List of Securities Quotation: IDX SMC Composite Date: Tuesday, 27 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 13,975 14,125 13,775 14,000 25 1,360,500 19,029,917,500 990 1,137.325 14,000 T/J 18,500 13,975 B 15,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 8,000 J 1,700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,240 2,100 2,170 -30 6,200 13,185,000 7 57.867 2,160 J 100 2,110 B 5,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,380 1,355 1,380 10 3,010,200 4,127,107,000 510 1,682.927 1,380 T/J 343,300 1,375 B 4,200 5 ACST Acset Indonusa Tbk. --U6---1 2,850 2,850 2,830 2,840 -10 1,442,100 4,106,454,000 102 119.263 2,850 J 50,000 2,840 T/B 1,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,440 2,500 2,410 2,480 40 21,414,500 52,752,070,000 1,751 1,947.649 2,480 T/J 556,900 2,470 B 11,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,200 9,350 9,175 9,250 50 43,600 403,442,500 62 397.849 9,250 T/J 35,500 9,175 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 280 282 280 280 0 398,900 111,786,200 73 24.992 282 J 46,000 280 T/B 165,600 9 AGII Aneka Gas Industri Tbk. --S3---1 740 740 735 735 -5 10,200 7,521,000 18 66.818 740 J 200 735 T/B 1,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 575 550 555 0 26,839,300 15,068,122,500 846 906.744 560 J 442,000 555 T/B 1,693,500 11 AGRS Bank Agris Tbk. --U8---2 610 650 590 600 -10 900,000 540,837,500 134 545.455 610 J 10,000 600 T/B 35,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 695 730 680 695 0 200,636,200 142,000,611,000 11,008 84.592 700 J 1,592,600 695 T/B 1,451,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,025 6,050 5,975 6,025 0 6,540,100 39,288,277,500 1,503 4,801.906 6,025 T/J 25,500 6,000 B 6,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 378 J 7,900 358 B 1,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,300 5,400 0 2,000 10,662,500 4 220.408 5,400 T/J 51,000 5,325 B 4,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 610 580 610 10 31,500 18,957,000 50 1,556.559 610 T/J 65,600 590 B 1,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,380 1,375 1,350 1,370 -10 295,400 404,973,000 21 114.167 1,370 T/J 104,800 1,330 B 300 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 900 955 900 945 45 291,118,200 273,095,047,500 9,744 623.063 945 T/J 683,700 940 B 2,968,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 88,700 157,886,000 4 113.956 1,780 T/J 4,800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 525 525 525 0 10,200 5,355,000 2 558.416 525 T/J 291,600 520 B 233,300 21 APLN Agung Podomoro Land Tbk. --M6---1 226 230 224 226 0 17,766,300 4,025,087,000 623 61.918 228 J 1,368,300 226 T/B 73,600 22 ARII Atlas Resources Tbk. --U2---2 1,140 1,135 1,085 1,135 -5 230,800 258,322,000 22 75.667 1,135 T/J 3,000 1,085 B 10,000 23 ARMY Armidian Karyatama Tbk. --U6---2 272 282 270 276 4 2,382,000 661,656,600 402 92.000 280 J 115,500 276 T/B 5,000 24 ARNA Arwana Citramulia Tbk. --S3---1 344 350 340 342 -2 1,457,700 498,120,800 219 2,324.475 346 J 44,000 342 T/B 204,800 25 ASGR Astra Graphia Tbk. --U9---1 1,270 1,440 1,270 1,300 30 37,818,000 50,151,095,500 2,968 269.531 1,315 J 44,000 1,300 T/B 321,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 810 860 800 850 40 3,672,700 3,046,495,500 142 1,574.074 850 T/J 170,700 835 B 26,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 382 384 2 19,659,000 7,571,667,600 619 365.714 384 T/J 968,000 382 B 256,200 28 ATIC Anabatic Technologies Tbk. --U9---1 770 740 700 730 -40 5,900 4,266,000 6 104.286 730 T/J 2,500 710 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 1,795 1,850 1,770 1,795 0 2,019,000 3,633,208,500 789 1,623.406 1,800 J 13,100 1,795 T/B 90,800 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 51 53 1 2,072,400 107,969,400 103 60.831 53 T/J 2,830,700 52 B 282,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 272 288 260 282 10 350,100 95,477,400 29 207.911 284 J 3,100 262 B 26,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,470 1,470 1,465 1,470 0 80,100 117,484,500 15 1,837.500 1,470 T/J 8,300 1,460 B 5,000 34 BBKP Bank Bukopin Tbk. --S8---1 650 670 640 640 -10 7,341,900 4,775,048,500 546 189.860 645 J 32,100 640 T/B 600,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 1,370 1,370 1,370 0 4,600 6,302,000 1 99.275 0 J 0 1,370 T/B 2,500 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 3,670 3,730 3,670 3,730 60 11,042,700 40,928,091,000 2,508 486.522 3,730 T/J 712,200 3,720 B 41,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 316 324 316 318 2 3,756,900 1,200,415,400 93 323.763 318 T/J 11,700 316 B 155,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 0 0 1,550 0 0 0 0 627.492 1,490 J 1,000 1,210 B 2,500 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 3,432,400 171,620,000 291 217.306 50 T/J 183,501,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 310 292 298 -8 21,471,500 6,461,319,200 894 175.294 300 J 1,926,500 298 T/B 1,196,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 795 850 795 800 5 374,000 301,339,500 60 4,099.621 815 J 31,900 800 T/B 124,900 44 BHIT MNC Investama Tbk. --S9K--1 122 125 111 112 -10 76,375,100 8,795,940,000 2,163 327.533 113 J 185,100 112 T/B 2,613,400 45 BINA Bank Ina Perdana Tbk. --U8---2 790 925 670 675 -115 29,955,900 23,619,184,000 1,300 381.365 680 J 1,000 675 T/B 24,100 46 BIPI Benakat Integra Tbk. --S2K--2 97 101 97 98 1 201,344,900 19,978,244,700 3,419 70.000 99 J 4,264,300 98 T/B 892,400 47 BIRD Blue Bird Tbk. --U7---1 3,420 3,430 3,300 3,300 -120 805,600 2,693,885,000 394 50.769 3,370 J 10,000 3,300 T/B 11,300 48 BISI BISI International Tbk. --S1---1 1,850 1,850 1,780 1,800 -50 357,700 643,993,500 23 900.000 1,800 T/J 10,500 1,780 B 99,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,220 2,250 2,210 2,210 -10 9,420,100 21,089,451,000 563 368.333 2,220 J 62,900 2,210 T/B 169,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 790 795 770 775 -15 34,700,300 27,068,819,500 2,717 180.233 780 J 1,458,800 775 T/B 431,100 51 BKSL Sentul City Tbk. --S6K--1 208 212 206 208 0 157,895,500 32,975,750,200 1,986 14.373 208 T/J 9,755,600 206 B 34,303,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 240 240 212 212 -28 39,200 8,566,800 7 486.462 228 J 17,400 216 B 10,000 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 9,450 9,500 9,500 9,500 50 500 4,750,000 1 316.667 9,475 J 500 8,050 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 352 350 350 350 -2 300 105,000 1 109.375 350 T/J 6,400 324 B 5,000 56 BMTR Global Mediacom Tbk. --S9LKO1 625 640 605 605 -20 4,629,100 2,843,074,500 592 492.430 610 J 113,900 605 T/B 187,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 292,900 14,645,000 5 1.719 50 T/J 2,741,003,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,380 1,415 1,380 1,395 15 2,428,800 3,377,490,500 551 10.300 1,395 T/J 262,400 1,390 B 7,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 292 294 288 290 -2 1,721,600 499,020,200 146 3.427 292 J 10,600 290 T/B 52,200 60 BNLI Bank Permata Tbk. --M8K--1 665 675 655 660 -5 2,937,800 1,949,261,500 271 7.186 665 J 177,200 660 T/B 106,500 61 BOGA Bintang Oto Global Tbk. --S9---2 595 600 595 600 5 2,656,400 1,590,964,000 575 582.524 605 J 279,800 600 T/B 22,000 62 BOLT Garuda Metalindo Tbk. --U4---2 910 920 910 910 0 177,800 163,042,500 59 165.455 920 J 50,000 910 T/B 8,400 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 5,575 B 4,100 64 BRAM Indo Kordsa Tbk. --U4---1 7,325 0 0 7,325 0 0 0 0 285.080 7,275 J 6,700 6,925 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 88 101 89 96 8 1,747,894,000 169,026,477,800 12,777 15.118 97 J 30,261,600 96 T/B 101,257,700 66 BRNA Berlina Tbk. --U3---2 1,270 1,250 1,155 1,250 -20 200 240,500 2 937.875 1,250 T/J 2,200 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,650 2,690 2,630 2,630 -20 25,758,700 68,733,157,000 2,692 205.966 2,640 J 15,300 2,630 T/B 887,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,790 1,750 1,790 40 10,727,900 18,949,259,500 3,754 350.633 1,790 T/J 475,400 1,785 B 75,200 69 BSIM Bank Sinarmas Tbk. --U8---1 810 0 0 810 0 0 0 0 552.452 800 J 1,000 785 B 300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,700 2,700 2,620 2,620 -80 10,200 27,345,000 9 134.359 2,670 J 3,500 2,550 B 19,900 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---2 139 139 132 132 -7 543,500 73,421,000 150 1,011.339 134 J 302,700 132 T/B 47,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 421,208,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,560 3,580 3,470 3,500 -60 1,345,300 4,705,062,000 299 677.557 3,520 J 1,000 3,500 T/B 8,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,770 1,720 1,770 -30 6,600 11,555,000 22 300.000 1,770 T/J 34,900 1,720 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 318 324 312 316 -2 379,190,200 120,519,177,200 6,869 18.340 316 T/J 1,395,900 314 B 6,105,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 510 560 515 560 50 200 107,500 2 215.385 560 T/J 900 515 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 250 258 248 250 0 1,450,200 364,036,400 223 236.400 252 J 193,300 250 T/B 30,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 234 238 228 234 0 33,656,300 7,804,354,600 869 51.178 234 T/J 2,275,000 232 B 34,200 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,775 10,750 10,750 0 900 9,692,500 2 185.345 10,775 J 3,000 10,750 T/B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 665 690 665 690 25 713,800 483,278,000 175 209.091 690 T/J 147,500 685 B 1,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,385 1,490 1,375 1,375 -10 5,300 7,366,500 8 78.571 1,490 J 9,900 1,350 B 3,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 272 300 272 294 22 1,789,600 516,416,000 247 537.114 294 T/J 1,992,600 292 B 15,000 84 CASS Cardig Aero Services Tbk. --U7---2 715 720 700 720 5 201,700 141,219,000 13 180.000 720 T/J 106,000 700 B 15,900 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 86 86 -3 2,515,300 218,538,800 121 550.400 89 J 50,600 86 T/B 263,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 336 324 324 -2 3,720,200 1,205,746,200 42 25.354 330 J 7,300 324 T/B 545,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 620 590 590 590 -30 500 295,000 1 2,140.939 620 J 300 590 T/B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 915 920 910 915 0 1,929,600 1,763,879,000 391 795.652 920 J 184,700 915 T/B 65,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,625 1,610 1,570 1,600 -25 3,300 5,265,500 12 153.101 1,600 T/J 50,000 1,575 B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 360 366 352 354 -6 1,433,000 511,942,000 201 66.963 354 T/J 7,900 352 B 50,000 91 COWL Cowell Development Tbk. --M6---2 795 805 785 795 0 1,386,400 1,102,972,000 501 611.538 795 T/J 500 790 B 11,600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 15,400 770,000 4 45.455 50 T/J 103,523,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 500 480 500 10 83,200 41,598,000 5 252.315 510 J 2,500 500 T/B 16,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,580 J 200 1,305 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 4,600 4,500 4,500 -350 5,500 24,850,000 6 3,760.969 4,650 J 200 4,500 T/B 500 96 CTRA Ciputra Development Tbk. --S6IK-1 1,260 1,280 1,260 1,275 15 3,893,600 4,957,004,000 532 285.465 1,275 T/J 70,900 1,270 B 2,000 97 DEWA Darma Henwa Tbk --U2---1 60 65 60 60 0 717,090,000 44,723,776,500 7,131 19.796 61 J 8,817,400 60 T/B 32,697,100 98 DILD Intiland Development Tbk. --S6---1 358 364 356 362 4 12,843,500 4,596,053,400 427 63.081 362 T/J 249,200 360 B 40,600 99 DKFT Central Omega Resources Tbk. --U2---2 398 398 392 398 0 591,100 234,491,200 17 1,022.348 398 T/J 1,515,700 396 B 79,800 100 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,990 4,990 4,990 -10 36,000 179,640,000 11 29,828.442 5,000 J 13,600 4,990 T/B 7,400 101 DMAS Puradelta Lestari Tbk. --M6K--1 182 185 182 182 0 2,749,600 501,830,800 163 86.667 183 J 400,300 182 T/B 357,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,270 2,270 2,270 2,270 0 100 227,000 1 1,994.044 2,330 J 69,000 2,270 T/B 5,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,090 1,110 1,075 1,075 -15 28,177,600 30,723,380,000 2,034 1,455.377 1,080 J 180,700 1,075 T/B 317,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 288 294 288 294 6 147,000 42,875,400 25 53.455 292 J 9,000 286 B 18,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 430 436 430 430 0 670,100 290,958,200 47 116.216 430 T/J 172,500 424 B 1,100 106 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 2,080 1,980 2,040 30 18,600 37,535,000 23 750.907 2,050 J 5,000 2,000 B 10,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 286 290 274 276 -10 2,126,600 599,172,800 373 184.000 278 J 48,800 276 T/B 179,500 110 ECII Electronic City Indonesia Tbk. --U9---2 800 800 775 800 0 16,600 13,204,000 23 19.753 800 T/J 1,000 785 B 500 111 ELSA Elnusa Tbk. --S2K--1 530 540 515 515 -15 73,540,900 38,583,950,000 2,903 128.750 520 J 1,144,500 515 T/B 504,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,773,600 138,680,000 62 10.308 50 T/J 338,982,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 284 292 280 282 -2 218,096,400 62,513,900,600 3,810 23.511 282 T/J 324,000 280 B 4,186,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,450 2,250 2,100 2,100 -350 141,300 297,820,000 99 1,469.261 2,100 T/J 1,600 2,090 B 30,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 965 970 940 960 -5 11,951,100 11,385,201,000 788 96.000 965 J 692,700 960 T/B 76,800 116 ESSA Surya Esa Perkasa Tbk. --U2---1 338 404 340 372 34 308,829,800 117,155,175,400 11,898 692.596 374 J 204,800 372 T/B 1,014,200 117 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,010 2,960 3,010 30 7,701,800 22,982,505,000 2,959 152.760 3,010 T/J 56,300 3,000 B 2,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,510 1,480 1,480 -30 22,200 33,408,000 10 2,327.593 1,490 J 5,200 1,480 T/B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,375 5,450 5,350 5,450 75 390,200 2,110,855,000 218 1,248.969 5,475 J 25,200 5,425 B 3,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 0 0 1,420 0 0 0 0 284.000 1,490 J 200 1,350 B 5,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,410 2,400 2,400 2,400 -10 400 960,000 1 1,920.000 2,450 J 1,000 2,400 T/B 4,600 122 FMII Fortune Mate Indonesia Tbk --U6---2 610 615 605 605 -5 748,700 456,499,500 135 605.000 610 J 4,300 605 T/B 3,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 740 740 725 735 -5 25,648,100 18,977,514,500 55 334.091 735 T/J 82,100 730 B 20,000 124 FPNI Lotte Chemical Titan Tbk. --M3---2 206 210 202 204 -2 2,047,100 422,607,600 224 61.878 204 T/J 185,400 202 B 247,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 20,500 1,025,000 15 2.778 50 T/J 6,811,400 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---1 316 320 310 314 -2 12,089,900 3,791,272,400 793 42.210 314 T/J 349,800 312 B 355,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 810 830 810 820 10 9,690,900 7,944,840,500 1,143 160.986 825 J 112,900 820 T/B 312,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 396 400 386 388 -8 6,161,100 2,402,630,000 413 97.000 390 J 314,000 388 T/B 261,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 0 0 11,500 0 0 0 0 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---1 162 169 165 165 3 14,100 2,340,500 6 66.000 165 T/J 5,000 163 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 314 314 304 304 -10 10,800 3,305,200 6 47.940 314 J 4,500 304 T/B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 980 970 970 970 -10 1,700 1,649,000 5 2,024.714 950 J 100 930 B 5,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,250 3,200 3,250 10 50,600 163,388,000 41 994.918 3,250 T/J 2,500 3,200 B 200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 3,800 2,704,500 3 1,100.000 705 J 5,000 680 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 290 302 288 290 0 9,234,700 2,716,344,600 2,283 96.667 290 T/J 138,300 288 B 182,900 138 HRUM Harum Energy Tbk. --S2K--1 3,430 3,430 3,310 3,380 -50 2,476,700 8,321,020,000 1,117 65.000 3,390 J 48,700 3,380 T/B 45,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 2,000 6,000 B 100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 950 950 900 935 -15 130,400 119,198,500 53 73.047 935 T/J 2,900 900 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 216 222 216 220 4 308,071,200 67,375,166,400 1,093 422.281 222 J 1,360,500 220 T/B 302,700 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 850 840 840 -10 41,500 34,922,500 11 112.770 850 J 3,000 840 T/B 1,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 386 392 360 390 4 684,600 264,645,000 148 78.000 392 J 140,300 390 T/B 36,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,005 1,015 1,000 1,005 0 430,700 433,090,000 42 264.474 1,005 T/J 147,900 1,000 B 1,800 145 INAF Indofarma Tbk. --U5K--1 4,420 4,420 4,400 4,410 -10 10,000 44,038,000 52 1,764.000 4,410 T/J 500 4,400 B 11,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,440 3,510 3,440 3,470 30 16,989,500 59,071,583,000 2,634 1,416.327 3,470 T/J 569,700 3,460 B 485,100 147 INDY Indika Energy Tbk. --S7LKO1 4,220 4,300 4,170 4,270 50 13,243,000 56,456,435,000 4,626 144.746 4,270 T/J 206,700 4,260 B 1,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,050 10,225 9,925 10,000 -50 6,796,500 68,460,075,000 2,948 515.286 10,025 J 9,300 10,000 T/B 221,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 91 88 89 0 11,136,500 1,005,275,700 2,338 0.508 90 J 673,800 89 T/B 958,200 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 101,100 620 B 49,300 151 INTA Intraco Penta Tbk. --U9---2 442 450 442 448 6 4,464,800 1,999,430,600 543 315.802 448 T/J 197,400 446 B 142,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 430 440 430 432 2 129,800 56,006,600 83 113.684 432 T/J 9,000 430 B 17,400 153 ISAT Indosat Tbk. --S7K--1 5,650 5,675 5,550 5,575 -75 165,600 923,057,500 156 398.214 5,600 J 9,100 5,575 T/B 174,200 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 31,475 31,500 30,400 30,600 -875 1,288,800 39,661,762,500 3,084 218.571 30,600 T/J 102,500 30,575 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 115 124 114 118 3 1,896,700 224,751,700 228 84.286 118 T/J 132,500 117 B 104,600 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 472 462 464 -16 52,600 24,319,800 7 263.203 472 J 19,900 466 B 200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 545 540 525 525 -20 10,300 5,410,000 7 434.541 540 J 145,500 525 T/B 5,200 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 870 895 830 890 20 24,200 20,604,000 24 635.714 885 J 8,100 850 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,615 1,595 1,610 15 4,289,200 6,880,823,500 397 440.131 1,615 J 265,300 1,610 T/B 199,400 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 835 850 0 2,746,200 2,312,976,500 278 817.308 850 T/J 183,900 840 B 541,300 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,275 5,325 5,225 5,250 -25 17,182,200 90,384,240,000 3,398 309.588 5,250 T/J 386,600 5,225 B 428,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,710 0 0 1,710 0 0 0 0 368.280 1,990 J 400 1,355 B 2,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,440 2,420 2,420 -20 111,700 270,717,000 115 2,420.000 2,430 J 23,600 2,420 T/B 1,200 164 KBLI KMI Wire & Cable Tbk. --S4K--1 525 540 510 520 -5 20,579,200 10,862,218,000 1,768 63.184 520 T/J 728,200 515 B 826,700 165 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---1 278 280 274 278 0 11,332,200 3,142,846,400 394 9.645 278 T/J 209,600 274 B 649,500 167 KINO Kino Indonesia Tbk. --U5---2 1,985 2,010 1,970 2,010 25 4,300 8,539,000 9 52.895 2,000 J 1,000 1,990 B 1,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,020 2,980 3,000 0 747,700 2,236,554,000 81 1,000.000 3,000 T/J 6,300 2,980 B 5,200 169 KKGI Resource Alam Indonesia Tbk. --S2---1 406 410 400 400 -6 239,300 95,896,400 60 1,403.509 408 J 5,000 400 T/B 15,000 170 KMTR Kirana Megatara Tbk. --U3---2 456 500 456 500 44 1,923,300 917,524,200 185 109.170 500 T/J 112,300 496 B 600 171 KPIG MNC Land Tbk. --U9---2 1,300 1,315 1,315 1,315 15 100 131,500 1 282.960 1,315 T/J 11,900 1,230 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,550 2,530 2,550 10 63,900 162,376,000 45 927.273 2,540 J 800 2,510 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 535 505 520 15 33,390,200 17,501,986,500 3,655 64.648 520 T/J 933,700 515 B 928,300 174 KREN Kresna Graha Investama Tbk. --S8K--1 585 600 575 595 10 58,099,300 34,075,281,500 7,290 6,190.179 595 T/J 1,205,600 585 B 1,000 175 LINK Link Net Tbk. --S9K--1 5,500 5,500 5,300 5,475 -25 1,069,700 5,835,670,000 444 342.188 5,500 J 5,000 5,450 B 12,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,300 3,370 3,300 3,310 10 1,372,900 4,574,544,000 679 357.838 3,310 T/J 15,600 3,300 B 400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 515 525 505 505 -10 20,421,700 10,456,061,500 1,497 129.301 510 J 2,080,700 505 T/B 9,482,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,925 10,150 9,275 9,350 -575 8,733,800 83,196,970,000 5,562 211.869 9,375 J 4,200 9,350 T/B 200,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,380 1,365 1,375 0 4,485,000 6,153,322,500 834 354.839 1,375 T/J 479,800 1,370 B 165,000 180 LTLS Lautan Luas Tbk. --S9---1 630 645 630 630 0 157,200 100,550,000 21 222.703 645 J 1,000 630 T/B 11,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 995 990 945 955 -40 2,005,900 1,939,049,500 314 2,013.663 955 T/J 92,200 950 B 500 182 MAIN Malindo Feedmill Tbk. --U3---1 710 740 715 730 20 1,401,100 1,021,839,500 265 414.773 730 T/J 36,900 725 B 5,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,865 1,840 1,865 25 500 922,500 3 111.012 1,860 J 1,800 1,840 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,500 7,350 7,500 50 158,600 1,184,205,000 182 1,200.000 7,500 T/J 7,700 7,450 B 58,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,815 1,815 1,805 1,805 -10 1,902,400 3,452,030,000 193 722.000 1,805 T/J 10,500 1,800 B 151,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 300 292 298 -2 345,200 103,217,600 23 211.889 298 T/J 2,600 296 B 24,700 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 0 0 4,060 0 0 0 0 1,602.178 4,060 J 700 4,010 B 900 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 4,050 4,050 3,800 3,980 -70 169,100 664,336,000 147 306.154 3,980 T/J 9,700 3,910 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 815 840 775 790 -25 6,744,900 5,402,321,000 1,033 49.375 790 T/J 362,600 785 B 267,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,700 2,720 2,550 2,550 -150 5,164,600 13,917,712,000 560 184.116 2,600 J 20,000 2,550 T/B 307,300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 228 220 222 2 11,253,500 2,517,696,600 622 199.117 224 J 497,800 222 T/B 569,300 192 MDIA Intermedia Capital Tbk. --U9---1 191 204 191 194 3 12,609,800 2,459,207,500 221 140.580 199 J 5,000 194 T/B 2,426,300 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,390 2,400 2,380 2,400 10 65,100 156,104,000 15 120.000 2,400 T/J 26,000 2,390 B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 328 332 328 328 0 4,960,100 1,631,597,000 388 97.342 330 J 655,900 328 T/B 232,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,480 1,510 1,440 1,475 -5 64,948,600 95,520,042,500 5,221 2,597.883 1,475 T/J 960,900 1,470 B 301,000 196 MEGA Bank Mega Tbk. --U8---1 3,220 3,300 3,000 3,300 80 95,700 307,915,000 86 2,405.458 3,300 T/J 2,000 3,160 B 200 197 MERK Merck Tbk. --U5---2 8,000 8,000 7,750 7,875 -125 14,600 114,980,000 23 20,763.572 7,875 T/J 10,600 7,750 B 4,800 198 META Nusantara Infrastructure Tbk. --S7---1 216 214 204 214 -2 18,300,200 3,838,540,800 309 64.245 214 T/J 2,562,100 212 B 845,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,665 1,665 1,665 1,665 0 1,000 1,665,000 3 853.846 1,670 J 155,000 1,665 T/B 200 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 900 B 600 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,130 2,190 2,130 2,160 30 8,911,000 19,310,105,000 1,683 127.172 2,170 J 48,700 2,160 T/B 4,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,775 1,775 1,775 -25 100 177,500 1 1,690.476 1,885 J 700 1,775 T/B 2,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 284 298 258 266 -18 3,035,800 842,135,800 324 665.000 266 T/J 21,000 264 B 88,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,400 31,450 30,000 30,000 -1,400 97,400 3,055,600,000 54 1,428.571 30,000 T/J 5,200 29,950 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 16,000 15,700 15,800 -150 2,300 36,647,500 13 100,636.943 15,800 T/J 1,100 15,600 B 100 206 MLPL Multipolar Tbk. --S9K--1 175 182 170 171 -4 29,553,000 5,188,976,200 1,199 19.614 172 J 350,000 171 T/B 379,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 520 585 0 500 286,000 4 100.000 585 T/J 81,600 535 B 1,100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,550 1,495 1,535 35 17,582,300 26,850,273,000 9,701 170.556 1,535 T/J 316,100 1,530 B 51,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 850 845 845 5 800 676,500 6 56.333 850 J 74,700 845 T/B 2,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 442 452 440 442 0 1,848,200 822,487,800 376 185.831 444 J 7,400 442 T/B 96,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 4,150 4,150 4,150 250 69,700 289,255,000 13 376.423 4,160 J 2,000 4,150 T/B 20,600 212 MSKY MNC Sky Vision Tbk. --U9---1 795 795 795 795 0 200 159,000 1 52.303 795 T/J 5,000 780 B 1,500 213 MTDL Metrodata Electronics Tbk. --U9---1 670 675 665 675 5 17,000 11,391,500 8 1,215.165 675 T/J 20,500 670 B 55,800 214 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---1 356 356 356 356 0 216,300 77,002,800 6 149.674 364 J 100 356 T/B 183,700 216 MYOH Samindo Resources Tbk. --U2---1 800 850 790 810 10 856,600 696,823,500 141 96.477 810 T/J 135,700 805 B 40,100 217 MYRX Hanson International Tbk. --S6XXO2 152 164 152 159 7 837,475,100 131,550,841,600 4,524 108.435 160 J 2,976,700 159 T/B 2,718,600 218 NASA Ayana Land International Tbk. --U9---2 386 380 380 380 -6 200 76,000 1 368.932 384 J 1,500 380 T/B 137,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,640 3,740 3,490 3,620 -20 129,200 458,947,000 253 1,113.846 3,620 T/J 20,900 3,610 B 2,500 220 NIRO Nirvana Development Tbk. --U6---2 92 90 86 89 -3 17,000 1,487,300 12 84.762 89 T/J 7,700 87 B 27,900 221 NISP Bank OCBC NISP Tbk. --U8---1 1,875 1,880 1,875 1,880 5 176,200 330,383,000 41 1,139.069 1,880 T/J 400 1,860 B 300 222 NOBU Bank Nationalnobu Tbk. --M8---1 890 920 900 910 20 5,900 5,365,500 30 242.667 915 J 39,800 910 T/B 1,200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 486 510 474 494 8 35,132,000 17,464,649,500 879 58.118 496 J 274,000 494 T/B 540,000 224 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---1 590 600 585 590 0 64,900 38,197,500 32 1,167.277 590 T/J 30,600 585 B 6,300 226 PALM Provident Agro Tbk. --U1---2 300 290 288 290 -10 2,400 695,800 7 79.263 300 J 3,000 292 B 2,500 227 PANS Panin Sekuritas Tbk. --U8---1 2,170 2,240 2,160 2,160 -10 13,500 29,172,000 12 1,570.909 2,170 J 2,500 2,160 T/B 5,300 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 895 900 0 500 448,000 2 105.882 900 T/J 520,400 895 B 120,700 229 PBRX Pan Brothers Tbk. --S4K--1 494 505 494 498 4 21,102,700 10,506,925,000 4,738 881.416 498 T/J 155,000 496 B 96,400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 18,800 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,420 2,410 2,380 2,410 -10 58,700 140,651,000 41 1,606.667 2,410 T/J 10,000 2,380 B 6,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,505 1,545 1,545 1,545 40 100 154,500 1 301.463 1,520 J 100 1,400 B 500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,190 3,190 3,190 3,190 0 100 319,000 1 1,323.706 3,210 J 100 3,140 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,325 1,290 1,320 45 5,925,500 7,738,336,500 402 2,197.802 1,325 J 21,400 1,315 B 200,200 235 PNIN Paninvest Tbk. --U8---1 1,235 1,270 1,215 1,230 -5 462,700 571,108,500 208 1,307.954 1,230 T/J 17,900 1,220 B 5,000 236 PNLF Panin Financial Tbk. --S8---1 268 272 264 264 -4 22,059,300 5,872,947,400 640 285.344 264 T/J 248,100 262 B 2,692,800 237 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 4,170 4,210 4,180 4,200 30 35,043,700 146,907,457,000 305 2,665.803 4,200 T/J 24,100 4,190 B 362,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 650 635 650 5 120,500 77,991,500 20 121.495 655 J 16,500 650 T/B 21,200 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,155 1,145 1,150 0 905,000 1,040,501,500 82 76.667 1,150 T/J 420,700 1,145 B 20,000 241 PPRE PP Presisi Tbk. --U7---1 388 392 386 386 -2 2,710,400 1,052,151,000 554 89.767 388 J 643,800 386 T/B 200 242 PPRO PP Properti Tbk. --S6K--1 187 192 186 187 0 38,980,400 7,360,855,300 1,661 404.324 188 J 464,600 187 T/B 1,685,900 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,590 3,590 3,550 3,550 -40 2,000 7,156,000 7 54.615 3,590 J 1,100 3,550 T/B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 216 204 214 14 27,503,700 5,819,476,400 1,045 694.287 216 J 750,300 214 T/B 492,400 245 PTBA Bukit Asam Tbk. --S2BXO1 3,240 3,260 3,100 3,110 -130 34,596,900 109,280,462,000 5,580 2,704.348 3,110 T/J 1,537,900 3,100 B 965,100 246 PTPP PP (Persero) Tbk. --S6XXO1 3,120 3,170 3,090 3,110 -10 7,640,300 23,881,335,000 1,718 584.586 3,120 J 18,000 3,110 T/B 1,050,600 247 PTRO Petrosea Tbk. --M2---1 2,470 2,500 2,410 2,430 -40 2,008,600 4,927,560,000 614 1,944.000 2,440 J 5,400 2,430 T/B 45,900 248 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 655 675 660 675 20 20,909,500 13,970,728,500 2,069 2,602.259 675 T/J 1,734,600 670 B 10,200 250 RAJA Rukun Raharja Tbk. --S7---1 700 710 670 680 -20 2,297,700 1,577,974,500 335 2,335.807 690 J 5,800 680 T/B 5,236,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,160 1,150 1,150 -10 1,687,700 1,943,843,500 335 718.750 1,155 J 44,000 1,150 T/B 25,900 252 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 100 5,500 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 150 153 149 150 0 472,188,700 71,368,063,700 1,529 82.353 150 T/J 619,300 149 B 1,174,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 360 338 342 -26 12,400 4,264,200 8 2,676.056 342 T/J 7,100 338 B 9,700 255 RODA Pikko Land Development Tbk. --U6---2 195 196 182 196 1 1,312,600 244,863,300 19 312.949 195 J 2,200 178 B 200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,255 1,200 1,200 -50 1,385,200 1,690,853,000 192 470.588 1,240 J 1,300 1,200 T/B 1,421,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 585 550 565 -5 2,333,300 1,331,330,000 297 706.250 565 T/J 209,000 555 B 112,100 258 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 0 0 10,300 0 0 0 0 6,645.161 10,250 J 31,200 9,700 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,690 2,860 2,710 2,860 170 18,056,200 50,242,367,000 3,564 1,293.807 2,870 J 219,500 2,860 T/B 1,161,400 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 890 670 700 -160 23,300 16,425,000 14 782.954 800 J 100 700 T/B 9,800 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 120,600 301,641,000 25 106.838 2,510 J 49,500 2,490 B 54,100 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,520 J 200 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 790 780 790 5 2,516,600 1,967,520,500 240 564.286 790 T/J 118,500 785 B 5,000 265 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---1 680 690 680 680 0 6,694,400 4,569,397,500 220 117.241 685 J 100 680 T/B 977,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,625 8,525 8,525 0 34,100 291,680,000 150 96.822 8,525 T/J 2,300 8,500 B 26,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 525 510 510 -15 7,716,400 3,975,166,000 271 46.364 515 J 111,000 510 T/B 6,532,400 269 SIPD Sierad Produce Tbk. --U3---2 1,040 1,045 1,045 1,045 5 42,000 43,890,000 4 1.161 1,050 J 49,500 980 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 510 510 496 496 -14 10,800 5,372,000 6 431.304 520 J 1,100 500 B 4,000 271 SMAR Smart Tbk. --U1---2 3,400 3,400 3,300 3,300 -100 60,300 200,978,000 24 1,090.332 3,390 J 1,200 3,300 T/B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,150 3,170 3,120 3,150 0 148,300 465,470,000 127 562.500 3,160 J 8,400 3,140 B 5,000 273 SMCB Holcim Indonesia Tbk. --M3---1 845 850 845 845 0 112,300 94,894,500 60 1,020.531 850 J 15,600 845 T/B 8,600 274 SMDR Samudera Indonesia Tbk. --S7---1 515 525 515 515 0 6,543,300 3,399,122,500 894 2,066.779 520 J 129,000 515 T/B 600,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,105 1,125 1,085 1,100 -5 11,103,200 12,201,264,000 1,682 1,807.427 1,105 J 131,100 1,100 T/B 955,100 276 SMRU SMR Utama Tbk. --U2---2 440 466 440 448 8 23,338,000 10,489,089,400 95 109.558 448 T/J 21,700 446 B 11,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,345 1,360 1,330 1,350 5 1,575,600 2,123,448,500 376 3,605.866 1,350 T/J 8,100 1,340 B 16,300 278 SOCI Soechi Lines Tbk. --M7---1 276 278 274 274 -2 18,947,500 5,217,219,800 1,707 49.818 276 J 548,200 274 T/B 349,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 202 195 202 8 3,800 748,700 10 215.579 202 T/J 1,600 190 B 5,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 41,913,000 14,221,243,200 2,230 140.833 338 T/J 3,717,300 336 B 9,493,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,880 3,880 3,800 3,850 -30 28,800 109,991,000 12 70.000 3,870 J 1,000 3,820 B 20,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 615 590 595 -15 15,822,700 9,549,719,500 744 244.103 600 J 76,900 595 T/B 2,107,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,440 1,440 -15 43,172,200 62,389,156,000 546 214.925 1,440 T/J 83,500 1,435 B 37,500 284 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 66,100 3,305,000 5 64.769 50 T/J 220,236,900 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 2,015,500 7,507,450,000 797 3,372.727 3,720 J 23,400 3,710 T/B 9,900 288 TARA Sitara Propertindo Tbk. --S6K--1 815 830 810 825 10 42,104,000 34,598,274,500 4,282 778.302 830 J 331,000 825 T/B 2,400 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,750 5,775 5,650 5,725 -25 2,379,900 13,579,870,000 1,335 282.716 5,750 J 5,300 5,700 B 12,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,180 1,190 1,100 1,100 -80 1,448,400 1,664,865,000 494 250.484 1,150 J 15,500 1,100 T/B 1,910,100 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 17,400 17,400 17,400 0 100 1,740,000 1 1,706.685 17,400 T/J 300 16,000 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 900 915 890 900 0 751,200 672,237,500 102 290.323 910 J 100,800 900 T/B 500 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 765 800 770 780 15 800 628,000 8 176.759 780 T/J 3,200 625 B 200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,440 2,440 2,440 -60 3,600 8,784,000 5 2,005.095 2,440 T/J 2,000 2,300 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 510 515 510 515 5 412,400 211,174,500 63 257.500 515 T/J 2,800 510 B 800 296 TINS Timah Tbk. --S2K--1 1,085 1,185 1,085 1,175 90 91,796,900 105,764,258,000 5,201 600.418 1,175 T/J 275,300 1,170 B 503,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 5,200 5,650 5,200 5,250 50 8,082,500 43,916,032,500 2,904 324.598 5,275 J 500 5,250 T/B 187,600 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,150 1,145 1,145 1,145 -5 200 229,000 1 526.703 1,145 T/J 800 1,085 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,610 2,610 2,590 2,610 0 15,600 40,707,000 6 137.368 2,600 J 4,900 2,500 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,240 4,420 4,240 4,420 180 9,812,100 42,602,199,000 1,747 1,425.806 4,420 T/J 117,300 4,410 B 1,600 301 TOTL Total Bangun Persada Tbk. --S6---1 730 735 730 730 0 1,328,900 970,242,000 105 262.377 735 J 142,300 730 T/B 1,717,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 396 396 394 396 0 48,200 19,087,000 25 1,284.588 400 J 37,300 394 B 3,600 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,740 3,790 3,590 3,590 -150 459,800 1,682,307,000 335 3,431.368 3,610 J 1,000 3,590 T/B 17,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 412 432 412 414 2 489,880,700 206,530,112,800 7,542 342.166 416 J 2,946,700 414 T/B 16,037,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 132 139 125 134 2 1,332,600 170,141,800 76 135.033 134 T/J 101,000 130 B 100 306 TRST Trias Sentosa Tbk. --U3---1 390 390 388 390 0 250,000 97,400,000 7 232.641 398 J 50,000 390 T/B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,630 1,595 1,615 -25 621,600 1,002,560,000 138 288.105 1,620 J 3,000 1,600 B 1,000 308 TURI Tunas Ridean Tbk. --M9---1 1,495 1,495 1,495 1,495 0 441,100 659,444,500 9 3,322.222 1,500 J 166,700 1,495 T/B 264,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,355 1,365 1,350 1,350 -5 121,900 165,040,500 38 2,617.497 1,355 J 1,100 1,350 T/B 92,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,990 3,850 3,990 140 6,200 24,123,000 12 147.774 3,990 T/J 3,300 3,900 B 2,000 311 VICO Victoria Investama Tbk. --U8---1 256 264 250 254 -2 28,000 7,081,800 42 203.200 260 J 10,000 252 B 13,100 312 VIVA Visi Media Asia Tbk. --S9---1 304 306 298 298 -6 3,903,300 1,177,221,000 275 99.333 302 J 800 298 T/B 213,400 313 VOKS Voksel Electric Tbk. --S4---1 242 240 240 240 -2 8,000 1,920,000 5 106.165 244 J 18,700 240 T/B 6,200 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 300 274 284 12 34,590,500 9,909,483,600 1,757 97.931 284 T/J 177,100 282 B 817,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,965 1,915 1,935 35 33,983,300 66,040,513,000 3,260 497.362 1,940 J 204,600 1,935 T/B 729,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 332 318 330 0 631,300 207,776,000 34 89.243 346 J 20,200 330 T/B 532,600 317 WOOD Integra Indocabinet Tbk. --S5---2 296 340 296 300 4 90,126,500 28,598,703,600 3,389 115.385 304 J 64,000 300 T/B 3,450,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 464 488 468 482 18 250,519,300 119,763,396,800 5,366 98.367 482 T/J 319,300 480 B 4,286,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,790 2,970 2,830 2,920 130 70,750,400 205,887,443,000 6,069 788.124 2,920 T/J 1,498,200 2,910 B 340,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 565 580 560 565 0 38,823,100 22,130,330,500 2,388 95.763 570 J 335,200 565 T/B 6,553,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,705 1,715 1,705 1,705 0 11,175,600 19,110,222,000 1,297 1,217.857 1,705 T/J 5,800 1,700 B 164,400 Total 8,594,234,700 4,056,595,217,000 279,367 4,137,557,400 301,081,200 Jakarta, 27 February 2018 Trading Division