bank Permata Tbk. --M8K--1 665 675 660 665 0 6,093,800 4,057,477,000 355 7.240 665 T/J 4,800 660 B 1,187,900 61 BOGA Bintang Oto Global Tbk. --S9---2 600 600 595 595 -5 2,031,800 1,213,840,000 401 577.670 600 J 115,000 595 T/B 41,500 62 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 910 -5 272,100 248,970,500 84 165.455 915 J 11,300 910 T/B 19,700 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 7,325 0 0 7,325 0 0 0 0 285.080 7,300 J 600 6,900 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 88 92 87 88 0 305,814,800 27,518,833,000 2,456 13.858 89 J 6,451,000 88 T/B 17,072,100 66 BRNA Berlina Tbk. --U3---2 1,270 0 0 1,270 0 0 0 0 952.881 1,255 J 100 1,150 B 12,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,620 2,660 2,620 2,650 30 29,606,300 78,089,797,000 2,475 207.532 2,650 T/J 292,600 2,640 B 272,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,785 1,750 1,750 -20 4,759,400 8,377,694,500 1,503 342.798 1,760 J 1,200 1,750 T/B 504,100 69 BSIM Bank Sinarmas Tbk. --U8---1 810 810 760 810 0 400 311,500 4 552.452 805 J 25,000 775 B 3,900 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,720 2,780 2,700 2,700 -20 8,000 21,820,000 19 138.462 2,700 T/J 3,300 2,650 B 1,300 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---2 139 140 135 139 0 314,400 43,069,900 67 1,064.971 139 T/J 56,100 135 B 34,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 429,144,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,580 3,580 3,500 3,560 -20 655,600 2,331,820,000 325 689.172 3,570 J 20,600 3,550 B 12,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,800 1,700 1,800 20 7,100 12,585,000 11 305.085 1,800 T/J 8,000 1,710 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 324 330 314 318 -6 589,442,700 190,094,750,400 8,320 18.456 318 T/J 2,700,700 316 B 13,439,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 510 0 0 510 0 0 0 0 196.154 515 J 100 470 B 3,000 78 BVIC Bank Victoria International Tbk. --S8---1 250 256 248 250 0 984,700 246,189,200 139 236.400 252 J 251,600 248 B 61,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 230 240 228 234 4 82,017,100 19,210,987,800 1,807 51.178 234 T/J 4,603,700 232 B 1,110,200 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,800 10,750 10,750 50 3,200 34,467,500 8 185.345 10,775 J 3,700 10,750 T/B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 675 685 665 665 -10 715,500 485,627,000 189 201.515 670 J 28,900 665 T/B 60,800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,425 1,410 1,380 1,385 -40 9,400 13,173,000 8 79.143 1,495 J 700 1,385 T/B 1,600 83 CASA Capital Financial Indonesia Tbk. --S8---2 276 278 270 272 -4 315,700 86,224,400 68 496.922 274 J 3,000 272 T/B 21,400 84 CASS Cardig Aero Services Tbk. --U7---2 700 715 700 715 15 620,300 434,212,000 12 178.750 715 T/J 400 695 B 105,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 90 87 89 2 2,234,000 197,257,400 81 569.600 89 T/J 5,400 88 B 42,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 328 330 326 326 -2 2,596,800 846,557,200 22 25.510 326 T/J 392,800 324 B 1,297,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 740 640 555 620 -120 11,700 7,301,500 13 2,249.800 625 J 2,000 620 T/B 900 88 CLEO Sariguna Primatirta Tbk. --S5---2 900 915 905 915 15 1,510,900 1,375,911,500 397 795.652 915 T/J 64,800 910 B 275,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,665 1,660 1,570 1,625 -40 81,100 130,080,000 84 155.494 1,625 T/J 51,700 1,570 B 1,600 90 CMPP AirAsia Indonesia Tbk. --U9---2 362 368 360 360 -2 366,500 132,991,800 99 68.098 362 J 10,000 360 T/B 24,300 91 COWL Cowell Development Tbk. --M6---2 830 830 780 795 -35 892,400 715,261,000 258 611.538 795 T/J 11,900 790 B 25,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 53,500 2,675,000 7 45.455 50 T/J 111,979,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 482 490 490 490 8 1,000 490,000 2 247.269 500 J 500 490 T/B 5,800 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,620 J 1,600 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 1,700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,300 1,315 1,255 1,260 -40 14,975,300 19,031,272,000 1,844 282.107 1,270 J 20,000 1,260 T/B 202,200 97 DEWA Darma Henwa Tbk --U2---1 58 63 56 60 2 601,370,200 35,930,212,600 5,236 19.796 61 J 20,205,600 60 T/B 17,834,200 98 DILD Intiland Development Tbk. --S6---1 356 360 354 358 2 5,143,400 1,831,835,400 230 62.384 358 T/J 660,600 356 B 2,509,500 99 DKFT Central Omega Resources Tbk. --U2---2 398 398 388 398 0 654,000 257,434,400 28 1,022.348 398 T/J 74,400 392 B 2,400 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 5,000 4,990 5,000 10 162,000 808,382,000 18 29,888.218 5,000 T/J 5,400 4,910 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 182 185 182 182 0 5,037,100 923,231,000 326 86.667 183 J 1,521,000 182 T/B 1,376,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,270 2,270 2,250 2,270 0 300 677,000 3 1,994.044 2,310 J 200 2,270 T/B 4,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,120 1,155 1,090 1,090 -30 77,808,600 88,026,193,000 5,083 1,475.685 1,095 J 218,000 1,090 T/B 2,141,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 290 294 284 288 -2 48,400 13,855,400 20 52.364 288 T/J 25,500 284 B 1,300 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 428 458 428 430 2 1,273,900 557,702,400 150 116.216 434 J 24,200 430 T/B 21,400 106 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 3,100 107 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 2,010 1,980 2,010 0 12,100 24,201,000 13 739.864 2,010 T/J 8,100 1,985 B 12,800 109 DWGL Dwi Guna Laksana Tbk. --U9---2 292 298 286 286 -6 1,598,400 465,074,600 364 190.667 288 J 50,000 286 T/B 42,100 110 ECII Electronic City Indonesia Tbk. --U9---2 800 800 765 800 0 49,700 39,500,500 20 19.753 800 T/J 71,300 775 B 500 111 ELSA Elnusa Tbk. --S2K--1 505 535 505 530 25 198,384,100 103,353,572,000 5,169 132.500 530 T/J 6,221,300 525 B 2,978,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 944,700 47,235,000 35 10.308 50 T/J 334,355,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 272 294 274 284 12 521,913,400 149,200,415,800 7,472 23.678 286 J 3,733,000 284 T/B 13,985,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,714.138 2,390 J 300 2,300 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 985 1,000 955 965 -20 13,601,900 13,094,338,500 910 96.500 965 T/J 357,900 960 B 41,000 116 ESSA Surya Esa Perkasa Tbk. --U2---1 292 338 294 338 46 83,964,400 26,771,083,200 2,984 629.294 340 J 957,000 338 T/B 4,583,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,010 2,960 2,980 10 8,511,500 25,336,997,000 3,341 151.237 2,980 T/J 33,900 2,970 B 395,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,510 1,510 1,510 0 2,700 4,077,000 4 2,374.774 1,520 J 3,200 1,510 T/B 7,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,475 5,450 5,375 5,375 -100 417,900 2,259,732,500 221 1,231.781 5,400 J 21,400 5,375 T/B 2,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 1,420 1,420 1,420 0 600 852,000 3 284.000 1,600 J 200 1,420 T/B 1,600 121 FISH FKS Multi Agro Tbk. --U9---2 2,410 2,410 2,410 2,410 0 200 482,000 1 1,928.000 2,450 J 200 2,410 T/B 2,300 122 FMII Fortune Mate Indonesia Tbk --U6---2 605 610 600 610 5 1,419,800 859,191,500 186 610.000 610 T/J 35,300 605 B 11,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 740 740 735 740 0 33,590,500 24,690,693,000 79 336.364 740 T/J 222,900 730 B 110,700 124 FPNI Lotte Chemical Titan Tbk. --M3---2 199 208 202 206 7 4,091,300 837,129,200 276 62.485 206 T/J 390,900 204 B 67,200 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 5,700 285,000 14 2.778 50 T/J 4,640,100 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---1 320 326 310 316 -4 10,085,200 3,185,999,800 909 42.479 316 T/J 213,700 314 B 427,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 840 805 810 -10 11,131,500 9,140,362,500 1,289 159.023 820 J 131,800 810 T/B 776,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 394 406 390 396 2 21,892,800 8,695,663,400 793 99.000 396 T/J 719,800 394 B 825,600 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 11,500 11,500 11,500 0 1,000 11,500,000 2 2,000.000 12,000 J 600 9,200 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 167 167 153 162 -5 1,141,900 181,653,100 75 64.800 164 J 8,900 162 T/B 110,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 326 322 312 314 -12 15,500 4,867,200 14 49.517 320 J 1,700 314 T/B 1,700 134 HERO Hero Supermarket Tbk. --U9---1 950 980 950 980 30 400 389,000 2 2,045.587 980 T/J 109,100 950 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,240 3,240 -10 30,000 97,589,000 19 991.857 3,300 J 23,300 3,240 T/B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 660 710 0 2,400 1,699,000 4 1,092.308 705 J 4,000 680 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 288 296 284 290 2 4,859,000 1,415,765,000 2,081 96.667 290 T/J 520,600 286 B 150,300 138 HRUM Harum Energy Tbk. --S2K--1 3,490 3,550 3,400 3,430 -60 7,031,100 24,369,653,000 2,184 65.962 3,430 T/J 163,200 3,420 B 73,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 1,900 6,000 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,000 950 900 950 -50 117,500 107,355,500 47 74.219 950 T/J 2,200 890 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 220 224 216 216 -4 307,453,700 67,949,930,400 1,110 414.603 218 J 179,700 216 T/B 121,900 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 850 845 850 5 24,900 21,133,500 9 114.113 850 T/J 91,400 845 B 8,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 388 398 380 386 -2 1,194,800 466,863,600 168 77.200 386 T/J 59,300 382 B 90,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,005 1,005 1,000 1,005 0 209,100 209,933,000 27 264.474 1,005 T/J 24,300 1,000 B 2,500 145 INAF Indofarma Tbk. --U5K--1 4,450 4,490 4,390 4,420 -30 22,000 97,157,000 58 1,768.000 4,420 T/J 800 4,400 B 17,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,350 3,480 3,310 3,440 90 20,149,800 69,029,252,000 2,755 1,404.082 3,450 J 298,400 3,440 T/B 174,900 147 INDY Indika Energy Tbk. --S7LKO1 4,270 4,320 4,210 4,220 -50 7,487,300 31,728,293,000 2,895 143.051 4,220 T/J 857,000 4,210 B 357,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,000 10,325 10,025 10,050 50 8,042,400 81,709,620,000 2,929 517.862 10,050 T/J 66,700 10,025 B 112,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 87 89 0 5,012,500 444,576,500 94 0.508 90 J 525,000 89 T/B 1,372,100 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 625 620 620 0 27,000 16,840,000 22 590.476 625 J 101,100 620 T/B 41,300 151 INTA Intraco Penta Tbk. --U9---2 444 444 440 442 -2 630,600 278,728,400 104 311.573 444 J 36,200 442 T/B 900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 460 460 428 430 -30 914,500 402,938,200 238 113.158 430 T/J 30,700 428 B 23,900 153 ISAT Indosat Tbk. --S7K--1 5,625 5,675 5,600 5,650 25 241,800 1,365,310,000 151 403.571 5,675 J 21,500 5,650 T/B 308,400 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 31,700 32,200 31,400 31,475 -225 1,067,300 33,817,727,500 2,180 224.821 31,500 J 128,100 31,475 T/B 27,700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 115 119 112 115 0 393,500 45,193,700 79 82.143 116 J 800 115 T/B 100,300 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 480 480 0 48,500 23,280,000 2 272.279 488 J 200 480 T/B 8,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 545 0 0 545 0 0 0 0 451.095 530 J 10,000 525 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 895 910 805 870 -25 30,500 26,424,000 41 621.429 820 J 1,600 810 B 2,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,580 1,620 1,580 1,595 15 7,756,400 12,398,604,000 1,089 436.031 1,600 J 159,300 1,595 T/B 545,600 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 845 850 0 2,228,100 1,883,799,500 219 817.308 850 T/J 104,700 845 B 26,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,425 5,475 5,275 5,275 -150 10,475,900 56,105,420,000 4,267 311.062 5,300 J 20,300 5,275 T/B 1,227,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,710 1,710 1,710 1,710 0 300 513,000 1 368.280 1,985 J 400 1,720 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,470 2,420 2,440 -10 147,000 359,383,000 142 2,440.000 2,440 T/J 38,500 2,430 B 2,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 525 550 515 525 0 39,030,900 20,829,794,000 2,435 63.792 525 T/J 574,100 520 B 745,300 165 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---1 276 280 272 278 2 6,368,700 1,756,940,000 398 9.645 278 T/J 1,229,200 276 B 219,000 167 KINO Kino Indonesia Tbk. --U5---2 2,000 1,990 1,970 1,985 -15 23,700 46,851,000 22 52.237 1,985 T/J 1,700 1,975 B 10,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,010 2,970 3,000 0 715,600 2,139,452,000 77 1,000.000 2,990 J 5,800 2,960 B 23,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 410 416 400 406 -4 512,000 207,117,200 69 1,424.561 406 T/J 69,900 400 B 35,700 170 KMTR Kirana Megatara Tbk. --U3---2 452 466 454 456 4 67,500 30,903,600 48 99.563 456 T/J 4,700 454 B 2,200 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,290 1,300 -20 2,700 3,502,500 9 279.732 1,320 J 16,500 1,265 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,540 2,520 2,540 10 53,700 135,872,000 20 923.636 2,540 T/J 2,200 2,500 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 515 505 505 0 6,666,200 3,396,357,500 414 62.783 510 J 607,700 505 T/B 3,111,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 575 590 570 585 10 46,013,400 26,871,950,000 5,166 6,086.142 585 T/J 1,318,400 580 B 110,000 175 LINK Link Net Tbk. --S9K--1 5,575 5,500 5,400 5,500 -75 615,400 3,377,620,000 434 343.750 5,500 T/J 208,900 5,475 B 430,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,280 3,320 3,270 3,300 20 421,100 1,390,513,000 636 356.757 3,310 J 9,800 3,300 T/B 53,400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 520 505 515 10 13,117,100 6,710,797,000 1,312 131.861 520 J 1,900,400 515 T/B 127,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,100 10,200 9,875 9,925 -175 2,626,600 26,232,452,500 2,534 224.899 9,950 J 500 9,925 T/B 94,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,360 1,385 1,360 1,375 15 9,034,900 12,414,520,000 850 354.839 1,380 J 979,300 1,375 T/B 21,700 180 LTLS Lautan Luas Tbk. --S9---1 630 645 630 630 0 10,800 6,830,500 12 222.703 630 T/J 10,000 625 B 25,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,010 1,010 990 995 -15 781,900 782,039,000 158 2,098.005 995 T/J 130,000 985 B 500 182 MAIN Malindo Feedmill Tbk. --U3---1 705 720 705 710 5 1,767,000 1,255,827,000 307 403.409 715 J 390,800 710 T/B 762,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 1,850 1,815 1,840 -30 400 735,500 3 109.524 1,850 J 2,500 1,815 B 2,800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,475 7,525 7,400 7,450 -25 454,300 3,387,250,000 305 1,192.000 7,475 J 11,500 7,450 T/B 112,400 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,790 1,830 1,790 1,815 25 2,698,800 4,883,122,500 287 726.000 1,815 T/J 7,800 1,810 B 65,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 304 296 300 0 2,204,600 660,122,200 64 213.311 302 J 1,200 300 T/B 1,699,300 187 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 3,950 B 900 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 4,050 4,160 3,950 4,050 0 129,500 519,525,000 139 311.538 4,050 T/J 6,000 4,000 B 1,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 820 840 815 815 -5 4,963,000 4,113,225,000 557 50.938 825 J 23,600 815 T/B 269,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,600 2,740 2,600 2,700 100 8,460,100 22,623,778,000 959 194.946 2,710 J 55,000 2,700 T/B 5,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 226 220 220 0 6,052,100 1,341,082,000 184 197.324 222 J 77,400 220 T/B 1,656,800 192 MDIA Intermedia Capital Tbk. --U9---1 190 193 188 191 1 3,188,700 608,674,500 64 138.406 193 J 100 191 T/B 2,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,430 2,400 2,350 2,390 -40 21,000 50,078,000 13 119.500 2,390 T/J 138,700 2,350 B 3,200 194 MDLN Modernland Realty Tbk. --S6---1 328 330 326 328 0 4,311,000 1,414,870,800 324 97.342 330 J 862,200 328 T/B 23,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,475 1,540 1,470 1,480 5 93,717,500 140,944,160,500 5,011 2,606.689 1,485 J 1,594,000 1,480 T/B 344,100 196 MEGA Bank Mega Tbk. --U8---1 2,690 3,220 2,690 3,220 530 33,300 97,295,000 66 2,347.144 3,250 J 100 3,220 T/B 10,400 197 MERK Merck Tbk. --U5---2 8,125 8,125 8,000 8,000 -125 21,700 174,795,000 24 21,093.153 8,000 T/J 15,300 6,800 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 218 218 212 216 -2 11,130,700 2,383,565,200 202 64.845 216 T/J 1,757,700 214 B 731,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,665 1,670 1,645 1,665 0 84,100 140,020,000 13 853.846 1,670 J 100,000 1,650 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 820 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,160 2,070 2,130 60 8,200,400 17,460,884,000 1,797 125.406 2,130 T/J 156,200 2,120 B 12,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,780 1,800 1,785 1,800 20 3,434,400 6,165,870,000 7 1,714.286 1,895 J 700 1,800 T/B 8,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 300 304 280 284 -16 2,568,800 757,720,600 138 710.000 284 T/J 556,800 282 B 37,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,550 31,525 31,000 31,400 -150 113,500 3,533,922,500 62 1,495.238 31,400 T/J 400 25,325 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,075 15,975 15,450 15,950 875 18,700 292,820,000 16 101,592.357 15,950 T/J 100 15,750 B 100 206 MLPL Multipolar Tbk. --S9K--1 162 188 162 175 13 141,658,900 25,268,843,400 4,085 20.073 175 T/J 335,200 174 B 838,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 55,300 520 B 400 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,540 1,500 1,200 1,500 -40 45,736,200 61,020,961,000 2,525 166.667 0 J 0 1,500 T/B 2,026,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 845 835 840 0 103,800 87,350,500 21 56.000 845 J 20,000 840 T/B 4,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 436 464 436 442 6 3,255,200 1,466,624,000 838 185.831 444 J 130,000 442 T/B 299,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 3,900 J 200 3,550 B 700 212 MSKY MNC Sky Vision Tbk. --U9---1 800 800 790 795 -5 33,000 26,224,500 13 52.303 795 T/J 8,300 720 B 2,000 213 MTDL Metrodata Electronics Tbk. --U9---1 690 690 670 670 -20 12,300 8,358,000 9 1,206.164 690 J 1,800 680 B 2,000 214 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---1 358 358 356 356 -2 500 178,200 2 149.674 360 J 100,000 356 T/B 199,700 216 MYOH Samindo Resources Tbk. --U2---1 800 800 790 800 0 368,300 293,720,500 69 95.286 800 T/J 382,500 790 B 8,900 217 MYRX Hanson International Tbk. --S6XXO2 159 160 151 152 -7 447,093,700 69,666,155,700 2,259 103.661 152 T/J 1,282,300 151 B 4,697,400 218 NASA Ayana Land International Tbk. --U9---2 386 386 386 386 0 100 38,600 1 374.757 386 T/J 4,500 380 B 126,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,740 3,800 3,640 3,640 -100 24,400 90,247,000 76 1,120.000 3,700 J 100 3,640 T/B 10,900 220 NIRO Nirvana Development Tbk. --U6---2 86 110 84 92 6 123,500 11,633,300 49 87.619 92 T/J 250,900 87 B 50,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,875 1,875 1,875 1,875 0 400 750,000 3 1,136.040 1,880 J 1,100 1,860 B 100 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 905 880 890 -10 25,200 22,499,500 63 237.333 905 J 1,500 890 T/B 3,600 223 NRCA Nusa Raya Cipta Tbk. --S6---1 490 496 480 486 -4 15,739,600 7,646,511,000 275 57.176 486 T/J 562,000 484 B 210,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,030 J 20,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 600 575 590 10 59,500 34,783,000 33 1,167.277 590 T/J 3,200 585 B 19,300 226 PALM Provident Agro Tbk. --U1---2 300 304 300 300 0 6,000 1,802,000 4 81.996 300 T/J 7,600 296 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 2,190 2,210 2,170 2,170 -20 10,800 23,773,000 8 1,578.182 2,200 J 5,800 2,170 T/B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 895 900 890 900 5 13,400 11,929,000 11 105.882 900 T/J 531,600 890 B 99,400 229 PBRX Pan Brothers Tbk. --S4K--1 498 505 494 494 -4 20,283,000 10,086,357,900 5,957 874.336 494 T/J 3,300 492 B 57,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,650 J 400 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,410 2,420 2,380 2,420 10 75,200 180,465,000 41 1,613.333 2,420 T/J 9,800 2,400 B 11,600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,505 1,505 1,500 1,505 0 4,000 6,002,000 2 293.659 1,495 J 10,100 1,360 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,190 0 0 3,190 0 0 0 0 1,323.706 3,240 J 2,000 3,110 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,330 1,265 1,275 -60 6,801,500 8,767,319,500 397 2,122.877 1,280 J 347,200 1,275 T/B 701,100 235 PNIN Paninvest Tbk. --U8---1 1,310 1,340 1,210 1,235 -75 2,296,300 2,901,340,000 620 1,313.271 1,245 J 5,000 1,235 T/B 206,200 236 PNLF Panin Financial Tbk. --S8---1 268 274 268 268 0 26,979,400 7,311,344,000 757 289.667 270 J 1,606,900 268 T/B 2,111,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 100 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,180 4,190 4,160 4,170 -10 27,251,400 113,651,537,000 293 2,646.762 4,170 T/J 81,800 4,160 B 300,200 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 655 635 645 -10 88,200 56,599,000 19 120.561 650 J 14,000 645 T/B 46,500 240 POWR Cikarang Listrindo Tbk. --M7---2 1,165 1,170 1,140 1,150 -15 257,600 296,265,000 51 76.667 1,195 J 11,000 1,140 B 3,100 241 PPRE PP Presisi Tbk. --U7---1 386 392 384 388 2 1,035,500 402,851,400 191 90.233 388 T/J 16,900 386 B 92,500 242 PPRO PP Properti Tbk. --S6K--1 188 192 187 187 -1 15,335,600 2,887,152,300 735 404.324 188 J 77,000 187 T/B 3,317,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,590 3,590 3,590 3,590 0 100 359,000 1 55.231 3,630 J 200 3,550 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 210 200 200 -6 11,431,600 2,334,700,800 556 648.866 202 J 108,800 200 T/B 417,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,400 3,430 3,230 3,240 -160 22,774,300 75,144,926,000 5,207 2,817.391 3,250 J 7,500 3,240 T/B 365,200 246 PTPP PP (Persero) Tbk. --S6XXO1 3,140 3,150 3,090 3,120 -20 4,991,800 15,558,068,000 1,317 586.466 3,120 T/J 138,200 3,110 B 22,500 247 PTRO Petrosea Tbk. --M2---1 2,520 2,590 2,470 2,470 -50 1,852,500 4,665,423,000 783 1,976.000 2,480 J 35,500 2,470 T/B 223,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 655 665 645 655 0 33,179,900 21,726,285,500 2,375 2,525.155 660 J 261,600 655 T/B 1,199,900 250 RAJA Rukun Raharja Tbk. --S7---1 730 785 685 700 -30 3,906,500 2,790,923,500 620 2,404.507 700 T/J 86,700 695 B 1,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,165 1,125 1,160 20 8,562,700 9,908,153,500 653 725.000 1,160 T/J 336,800 1,155 B 120,000 252 RDTX Roda Vivatex Tbk --U6---1 5,650 5,900 5,900 5,900 250 100 590,000 1 310.822 5,900 T/J 500 5,650 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 151 154 149 150 -1 560,662,100 84,964,689,100 1,791 82.353 151 J 351,100 150 T/B 367,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 368 320 368 48 150,200 49,471,600 13 2,879.499 340 J 16,200 322 B 11,800 255 RODA Pikko Land Development Tbk. --U6---2 184 195 161 195 11 30,100 5,796,300 11 311.352 192 J 50,100 175 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,250 1,230 1,250 10 83,300 103,183,500 68 490.196 1,250 T/J 19,000 1,235 B 30,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 580 565 570 -5 1,771,700 1,015,389,000 216 712.500 570 T/J 272,500 565 B 132,200 258 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 0 500 5,150,000 2 6,645.161 10,350 J 15,000 10,300 T/B 700 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,620 2,720 2,630 2,690 70 16,592,300 44,741,124,000 2,017 1,216.903 2,700 J 99,500 2,690 T/B 2,599,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 860 860 860 0 100 86,000 1 961.915 860 T/J 1,900 850 B 1,100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,500 2,500 0 100,900 252,730,000 28 106.838 2,510 J 1,000 2,490 B 55,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,530 J 100 1,250 B 1,000 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 785 770 785 10 2,806,100 2,179,037,000 262 560.714 785 T/J 90,300 780 B 1,000 265 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---1 690 690 680 680 -10 2,725,000 1,855,268,000 147 117.241 685 J 311,300 680 T/B 19,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,550 8,500 8,525 0 21,700 184,972,500 60 96.822 8,525 T/J 14,000 8,500 B 800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 530 515 525 0 9,451,300 4,946,806,000 334 47.727 525 T/J 82,200 520 B 1,184,800 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,040 980 1,040 10 288,200 286,206,500 28 1.156 1,040 T/J 4,500 985 B 6,000 270 SKBM Sekar Bumi Tbk. --U5---2 515 515 500 510 -5 1,200 602,500 3 443.478 520 J 100 510 T/B 2,000 271 SMAR Smart Tbk. --U1---2 3,360 3,400 3,350 3,400 40 22,000 73,737,000 13 1,123.373 3,400 T/J 2,500 3,350 B 1,400 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,100 3,180 3,110 3,150 50 230,600 726,446,000 361 562.500 3,160 J 2,400 3,150 T/B 17,700 273 SMCB Holcim Indonesia Tbk. --M3---1 840 870 840 845 5 87,700 75,188,000 77 1,020.531 855 J 10,000 845 T/B 151,800 274 SMDR Samudera Indonesia Tbk. --S7---1 510 530 510 515 5 8,047,300 4,178,595,500 1,063 2,066.779 520 J 272,000 515 T/B 776,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,110 1,125 1,105 1,105 -5 2,448,100 2,725,236,000 1,018 1,815.642 1,110 J 1,000 1,105 T/B 7,700 276 SMRU SMR Utama Tbk. --U2---2 440 440 440 440 0 38,800 17,072,000 8 107.601 440 T/J 461,300 438 B 19,100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,345 1,365 1,330 1,345 0 1,870,500 2,518,006,000 406 3,592.510 1,345 T/J 3,100 1,330 B 1,200 278 SOCI Soechi Lines Tbk. --M7---1 278 282 274 276 -2 31,394,600 8,714,236,600 1,480 50.182 276 T/J 791,500 274 B 1,290,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 199 186 194 -1 57,800 11,171,800 46 207.042 197 J 8,500 194 T/B 700 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 336 338 -2 101,418,000 34,358,428,200 3,377 140.833 338 T/J 1,331,300 336 B 12,120,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,900 3,780 3,880 80 69,700 269,596,000 51 70.545 3,890 J 2,100 3,880 T/B 4,200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 620 600 610 0 16,172,100 9,808,278,500 705 250.256 610 T/J 1,433,200 605 B 570,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,440 1,455 0 57,454,800 83,216,434,500 1,496 217.164 1,455 T/J 55,800 1,450 B 300,500 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 4,500 J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 9,600 480,000 8 64.769 50 T/J 109,946,000 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 3,730 3,710 3,710 0 1,877,400 6,983,866,000 686 3,372.727 3,720 J 33,900 3,710 T/B 52,500 288 TARA Sitara Propertindo Tbk. --S6K--1 820 820 810 815 -5 39,643,800 32,286,024,500 3,579 768.868 820 J 337,900 815 T/B 21,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 5,825 5,750 5,750 -75 970,300 5,593,712,500 789 283.951 5,775 J 6,300 5,750 T/B 224,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,175 1,185 1,170 1,180 5 790,400 931,920,500 277 268.701 1,185 J 53,900 1,180 T/B 749,300 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 400 15,000 B 500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 910 920 900 900 -10 41,900 37,820,000 23 290.323 900 T/J 100,000 810 B 9,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 765 0 0 765 0 0 0 0 173.359 750 J 200 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 2,500 2,500 2,500 -40 4,000 10,000,000 1 2,054.401 2,440 J 5,600 2,300 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 500 510 -10 440,900 225,272,000 73 255.000 510 T/J 2,300 500 B 100 296 TINS Timah Tbk. --S2K--1 1,070 1,090 1,070 1,085 15 10,049,800 10,861,091,500 728 554.429 1,090 J 800,200 1,085 T/B 133,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,680 5,250 4,700 5,200 520 13,854,400 69,400,375,500 3,675 321.507 5,225 J 150,000 5,200 T/B 583,800 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,150 0 0 1,150 0 0 0 0 529.003 1,140 J 100 1,055 B 4,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,680 2,610 2,610 10 10,200 27,277,000 5 137.368 2,630 J 200 2,600 B 20,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,170 4,240 4,180 4,240 70 10,298,600 43,258,919,000 1,451 1,367.742 4,240 T/J 132,700 4,230 B 800 301 TOTL Total Bangun Persada Tbk. --S6---1 730 735 720 730 0 2,143,500 1,564,752,500 178 262.377 735 J 51,900 730 T/B 969,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 398 396 396 8 12,400 4,929,800 13 1,284.588 398 J 10,400 390 B 5,700 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,650 3,780 3,720 3,740 90 174,800 655,107,000 184 3,574.740 3,740 T/J 10,000 3,730 B 21,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 376 412 376 412 36 742,275,300 296,994,292,800 10,034 340.513 412 T/J 6,522,800 410 B 21,490,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 139 139 132 132 -7 287,200 38,550,000 46 133.018 132 T/J 42,700 131 B 10,100 306 TRST Trias Sentosa Tbk. --U3---1 410 410 390 390 -20 8,100 3,215,200 8 232.641 400 J 100,500 392 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,630 1,650 1,630 1,640 10 440,800 723,221,500 49 292.565 1,640 T/J 168,300 1,630 B 8,400 308 TURI Tunas Ridean Tbk. --M9---1 1,495 1,500 1,495 1,495 0 125,500 187,624,000 10 3,322.222 1,500 J 324,000 1,495 T/B 81,600 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,365 1,340 1,355 5 46,600 62,900,000 31 2,627.191 1,355 T/J 11,200 1,350 B 100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 3,950 3,700 3,850 -150 5,200 19,620,000 9 142.589 3,840 J 100 3,700 B 7,300 311 VICO Victoria Investama Tbk. --U8---1 262 270 250 256 -6 103,100 26,527,600 32 204.800 260 J 16,900 256 T/B 4,100 312 VIVA Visi Media Asia Tbk. --S9---1 302 304 298 304 2 1,794,100 539,786,600 185 101.333 304 T/J 486,700 298 B 208,500 313 VOKS Voksel Electric Tbk. --S4---1 246 246 242 242 -4 37,000 9,067,200 14 107.049 242 T/J 38,700 240 B 5,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 276 270 272 0 2,100,200 570,032,200 198 93.793 274 J 177,200 272 T/B 2,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,930 1,890 1,900 -10 16,107,400 30,710,183,000 2,733 488.365 1,900 T/J 380,600 1,895 B 599,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 324 332 324 330 6 296,900 96,939,200 38 89.243 336 J 35,000 330 T/B 153,700 317 WOOD Integra Indocabinet Tbk. --S5---2 282 302 282 296 14 61,556,700 18,236,640,000 1,872 113.846 296 T/J 46,500 294 B 830,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 464 470 458 464 0 82,543,600 38,436,009,000 4,194 94.694 466 J 1,575,900 464 T/B 1,045,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,850 2,870 2,770 2,790 -60 29,871,900 84,061,028,000 3,975 753.036 2,800 J 164,100 2,790 T/B 145,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 570 580 560 565 -5 14,404,100 8,192,935,500 1,219 95.763 565 T/J 777,600 560 B 266,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,710 1,720 1,705 1,705 -5 6,808,200 11,668,077,500 887 1,217.857 1,710 J 264,300 1,705 T/B 148,000 Total 7,644,118,800 3,908,560,887,700 247,117 4,103,577,700 214,171,400 Jakarta, 26 February 2018 Trading Division