List of Securities Quotation: IDX SMC Composite Date: Wednesday, 28 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 14,500 13,950 14,425 425 3,791,800 54,250,075,000 2,162 1,171.851 14,425 T/J 30,700 14,400 B 1,700 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 1,400 6,750 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,170 0 0 2,170 0 0 0 0 57.867 2,170 J 5,000 2,110 B 6,300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,380 1,330 1,330 -50 4,059,200 5,460,665,500 1,651 1,621.951 1,335 J 200 1,330 T/B 1,338,400 5 ACST Acset Indonusa Tbk. --U6---1 2,840 2,960 2,840 2,900 60 5,946,300 17,215,074,000 413 121.783 2,900 T/J 82,600 2,890 B 14,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,480 2,480 2,440 2,480 0 8,604,600 21,112,781,000 1,052 1,947.649 2,480 T/J 1,269,300 2,470 B 3,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,250 9,300 9,150 9,300 50 11,700 107,577,500 14 400.000 9,300 T/J 5,400 9,200 B 1,700 8 ADMG Polychem Indonesia Tbk --U3---1 280 282 278 278 -2 502,900 140,110,400 61 24.814 280 J 3,500 278 T/B 28,600 9 AGII Aneka Gas Industri Tbk. --S3---1 735 745 730 740 5 48,800 35,857,500 22 67.273 745 J 14,800 740 T/B 22,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 565 555 555 0 7,147,700 3,993,140,500 466 906.744 560 J 481,300 555 T/B 2,989,400 11 AGRS Bank Agris Tbk. --U8---2 600 620 525 595 -5 1,345,600 773,881,500 590 540.909 595 T/J 300 585 B 47,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 695 720 675 695 0 137,242,300 95,809,542,000 8,274 84.592 700 J 3,487,900 695 T/B 40,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,025 6,100 5,925 6,100 75 12,002,000 71,961,260,000 1,716 4,861.681 6,100 T/J 226,100 6,075 B 35,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 376 J 5,000 358 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,400 5,400 0 1,100 5,940,000 4 220.408 5,400 T/J 99,200 5,375 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 610 605 585 595 -15 3,400 2,045,500 14 1,518.283 600 J 7,100 595 T/B 6,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,370 1,370 1,370 1,370 0 350,500 480,185,000 23 114.167 1,370 T/J 6,100 1,330 B 50,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 945 960 940 955 10 90,085,600 85,563,163,500 4,848 629.656 955 T/J 5,062,800 950 B 1,644,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 50,000 89,000,000 1 113.956 1,780 T/J 1,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 525 520 520 -5 93,000 48,492,500 9 553.097 525 J 308,100 520 T/B 141,200 21 APLN Agung Podomoro Land Tbk. --M6---1 226 234 226 230 4 37,175,000 8,551,370,600 1,427 63.014 232 J 1,737,500 230 T/B 2,661,800 22 ARII Atlas Resources Tbk. --U2---2 1,135 1,415 1,100 1,135 0 327,300 407,389,500 32 75.667 1,135 T/J 40,000 1,105 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 276 330 276 320 44 99,988,200 30,351,924,200 2,771 106.667 320 T/J 2,107,300 316 B 725,000 24 ARNA Arwana Citramulia Tbk. --S3---1 342 348 342 344 2 76,800 26,500,000 36 2,338.068 346 J 8,000 344 T/B 37,000 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,425 1,315 1,385 85 12,432,800 17,155,347,500 1,066 287.154 1,385 T/J 354,000 1,380 B 347,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 850 850 830 830 -20 1,546,300 1,306,705,500 212 1,537.037 830 T/J 195,300 825 B 54,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 384 396 384 392 8 44,582,100 17,474,289,400 1,727 373.333 394 J 893,900 392 T/B 1,132,600 28 ATIC Anabatic Technologies Tbk. --U9---1 730 725 685 715 -15 2,400 1,686,500 5 102.143 715 T/J 4,200 700 B 500 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 1,835 1,700 1,750 -45 3,641,000 6,436,733,500 1,100 1,582.708 1,760 J 10,000 1,750 T/B 15,800 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 52 53 0 684,600 35,853,300 41 60.831 53 T/J 4,375,100 52 B 687,600 32 BACA Bank Capital Indonesia Tbk. --U8---2 282 290 270 280 -2 306,600 84,500,200 65 206.436 278 J 20,000 272 B 93,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,470 1,465 1,450 1,465 -5 69,700 101,872,000 13 1,831.250 1,465 T/J 15,000 1,445 B 4,000 34 BBKP Bank Bukopin Tbk. --S8---1 640 660 625 630 -10 13,648,200 8,635,334,500 729 186.894 635 J 119,800 630 T/B 224,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 1,530 1,530 1,530 160 100 153,000 1 110.870 1,380 J 100 1,370 B 10,000 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 10,100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,730 3,740 3,650 3,740 10 24,059,200 89,734,283,000 2,939 487.826 3,740 T/J 1,124,300 3,730 B 107,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 318 322 312 312 -6 5,086,000 1,617,704,400 139 317.654 320 J 130,000 312 T/B 9,400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 1,540 1,540 1,540 -10 100 154,000 1 623.444 1,530 J 13,500 1,170 B 18,500 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 2,580,300 129,015,000 121 217.306 50 T/J 221,475,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 306 296 306 8 27,967,200 8,478,373,400 1,287 180.000 306 T/J 1,555,700 304 B 226,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 800 830 800 830 30 222,600 181,602,500 64 4,253.357 840 J 22,500 830 T/B 55,500 44 BHIT MNC Investama Tbk. --S9K--1 112 122 111 122 10 45,344,200 5,355,556,100 1,077 356.777 123 J 177,700 122 T/B 33,572,200 45 BINA Bank Ina Perdana Tbk. --U8---2 675 710 655 700 25 28,218,500 19,050,028,000 487 395.489 700 T/J 102,500 675 B 5,000 46 BIPI Benakat Integra Tbk. --S2K--2 98 101 97 98 0 82,654,100 8,131,560,800 2,174 70.000 98 T/J 1,106,300 97 B 5,069,700 47 BIRD Blue Bird Tbk. --U7---1 3,300 3,340 3,200 3,200 -100 3,249,600 10,425,239,000 680 49.231 3,300 J 5,000 3,200 T/B 38,000 48 BISI BISI International Tbk. --S1---1 1,800 1,795 1,760 1,780 -20 669,600 1,196,564,000 30 890.000 1,785 J 1,500 1,780 T/B 13,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,290 2,210 2,270 60 13,882,400 31,112,024,000 1,100 378.333 2,270 T/J 7,800 2,260 B 53,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 750 720 740 -35 26,236,300 19,255,282,000 2,730 172.093 740 T/J 1,192,300 735 B 464,800 51 BKSL Sentul City Tbk. --S6K--1 208 210 206 206 -2 89,600,800 18,564,330,200 1,251 14.235 208 J 6,706,600 206 T/B 17,417,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 228 212 224 12 35,900 7,645,600 11 513.997 222 J 1,900 214 B 25,000 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 9,500 0 0 9,500 0 0 0 0 316.667 9,375 J 500 8,025 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 352 350 352 2 10,500 3,675,200 5 110.000 354 J 10,100 350 B 75,300 56 BMTR Global Mediacom Tbk. --S9LKO1 605 615 595 605 0 4,488,000 2,717,734,500 843 492.430 610 J 41,000 605 T/B 1,052,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 241,500 12,075,000 4 1.719 50 T/J 2,933,821,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,395 1,405 1,380 1,380 -15 1,723,400 2,388,848,500 392 10.189 1,390 J 333,100 1,380 T/B 22,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 292 286 286 -4 3,303,400 954,742,800 198 3.380 290 J 124,200 286 T/B 529,000 60 BNLI Bank Permata Tbk. --M8K--1 660 665 650 655 -5 6,378,400 4,189,354,500 410 7.132 660 J 720,500 655 T/B 498,400 61 BOGA Bintang Oto Global Tbk. --S9---2 600 600 590 595 -5 2,066,400 1,233,788,500 373 577.670 600 J 116,600 595 T/B 11,600 62 BOLT Garuda Metalindo Tbk. --U4---2 910 915 905 910 0 284,900 259,750,500 70 165.455 915 J 19,700 910 T/B 11,400 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 2,700 64 BRAM Indo Kordsa Tbk. --U4---1 7,325 0 0 7,325 0 0 0 0 285.080 7,275 J 5,000 5,875 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 96 102 96 97 1 905,987,600 89,047,702,600 9,574 15.276 97 T/J 16,259,700 96 B 18,411,700 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,240 J 200 1,200 B 400 67 BRPT Barito Pacific Tbk. --S3XXO1 2,630 2,650 2,610 2,620 -10 23,125,600 60,899,519,000 2,221 205.183 2,620 T/J 5,417,200 2,610 B 462,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,940 1,825 1,935 145 126,062,400 239,959,496,500 7,444 379.036 1,940 J 615,200 1,935 T/B 21,995,200 69 BSIM Bank Sinarmas Tbk. --U8---1 810 800 760 760 -50 102,500 77,914,000 16 518.350 760 T/J 76,000 740 B 43,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,620 2,560 2,550 2,550 -70 1,000 2,559,000 4 130.769 2,620 J 12,900 2,550 T/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---2 132 150 129 137 5 3,082,200 429,973,800 281 1,049.648 137 T/J 120,400 136 B 800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 428,706,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,500 3,580 3,490 3,530 30 1,571,800 5,551,082,000 520 683.364 3,530 T/J 90,700 3,500 B 21,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,770 1,725 1,715 1,715 -55 10,100 17,372,500 20 290.678 1,715 T/J 4,300 1,710 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 316 324 312 316 0 375,477,600 119,077,432,600 5,763 18.340 318 J 6,257,300 316 T/B 28,816,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 560 575 560 560 0 3,300 1,850,000 7 215.385 560 T/J 1,000 520 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 250 254 246 250 0 1,074,900 267,320,600 154 236.400 250 T/J 10,000 248 B 113,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 234 238 230 232 -2 80,568,000 18,840,448,200 1,665 50.740 232 T/J 2,136,300 230 B 2,323,400 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 1,000 10,750,000 1 185.345 10,750 T/J 6,000 10,700 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 690 760 680 690 0 4,255,000 3,054,114,500 2,052 209.091 700 J 2,000 690 T/B 20,800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 78.571 1,400 J 34,300 1,375 B 3,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 294 294 278 280 -14 223,000 63,526,000 66 511.537 280 T/J 3,568,100 278 B 23,800 84 CASS Cardig Aero Services Tbk. --U7---2 720 710 700 700 -20 122,400 85,827,000 10 175.000 715 J 2,500 700 T/B 10,400 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 86 89 88 89 3 1,897,200 167,922,400 54 569.600 90 J 15,500 89 T/B 360,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 324 322 322 -2 29,800 9,613,200 13 25.197 330 J 54,000 322 T/B 411,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 590 0 0 590 0 0 0 0 2,140.939 690 J 4,000 590 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 915 990 915 980 65 7,790,200 7,487,481,000 1,084 852.174 980 T/J 286,300 975 B 173,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,625 1,555 1,600 0 27,100 42,412,500 47 153.101 1,600 T/J 197,200 1,570 B 500 90 CMPP AirAsia Indonesia Tbk. --U9---2 354 358 348 352 -2 531,700 186,614,000 170 66.585 352 T/J 101,500 350 B 79,200 91 COWL Cowell Development Tbk. --M6---2 795 790 765 775 -20 1,273,300 985,982,500 512 596.154 775 T/J 29,900 770 B 17,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 9,200 460,000 7 45.455 50 T/J 117,881,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 480 480 480 -20 2,500 1,200,000 2 242.222 500 J 2,500 484 B 51,800 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,620 J 200 1,305 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,500 0 0 4,500 0 0 0 0 3,760.969 5,000 J 100,000 4,500 B 1,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,275 1,315 1,260 1,290 15 33,646,800 43,575,219,500 2,477 288.824 1,295 J 90,000 1,290 T/B 5,200 97 DEWA Darma Henwa Tbk --U2---1 60 63 59 61 1 382,591,900 23,225,307,300 2,931 20.126 61 T/J 17,918,200 60 B 6,536,900 98 DILD Intiland Development Tbk. --S6---1 362 364 358 360 -2 3,831,500 1,375,925,800 215 62.733 360 T/J 20,200 358 B 4,598,700 99 DKFT Central Omega Resources Tbk. --U2---2 398 392 388 392 -6 904,500 353,280,000 23 1,006.936 392 T/J 299,500 390 B 9,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 5,000 4,990 5,000 10 2,700 13,499,000 7 29,888.218 5,000 T/J 8,100 4,620 B 3,200 101 DMAS Puradelta Lestari Tbk. --M6K--1 182 185 181 185 3 10,222,100 1,882,038,900 274 88.095 185 T/J 2,822,600 183 B 15,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,270 2,270 2,270 2,270 0 100 227,000 1 1,994.044 2,300 J 5,000 2,270 T/B 5,100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,075 1,110 1,075 1,110 35 32,608,300 35,677,602,500 1,969 1,502.762 1,110 T/J 6,307,700 1,100 B 102,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 294 296 290 296 2 86,900 25,243,200 20 53.818 296 T/J 119,800 292 B 5,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 430 430 414 424 -6 624,100 266,982,400 52 114.595 424 T/J 3,900 416 B 100,000 106 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 3,100 107 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 2,040 2,040 1,990 1,990 -50 22,700 45,308,000 11 732.502 2,040 J 11,000 1,990 T/B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 276 284 262 266 -10 2,151,200 576,173,600 468 177.333 268 J 87,900 266 T/B 40,600 110 ECII Electronic City Indonesia Tbk. --U9---2 800 800 785 800 0 18,600 14,841,000 12 19.753 805 J 2,700 765 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 515 525 496 505 -10 51,023,400 25,694,034,900 2,431 126.250 510 J 3,161,700 505 T/B 1,111,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 45,800 2,290,000 24 10.308 50 T/J 341,914,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 282 288 274 276 -6 134,197,600 37,424,713,600 2,649 23.011 278 J 2,359,700 276 T/B 4,786,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,250 2,100 2,250 150 8,500 18,613,000 15 1,574.208 2,250 T/J 2,700 2,170 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 960 1,000 955 995 35 9,803,500 9,651,628,500 917 99.500 1,000 J 842,400 995 T/B 558,700 116 ESSA Surya Esa Perkasa Tbk. --U2---1 372 386 362 372 0 67,175,300 25,168,550,000 3,913 692.596 374 J 177,900 372 T/B 610,000 117 EXCL XL Axiata Tbk. --S7XXO1 3,010 3,010 2,950 2,950 -60 10,994,200 32,720,987,000 2,349 149.715 2,970 J 273,800 2,950 T/B 56,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,480 1,400 1,400 -80 485,200 694,586,500 295 2,201.777 1,480 J 500 1,400 T/B 16,900 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,450 5,475 5,325 5,325 -125 353,400 1,905,032,500 115 1,220.323 5,350 J 13,700 5,325 T/B 1,400 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 0 0 1,420 0 0 0 0 284.000 1,595 J 5,000 1,365 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,920.000 2,450 J 1,000 2,400 B 3,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 605 620 600 620 15 1,818,000 1,114,909,000 145 620.000 620 T/J 4,500 615 B 2,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 785 745 785 50 14,206,100 11,032,805,000 5,564 356.818 785 T/J 18,200 780 B 18,900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 204 206 200 200 -4 2,010,100 406,980,600 122 60.665 202 J 10,000 200 T/B 1,480,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 12,800 640,000 11 2.778 50 T/J 7,618,300 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---1 314 316 310 312 -2 5,062,400 1,577,603,600 457 41.941 314 J 375,000 312 T/B 764,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 820 845 815 830 10 7,700,600 6,416,567,500 794 162.950 830 T/J 85,800 825 B 374,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 388 390 384 386 -2 1,159,400 448,094,600 130 96.500 388 J 155,800 386 T/B 1,600 130 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---1 165 167 157 167 2 11,900 1,947,000 10 66.800 166 J 3,000 164 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 304 300 300 300 -4 300 90,000 1 47.309 324 J 900 300 T/B 800 134 HERO Hero Supermarket Tbk. --U9---1 970 950 950 950 -20 3,500 3,325,000 2 1,982.967 970 J 3,200 925 B 6,200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,240 3,170 3,240 -10 30,600 98,835,000 6 991.857 3,240 T/J 9,700 3,230 B 300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 1 1,100.000 705 J 5,000 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 290 288 284 284 -6 1,367,100 390,882,800 90 94.667 286 J 89,400 284 T/B 153,900 138 HRUM Harum Energy Tbk. --S2K--1 3,380 3,420 3,310 3,400 20 2,145,900 7,247,084,000 809 65.385 3,410 J 24,600 3,400 T/B 4,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,750 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 935 905 895 895 -40 58,300 52,512,000 28 69.922 895 T/J 11,000 880 B 2,000 141 IIKP Inti Agri Resources Tbk --U5---2 220 236 222 226 6 377,150,500 85,466,588,000 2,848 433.798 228 J 205,200 226 T/B 7,280,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 910 850 885 45 2,967,600 2,646,247,000 1,648 118.812 890 J 2,000 885 T/B 93,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 390 396 388 388 -2 550,600 214,833,400 54 77.600 388 T/J 371,900 386 B 50,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,005 1,005 1,000 1,005 0 413,600 415,286,000 44 264.474 1,005 T/J 65,100 1,000 B 1,100 145 INAF Indofarma Tbk. --U5K--1 4,410 4,540 4,350 4,410 0 67,400 298,720,000 93 1,764.000 4,460 J 11,900 4,410 T/B 70,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,470 3,430 3,330 3,390 -80 22,648,500 76,509,580,000 3,668 1,383.673 3,390 T/J 1,078,500 3,380 B 158,600 147 INDY Indika Energy Tbk. --S7LKO1 4,270 4,350 4,270 4,320 50 12,732,300 54,999,422,000 2,329 146.441 4,320 T/J 315,900 4,310 B 45,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,000 10,975 9,825 10,750 750 17,590,000 183,776,635,000 5,848 553.932 10,750 T/J 99,000 10,725 B 45,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 88 89 0 3,119,500 277,718,600 61 0.508 90 J 911,000 89 T/B 521,300 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 101,100 620 B 48,800 151 INTA Intraco Penta Tbk. --U9---2 448 452 442 450 2 3,923,500 1,761,332,400 716 317.212 450 T/J 115,400 448 B 611,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 432 434 404 412 -20 171,900 72,319,200 53 108.421 412 T/J 8,200 410 B 3,400 153 ISAT Indosat Tbk. --S7K--1 5,575 5,675 5,550 5,600 25 338,500 1,906,335,000 261 400.000 5,650 J 20,000 5,600 T/B 108,400 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,600 31,000 30,550 30,800 200 1,450,800 44,689,332,500 1,959 220.000 30,800 T/J 4,400 30,750 B 600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 126 108 109 -9 5,239,700 603,720,700 372 77.857 109 T/J 460,200 108 B 35,200 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 464 464 464 0 3,500 1,624,000 1 263.203 480 J 20,000 468 B 5,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 500 525 0 15,800 8,289,000 6 434.541 525 T/J 530,000 500 B 50,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 890 890 815 880 -10 27,800 23,309,500 30 628.571 880 T/J 86,200 830 B 100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,625 1,615 1,620 10 4,501,800 7,290,037,500 673 442.865 1,625 J 314,400 1,620 T/B 328,100 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 840 840 -10 2,308,900 1,950,155,500 350 807.692 850 J 41,800 840 T/B 447,200 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,250 5,425 5,225 5,350 100 15,818,300 84,253,730,000 2,665 315.485 5,375 J 65,200 5,350 T/B 118,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,710 0 0 1,710 0 0 0 0 368.280 1,990 J 400 1,315 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,440 2,400 2,400 -20 217,000 523,917,000 147 2,400.000 2,420 J 14,900 2,400 T/B 52,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 520 525 505 510 -10 9,954,500 5,077,585,000 771 61.969 510 T/J 900 505 B 993,300 165 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---1 278 280 274 278 0 5,413,200 1,501,794,000 235 9.645 278 T/J 120,100 276 B 30,500 167 KINO Kino Indonesia Tbk. --U5---2 2,010 2,130 1,990 2,020 10 35,700 73,643,000 52 53.158 2,040 J 100 2,020 T/B 1,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,050 2,990 2,990 -10 755,300 2,285,107,000 136 996.667 2,990 T/J 49,500 2,980 B 5,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 408 394 400 0 105,000 41,825,000 41 1,403.509 400 T/J 13,000 396 B 1,600 170 KMTR Kirana Megatara Tbk. --U3---2 500 525 482 484 -16 2,663,300 1,335,024,300 512 105.677 486 J 11,000 484 T/B 16,900 171 KPIG MNC Land Tbk. --U9---2 1,315 1,310 1,310 1,310 -5 1,000 1,310,000 1 281.884 1,310 T/J 2,600 1,230 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,550 2,550 2,530 2,550 0 52,500 133,185,000 55 927.273 2,550 T/J 1,900 2,530 B 100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 520 525 510 510 -10 9,536,900 4,897,522,500 593 63.404 515 J 249,400 510 T/B 1,285,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 595 600 585 595 0 66,361,900 39,246,848,000 8,017 6,190.179 595 T/J 4,065,500 590 B 237,700 175 LINK Link Net Tbk. --S9K--1 5,475 5,600 5,475 5,550 75 596,700 3,330,455,000 217 346.875 5,550 T/J 100,000 5,475 B 4,500 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,350 3,290 3,340 30 1,087,600 3,611,273,000 320 361.081 3,340 T/J 50,400 3,330 B 26,700 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 520 505 515 10 38,400,700 19,649,016,000 1,765 131.861 515 T/J 239,500 510 B 3,331,500 178 LPPF Matahari Department Store Tbk. --S9XXO1 9,350 11,100 9,825 10,650 1,300 20,989,900 221,652,137,500 11,717 241.327 10,700 J 407,100 10,650 T/B 1,432,900 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,410 1,370 1,390 15 35,669,200 49,765,735,500 2,351 358.710 1,390 T/J 152,500 1,385 B 213,900 180 LTLS Lautan Luas Tbk. --S9---1 630 645 605 645 15 135,800 83,465,500 17 228.005 645 T/J 20,000 625 B 44,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 955 960 900 925 -30 1,107,300 1,048,463,500 281 1,950.407 925 T/J 94,000 900 B 2,600 182 MAIN Malindo Feedmill Tbk. --U3---1 730 730 710 720 -10 743,400 536,258,000 141 409.091 725 J 67,300 720 T/B 19,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,865 1,855 1,830 1,855 -10 3,500 6,430,500 7 110.417 1,855 T/J 300 1,830 B 1,800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,500 7,650 7,400 7,600 100 610,500 4,619,160,000 336 1,216.000 7,625 J 21,400 7,600 T/B 12,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,805 1,805 1,785 1,785 -20 2,253,600 4,056,976,500 212 714.000 1,795 J 29,800 1,785 T/B 600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 298 300 282 300 2 231,400 68,122,400 30 213.311 300 T/J 49,200 292 B 9,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,060 4,060 0 600 2,436,000 2 1,602.178 4,060 T/J 100 3,900 B 1,400 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,980 4,050 3,800 3,890 -90 60,300 234,806,000 64 299.231 3,890 T/J 7,600 3,880 B 1,300 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 790 795 755 775 -15 7,119,100 5,535,476,500 1,102 48.438 775 T/J 224,200 770 B 273,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,550 2,690 2,550 2,650 100 5,310,400 13,773,676,000 604 191.336 2,650 T/J 170,000 2,600 B 12,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 226 222 222 0 5,763,100 1,281,521,400 177 199.117 224 J 1,499,400 222 T/B 286,300 192 MDIA Intermedia Capital Tbk. --U9---1 194 216 195 206 12 231,209,100 46,656,793,200 773 149.275 208 J 100,000 206 T/B 3,349,400 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,410 2,400 2,400 0 58,600 140,645,000 9 120.000 2,410 J 19,500 2,400 T/B 22,000 194 MDLN Modernland Realty Tbk. --S6---1 328 336 330 332 4 7,617,300 2,523,581,000 344 98.529 332 T/J 219,800 330 B 74,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,475 1,575 1,445 1,575 100 101,800,000 154,411,029,500 5,896 2,774.011 1,575 T/J 6,545,200 1,550 B 5,000,000 196 MEGA Bank Mega Tbk. --U8---1 3,300 3,540 3,090 3,540 240 158,700 551,388,000 47 2,580.401 0 J 0 3,170 B 200 197 MERK Merck Tbk. --U5---2 7,875 7,875 7,850 7,850 -25 9,500 74,740,000 13 20,697.656 7,850 T/J 7,700 7,800 B 3,200 198 META Nusantara Infrastructure Tbk. --S7---1 214 212 206 212 -2 5,519,000 1,156,327,600 137 63.645 212 T/J 945,500 210 B 26,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,665 1,675 1,650 1,665 0 61,100 101,589,000 6 853.846 1,665 T/J 50,000 1,650 B 3,400 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,025 J 1,000 770 B 111,100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,160 2,180 2,140 2,160 0 4,343,900 9,376,990,000 1,656 127.172 2,170 J 180,400 2,160 T/B 618,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,775 1,775 1,775 1,775 0 1,230,300 2,183,782,500 2 1,690.476 1,895 J 700 1,780 B 1,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 266 288 260 276 10 2,004,500 537,258,200 275 690.000 276 T/J 9,900 272 B 20,100 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,000 30,250 30,125 30,250 250 115,400 3,487,770,000 68 1,440.476 30,250 T/J 100 28,450 B 2,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,650 15,500 15,650 -150 3,100 48,240,000 11 99,681.529 15,875 J 200 15,600 B 800 206 MLPL Multipolar Tbk. --S9K--1 171 172 166 168 -3 25,504,500 4,295,470,100 843 19.270 168 T/J 962,300 167 B 2,952,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 580 585 0 2,700 1,566,500 4 100.000 585 T/J 50,000 550 B 300 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,535 1,550 1,495 1,535 0 15,178,900 23,200,278,000 11,985 170.556 1,535 T/J 164,300 1,530 B 10,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 850 845 850 5 14,100 11,982,000 11 56.667 850 T/J 104,500 845 B 100 210 MPPA Matahari Putra Prima Tbk. --S9---1 442 454 440 446 4 1,625,500 722,443,000 388 187.513 448 J 500 444 B 27,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,200 3,800 B 10,000 212 MSKY MNC Sky Vision Tbk. --U9---1 795 805 785 805 10 40,600 32,555,500 5 52.961 805 T/J 19,100 705 B 20,000 213 MTDL Metrodata Electronics Tbk. --U9---1 675 690 680 680 5 11,800 8,039,000 2 1,224.166 690 J 8,000 680 T/B 19,800 214 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---1 356 360 356 360 4 1,085,000 389,060,400 20 151.355 364 J 100 356 B 235,100 216 MYOH Samindo Resources Tbk. --U2---1 810 825 800 805 -5 143,600 115,406,500 38 95.882 805 T/J 29,400 800 B 116,300 217 MYRX Hanson International Tbk. --S6XXO2 159 165 152 152 -7 872,297,400 137,157,023,800 5,777 103.661 155 J 3,169,100 152 T/B 27,088,300 218 NASA Ayana Land International Tbk. --U9---2 380 374 374 374 -6 120,500 45,067,000 16 363.107 380 J 128,500 374 T/B 3,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,620 3,620 3,580 3,610 -10 41,800 150,551,000 111 1,110.769 3,620 J 14,800 3,610 T/B 63,200 220 NIRO Nirvana Development Tbk. --U6---2 89 93 85 90 1 768,400 66,067,800 25 85.714 89 J 5,900 86 B 10,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,880 1,890 1,875 1,880 0 500 940,500 5 1,139.069 1,890 J 700 1,880 T/B 300 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 920 900 910 0 4,700 4,267,000 23 242.667 920 J 19,100 910 T/B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 494 500 480 484 -10 9,454,200 4,619,913,600 242 56.941 484 T/J 969,100 482 B 32,200 224 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---1 590 590 550 560 -30 183,100 102,604,500 60 1,107.924 560 T/J 2,600 555 B 41,900 226 PALM Provident Agro Tbk. --U1---2 290 304 288 288 -2 7,500 2,179,000 10 78.716 304 J 3,200 286 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 2,160 2,150 2,150 2,150 -10 8,300 17,845,000 9 1,563.636 2,180 J 9,000 2,140 B 14,700 228 PBID Panca Budi Idaman Tbk. --U3---2 900 895 890 890 -10 172,500 154,137,500 19 104.706 900 J 380,500 890 T/B 304,000 229 PBRX Pan Brothers Tbk. --S4K--1 498 492 488 490 -8 20,680,500 10,133,336,000 6,849 867.257 492 J 322,700 490 T/B 23,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,700 J 400 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,410 2,410 2,380 2,380 -30 73,100 175,044,000 39 1,586.667 2,390 J 200 2,380 T/B 2,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,545 0 0 1,545 0 0 0 0 301.463 1,500 J 9,900 1,340 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,190 3,450 3,220 3,390 200 22,300 73,759,000 24 1,406.697 3,390 T/J 99,200 3,330 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,325 1,280 1,300 -20 2,679,600 3,467,630,500 244 2,164.502 1,305 J 1,000 1,300 T/B 295,300 235 PNIN Paninvest Tbk. --U8---1 1,230 1,230 1,200 1,215 -15 824,500 999,446,500 411 1,292.003 1,220 J 6,100 1,215 T/B 160,400 236 PNLF Panin Financial Tbk. --S8---1 264 276 262 276 12 29,073,000 7,856,484,800 1,135 298.314 276 T/J 581,600 272 B 24,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,285 J 2,500 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,200 4,210 4,180 4,190 -10 30,578,600 128,171,276,000 309 2,659.456 4,200 J 110,800 4,190 T/B 164,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 650 635 635 -15 12,000 7,674,500 5 118.692 645 J 10,000 635 T/B 28,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,150 1,150 1,150 0 522,000 600,300,000 30 76.667 1,190 J 5,000 1,150 T/B 26,100 241 PPRE PP Presisi Tbk. --U7---1 386 390 384 384 -2 3,353,300 1,292,494,000 447 89.302 386 J 75,400 384 T/B 221,100 242 PPRO PP Properti Tbk. --S6K--1 187 189 187 187 0 14,219,200 2,670,800,000 963 404.324 188 J 1,010,200 187 T/B 3,950,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,580 3,500 3,550 0 168,800 592,079,000 14 54.615 3,550 T/J 176,900 3,490 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 216 208 208 -6 8,724,200 1,838,951,000 661 674.821 208 T/J 462,000 206 B 1,124,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,110 3,190 3,130 3,170 60 33,959,800 107,335,301,000 2,829 2,756.522 3,180 J 1,303,900 3,170 T/B 426,700 246 PTPP PP (Persero) Tbk. --S6XXO1 3,110 3,150 3,090 3,100 -10 4,053,000 12,668,910,000 1,202 582.707 3,140 J 28,800 3,100 T/B 928,300 247 PTRO Petrosea Tbk. --M2---1 2,430 2,480 2,400 2,480 50 2,255,700 5,519,832,000 618 1,984.000 2,490 J 71,500 2,480 T/B 109,700 248 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 675 680 665 675 0 28,272,700 19,058,248,000 2,310 2,602.259 675 T/J 618,900 670 B 512,500 250 RAJA Rukun Raharja Tbk. --S7---1 680 700 670 680 0 2,073,600 1,418,205,500 219 2,335.807 680 T/J 505,700 675 B 100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,200 1,150 1,180 30 6,898,400 8,133,024,000 1,030 737.500 1,180 T/J 249,200 1,175 B 2,200 252 RDTX Roda Vivatex Tbk --U6---1 5,900 5,825 5,825 5,825 -75 300 1,747,500 1 306.871 5,825 T/J 200 5,575 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 150 165 148 153 3 906,713,500 137,042,643,700 5,862 84.000 154 J 477,500 153 T/B 3,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 342 330 342 0 2,400 818,000 9 2,676.056 340 J 2,200 334 B 100 255 RODA Pikko Land Development Tbk. --U6---2 196 188 176 177 -19 420,900 78,898,500 15 282.612 189 J 100 177 T/B 66,900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,235 1,200 1,230 30 868,800 1,067,750,000 92 482.353 1,230 T/J 1,600 1,225 B 7,600 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 555 555 -10 2,062,100 1,154,656,000 433 693.750 555 T/J 100 550 B 181,500 258 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 2,000 20,600,000 1 6,645.161 10,300 T/J 33,800 9,700 B 2,600 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,860 2,980 2,820 2,850 -10 17,696,700 50,803,835,000 3,065 1,289.284 2,850 T/J 482,500 2,840 B 21,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 835 800 830 130 16,400 13,450,500 22 928.360 830 T/J 13,600 745 B 300 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,500 2,500 0 103,100 258,000,000 18 106.838 2,500 T/J 709,900 2,490 B 32,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 58.088 1,520 J 100 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 790 780 780 -10 2,206,800 1,729,734,500 309 557.143 780 T/J 15,400 775 B 18,200 265 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 1,538,300 1,053,480,500 358 117.241 685 J 210,000 680 T/B 8,013,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,650 8,500 8,550 25 281,800 2,408,755,000 590 97.106 8,550 T/J 64,500 8,525 B 4,400 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 525 505 525 15 14,061,300 7,283,581,000 387 47.727 525 T/J 450,400 520 B 380,300 269 SIPD Sierad Produce Tbk. --U3---2 1,045 1,045 1,005 1,045 0 83,000 86,250,000 11 1.161 1,045 T/J 35,300 1,005 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 496 0 0 496 0 0 0 0 431.304 520 J 100 500 B 4,000 271 SMAR Smart Tbk. --U1---2 3,300 3,450 3,300 3,450 150 6,100 20,434,000 11 1,139.893 3,450 T/J 700 3,330 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,150 3,730 3,140 3,730 580 2,705,200 9,719,192,000 838 666.071 3,730 T/J 551,300 3,350 B 500 273 SMCB Holcim Indonesia Tbk. --M3---1 845 855 845 850 5 25,700 21,789,000 28 1,026.570 850 T/J 3,500 845 B 5,800 274 SMDR Samudera Indonesia Tbk. --S7---1 515 520 510 510 -5 5,651,500 2,895,537,500 535 2,046.713 510 T/J 247,900 505 B 1,739,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,100 1,115 1,090 1,110 10 26,331,200 29,144,962,500 1,840 1,823.858 1,110 T/J 1,974,000 1,105 B 40,100 276 SMRU SMR Utama Tbk. --U2---2 448 480 448 480 32 2,715,000 1,289,183,400 77 117.383 480 T/J 1,101,000 450 B 5,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,350 1,360 1,335 1,350 0 1,219,600 1,646,873,500 493 3,605.866 1,350 T/J 5,500 1,345 B 8,600 278 SOCI Soechi Lines Tbk. --M7---1 274 286 272 284 10 24,485,300 6,862,979,200 992 51.636 286 J 972,000 284 T/B 8,486,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 220 193 220 18 12,004,500 2,640,838,100 35 234.789 220 T/J 70,000 195 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 334 336 -2 51,774,400 17,444,315,600 2,086 140.000 336 T/J 1,547,600 334 B 9,804,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,900 3,830 3,900 50 11,600 45,078,000 11 70.909 3,900 T/J 4,600 3,840 B 600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 605 585 600 5 15,200,500 9,088,820,000 732 246.154 600 T/J 145,300 595 B 1,805,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,445 1,430 1,445 5 29,099,300 41,801,170,000 1,804 215.672 1,445 T/J 41,000 1,440 B 200,000 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 4,200 J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,700 85,000 4 64.769 50 T/J 310,644,600 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 1,858,700 6,921,269,000 805 3,372.727 3,720 J 37,400 3,710 T/B 19,400 288 TARA Sitara Propertindo Tbk. --S6K--1 825 830 820 825 0 41,600,700 34,252,317,000 4,244 778.302 825 T/J 113,600 820 B 48,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,725 5,725 5,625 5,625 -100 3,185,400 17,977,605,000 773 277.778 5,650 J 15,000 5,625 T/B 182,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,100 1,220 1,130 1,210 110 2,230,500 2,664,700,000 408 275.532 1,210 T/J 175,600 1,205 B 150,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 300 15,050 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 900 915 890 910 10 199,200 177,311,500 18 293.548 910 T/J 1,100 900 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 780 780 780 0 1,500 1,170,000 2 176.759 750 J 100 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 2,005.095 2,440 J 2,000 2,300 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 515 540 505 540 25 890,300 465,148,000 241 270.000 545 J 8,500 540 T/B 600 296 TINS Timah Tbk. --S2K--1 1,175 1,205 1,165 1,165 -10 61,436,400 72,753,412,500 3,960 595.308 1,175 J 91,000 1,165 T/B 2,413,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 5,250 6,300 5,225 6,275 1,025 15,473,400 90,761,197,500 4,579 387.972 6,275 T/J 80,800 6,250 B 90,700 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,145 1,095 1,145 0 200 224,000 2 526.703 1,140 J 1,000 1,100 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,610 2,640 2,600 2,640 30 8,200 21,385,000 5 138.947 2,640 T/J 1,000 2,450 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,420 4,750 4,420 4,750 330 13,734,700 61,926,637,000 1,616 1,532.258 4,750 T/J 99,000 4,570 B 200 301 TOTL Total Bangun Persada Tbk. --S6---1 730 735 730 730 0 441,100 322,017,000 73 262.377 735 J 162,400 730 T/B 1,733,900 302 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 388 392 -4 66,200 25,938,200 97 1,271.613 394 J 2,000 392 T/B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,590 3,660 3,570 3,570 -20 231,700 834,066,000 150 3,412.252 3,620 J 40,600 3,570 T/B 20,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 414 424 398 402 -12 410,108,900 167,675,784,200 5,929 332.248 404 J 1,384,000 402 T/B 10,000,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 134 135 125 126 -8 3,051,200 385,318,500 118 126.971 130 J 1,500 126 T/B 416,600 306 TRST Trias Sentosa Tbk. --U3---1 390 390 390 390 0 100 39,000 1 232.641 390 T/J 49,900 386 B 30,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,615 1,630 1,600 1,625 10 7,200 11,697,000 7 289.889 1,625 T/J 203,000 1,605 B 3,500 308 TURI Tunas Ridean Tbk. --M9---1 1,495 1,495 1,495 1,495 0 118,100 176,559,500 11 3,322.222 1,500 J 201,900 1,495 T/B 42,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,390 1,345 1,370 20 796,600 1,073,438,500 59 2,656.274 1,370 T/J 106,300 1,350 B 106,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 4,030 4,030 4,030 40 100 403,000 1 149.255 4,000 J 100 3,710 B 100 311 VICO Victoria Investama Tbk. --U8---1 254 260 236 246 -8 14,700 3,654,800 17 196.800 246 T/J 3,200 244 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 298 312 300 310 12 4,896,900 1,501,969,800 213 103.333 312 J 540,500 310 T/B 216,700 313 VOKS Voksel Electric Tbk. --S4---1 240 244 234 244 4 79,500 18,944,200 31 107.934 242 J 1,500 240 B 500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 284 288 278 278 -6 4,575,600 1,290,326,000 340 95.862 280 J 15,500 278 T/B 185,800 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,950 1,920 1,925 -10 13,254,500 25,564,902,000 1,674 494.791 1,930 J 219,200 1,925 T/B 182,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 360 332 350 20 2,182,000 763,043,400 172 94.652 354 J 65,500 350 T/B 387,700 317 WOOD Integra Indocabinet Tbk. --S5---2 300 310 300 304 4 33,509,000 10,229,863,000 1,050 116.923 304 T/J 6,156,600 302 B 1,386,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 482 484 476 480 -2 77,439,300 37,157,761,600 2,793 97.959 482 J 4,031,800 480 T/B 89,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,920 2,950 2,900 2,910 -10 26,839,900 78,218,293,000 3,000 785.425 2,910 T/J 10,400 2,900 B 251,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 565 575 555 560 -5 23,535,500 13,231,570,000 1,070 94.915 565 J 1,197,400 560 T/B 1,054,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,705 1,765 1,675 1,675 -30 10,684,100 18,318,934,500 1,062 1,196.429 1,675 T/J 77,600 1,670 B 134,000 Total 7,188,888,000 4,094,242,989,900 264,889 4,523,869,400 282,957,700 Jakarta, 28 February 2018 Trading Division