List of Securities Quotation: IDX SMC Composite Date: Thursday, 01 March 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 14,425 15,175 14,350 15,025 600 6,255,800 93,171,150,000 3,095 1,220.593 15,025 T/J 62,400 15,000 B 5,200 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 4,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 2,200 2,100 2,200 30 4,300 9,056,000 5 58.667 2,160 J 2,400 2,100 B 5,300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,350 1,330 1,345 15 6,258,800 8,397,434,000 1,551 1,640.244 1,345 T/J 341,300 1,335 B 67,500 5 ACST Acset Indonusa Tbk. --U6---1 2,900 2,900 2,870 2,880 -20 1,083,800 3,131,622,000 158 120.943 2,880 T/J 15,100 2,870 B 125,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,480 2,480 2,440 2,460 -20 7,330,600 18,051,437,000 867 1,931.942 2,460 T/J 759,700 2,450 B 335,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 9,300 9,025 9,100 -200 345,600 3,175,195,000 134 391.398 9,125 J 4,300 9,050 B 300 8 ADMG Polychem Indonesia Tbk --U3---1 278 290 280 282 4 1,606,600 456,196,800 106 25.171 284 J 75,600 282 T/B 38,000 9 AGII Aneka Gas Industri Tbk. --S3---1 740 745 730 745 5 102,300 75,566,500 27 67.727 745 T/J 4,400 730 B 31,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 555 555 0 4,962,900 2,761,265,000 267 906.744 560 J 2,059,700 555 T/B 1,283,200 11 AGRS Bank Agris Tbk. --U8---2 595 620 570 570 -25 590,400 342,810,500 163 518.182 570 T/J 9,300 565 B 15,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 695 705 680 680 -15 66,843,200 46,069,810,000 3,541 82.767 680 T/J 2,892,500 675 B 2,558,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,100 6,150 6,025 6,150 50 7,447,200 45,301,037,500 2,452 4,901.531 6,150 T/J 175,200 6,100 B 600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 376 J 2,000 358 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,400 5,400 0 1,000 5,400,000 4 220.408 5,400 T/J 101,200 5,350 B 4,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 600 590 590 -5 39,900 23,549,000 8 1,505.525 595 J 300 585 B 2,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,370 1,375 1,350 1,360 -10 355,400 485,937,000 34 113.333 1,375 J 34,300 1,360 T/B 3,300 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 955 955 925 940 -15 69,385,900 64,918,947,500 2,923 619.767 940 T/J 3,386,400 935 B 2,906,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 96,500 171,770,000 6 113.956 1,780 T/J 1,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 525 525 525 5 100 52,500 1 558.416 525 T/J 288,200 520 B 323,700 21 APLN Agung Podomoro Land Tbk. --M6---1 230 238 228 232 2 37,006,200 8,633,091,600 1,635 63.562 234 J 1,891,200 232 T/B 2,028,100 22 ARII Atlas Resources Tbk. --U2---2 1,135 1,410 1,100 1,140 5 98,200 112,508,500 48 76.000 1,150 J 74,200 1,115 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 320 346 320 334 14 71,002,100 24,030,056,800 1,830 111.333 334 T/J 244,400 332 B 109,900 24 ARNA Arwana Citramulia Tbk. --S3---1 344 346 340 346 2 399,800 136,411,400 71 2,351.662 346 T/J 10,000 344 B 400 25 ASGR Astra Graphia Tbk. --U9---1 1,385 1,410 1,360 1,385 0 7,458,800 10,325,781,500 374 287.154 1,400 J 83,200 1,385 T/B 90,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 830 830 805 805 -25 1,089,000 893,603,500 116 1,490.741 830 J 2,000 805 T/B 27,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 392 406 392 400 8 77,835,700 31,221,795,800 2,246 380.952 402 J 2,347,100 400 T/B 2,528,000 28 ATIC Anabatic Technologies Tbk. --U9---1 715 770 735 770 55 6,100 4,511,000 4 110.000 745 J 1,000 680 B 200 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 1,750 1,770 1,720 1,725 -25 2,159,500 3,769,437,000 663 1,560.098 1,725 T/J 22,000 1,720 B 102,300 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 51 52 -1 4,120,400 215,466,200 107 59.684 53 J 7,502,400 52 T/B 50,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 292 272 272 -8 128,400 34,991,600 17 200.538 280 J 20,000 270 B 103,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,465 1,465 1,455 1,460 -5 58,000 84,707,500 9 1,825.000 1,460 T/J 3,400 1,450 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 630 640 620 640 10 6,217,800 3,919,219,500 411 189.860 645 J 301,000 640 T/B 900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,530 0 0 1,530 0 0 0 0 110.870 1,530 J 1,000 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 2,550 J 100 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,740 3,760 3,700 3,760 20 11,852,800 44,144,177,000 2,240 490.435 3,760 T/J 2,162,500 3,740 B 100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 312 322 312 320 8 2,967,100 943,808,000 81 325.799 320 T/J 125,100 314 B 35,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 13,700 1,525 B 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 4,078,000 203,900,000 356 217.306 50 T/J 213,364,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 308 302 304 -2 14,456,400 4,407,506,800 462 178.824 306 J 169,100 304 T/B 392,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 830 860 800 800 -30 1,508,300 1,268,919,500 80 4,099.621 820 J 2,500 800 T/B 45,200 44 BHIT MNC Investama Tbk. --S9K--1 122 126 117 120 -2 24,094,100 2,914,136,600 1,225 350.928 121 J 603,100 120 T/B 813,200 45 BINA Bank Ina Perdana Tbk. --U8---2 700 720 630 635 -65 21,464,100 14,130,391,500 971 358.765 635 T/J 401,800 630 B 26,400 46 BIPI Benakat Integra Tbk. --S2K--2 98 99 94 95 -3 109,762,500 10,564,596,100 1,582 67.857 95 T/J 3,669,800 94 B 7,805,200 47 BIRD Blue Bird Tbk. --U7---1 3,200 3,280 3,160 3,240 40 326,000 1,055,541,000 165 49.846 3,240 T/J 34,400 3,210 B 1,000 48 BISI BISI International Tbk. --U1---1 1,780 1,785 1,775 1,775 -5 278,100 493,658,500 15 887.500 1,775 T/J 90,200 1,750 B 3,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,300 2,250 2,280 10 9,284,600 21,092,977,000 484 380.000 2,280 T/J 91,100 2,270 B 147,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 740 725 725 -15 13,684,200 9,963,711,500 1,494 168.605 730 J 512,500 725 T/B 729,700 51 BKSL Sentul City Tbk. --S6K--1 206 230 206 228 22 1,527,016,400 339,995,358,400 14,742 15.755 228 T/J 17,360,500 226 B 5,126,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 224 224 220 220 -4 15,200 3,356,800 12 504.819 220 T/J 4,600 218 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 9,425 9,425 9,425 -75 200 1,885,000 1 314.167 9,200 J 500 8,400 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 352 352 350 350 -2 78,700 27,608,800 8 109.375 354 J 4,000 326 B 5,000 56 BMTR Global Mediacom Tbk. --S9LKO1 605 635 605 635 30 61,072,600 38,129,901,500 7,446 516.848 635 T/J 1,013,200 630 B 373,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,463,600 573,180,000 1,113 1.719 50 T/J 2,830,613,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,380 1,365 1,340 1,350 -30 4,841,800 6,533,200,000 828 9.968 1,355 J 5,000 1,350 T/B 159,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 286 292 286 290 4 1,098,700 316,129,400 115 3.427 290 T/J 198,600 288 B 32,700 60 BNLI Bank Permata Tbk. --M8K--1 655 665 655 655 0 6,718,400 4,424,465,000 468 7.132 660 J 637,700 650 B 897,600 61 BOGA Bintang Oto Global Tbk. --S9---2 595 605 595 605 10 1,836,300 1,102,717,000 347 587.379 605 T/J 68,700 600 B 119,300 62 BOLT Garuda Metalindo Tbk. --U4---2 910 915 910 915 5 275,700 251,870,500 81 166.364 920 J 23,100 910 B 14,100 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 5,550 B 5,100 64 BRAM Indo Kordsa Tbk. --U4---1 7,325 7,475 7,400 7,475 150 300 2,235,000 2 290.918 7,200 J 2,500 6,900 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 97 102 95 96 -1 708,864,100 69,563,298,900 7,257 15.118 96 T/J 5,495,700 95 B 17,927,700 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,220 J 100 1,200 B 400 67 BRPT Barito Pacific Tbk. --S3XXO1 2,620 2,670 2,570 2,570 -50 37,830,900 99,381,378,000 5,386 201.267 2,570 T/J 17,200 2,560 B 743,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,935 1,965 1,850 1,850 -85 50,372,700 95,696,648,500 6,095 362.386 1,855 J 1,008,500 1,850 T/B 771,700 69 BSIM Bank Sinarmas Tbk. --U8---1 760 760 690 690 -70 671,200 473,774,500 113 470.607 695 J 10,000 690 T/B 70,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,550 2,700 2,550 2,700 150 10,300 27,499,000 15 138.462 2,700 T/J 4,200 2,600 B 1,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 137 143 136 139 2 658,300 91,635,700 106 1,064.971 139 T/J 49,200 137 B 300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,000 100,000 1 46.913 50 T/J 446,259,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,530 3,590 3,490 3,490 -40 1,015,300 3,555,666,000 196 675.621 3,500 J 180,000 3,490 T/B 991,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,715 1,715 1,715 1,715 0 300 514,500 1 290.678 1,715 T/J 4,100 1,500 B 300 76 BUMI Bumi Resources Tbk. --S2LKO2 316 320 312 312 -4 261,716,100 82,473,349,200 5,480 18.108 314 J 3,887,600 312 T/B 34,334,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 560 0 0 560 0 0 0 0 215.385 555 J 7,500 525 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 250 250 246 248 -2 490,200 122,057,800 66 234.509 250 J 41,600 248 T/B 10,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 232 246 230 242 10 281,585,200 67,829,896,400 4,919 52.928 242 T/J 1,738,800 240 B 2,982,300 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,775 10,750 10,750 0 11,600 124,715,000 5 185.345 10,775 J 2,400 10,750 T/B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 690 690 675 675 -15 476,400 323,225,000 171 204.545 680 J 17,900 675 T/B 110,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 78.571 1,480 J 2,400 1,385 B 500 83 CASA Capital Financial Indonesia Tbk. --U8---2 280 282 272 274 -6 714,400 197,681,000 117 500.575 278 J 20,000 274 T/B 6,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 355,000 248,500,000 9 175.000 720 J 608,400 700 T/B 17,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 89 89 0 309,100 27,715,000 31 569.600 90 J 43,100 89 T/B 263,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 334 322 324 2 72,000 23,526,800 12 25.354 330 J 72,500 324 T/B 337,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 590 590 570 570 -20 9,900 5,743,000 4 2,068.365 735 J 4,500 730 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 980 1,015 955 955 -25 6,030,300 5,935,588,500 1,200 830.435 960 J 28,000 955 T/B 11,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,590 1,550 1,585 -15 17,300 27,054,500 26 151.666 1,585 T/J 6,800 1,555 B 1,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 352 356 350 350 -2 361,300 127,315,800 185 66.206 352 J 3,200 350 T/B 4,000 91 COWL Cowell Development Tbk. --M6---2 775 790 770 780 5 1,317,600 1,028,613,500 495 600.000 780 T/J 100 775 B 23,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 113,909,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 480 0 0 480 0 0 0 0 242.222 500 J 2,000 482 B 10,000 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 4,600 J 300 4,500 B 1,500 96 CTRA Ciputra Development Tbk. --S6IK-1 1,290 1,300 1,280 1,290 0 18,984,000 24,553,217,500 1,429 288.824 1,290 T/J 158,300 1,285 B 5,100 97 DEWA Darma Henwa Tbk --U2---1 61 62 58 59 -2 237,116,900 14,160,658,800 2,835 19.466 60 J 11,598,800 59 T/B 320,700 98 DILD Intiland Development Tbk. --S6---1 360 364 358 360 0 3,179,200 1,142,930,600 435 62.733 360 T/J 40,300 358 B 1,316,100 99 DKFT Central Omega Resources Tbk. --U2---2 392 392 382 386 -6 351,700 135,289,200 220 991.523 390 J 1,498,000 386 T/B 11,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,100 4,990 5,100 100 219,500 1,095,339,000 66 30,485.982 5,100 T/J 19,900 4,700 B 2,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 185 192 183 187 2 29,175,900 5,517,859,800 1,146 89.048 188 J 30,000 187 T/B 51,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 1,994.044 2,380 J 50,000 2,290 B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,110 1,110 1,060 1,065 -45 29,535,600 31,917,844,000 1,411 1,441.839 1,070 J 16,000 1,065 T/B 829,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 296 300 294 296 0 179,800 53,440,000 54 53.818 300 J 99,700 296 T/B 5,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 424 442 422 430 6 2,233,900 959,929,400 203 116.216 436 J 5,000 428 B 73,400 106 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 1,990 2,040 2,000 2,040 50 41,700 84,237,000 10 750.907 2,050 J 5,100 2,000 B 20,600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 266 274 262 266 0 837,200 222,158,400 232 177.333 266 T/J 61,700 264 B 13,900 110 ECII Electronic City Indonesia Tbk. --U9---2 800 850 790 815 15 17,100 13,878,000 20 20.123 820 J 5,700 780 B 100 111 ELSA Elnusa Tbk. --S2K--1 505 510 486 488 -17 63,358,400 31,242,423,600 3,080 122.000 490 J 135,800 488 T/B 3,775,800 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,371,700 68,585,000 33 10.308 50 T/J 328,339,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 276 280 258 264 -12 317,339,800 84,730,072,000 5,736 22.010 264 T/J 1,853,100 262 B 13,240,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,600 2,250 2,600 350 10,400 24,325,000 22 1,819.085 2,570 J 100 2,300 B 1,500 115 ERAA Erajaya Swasembada Tbk. --S9---1 995 1,065 970 1,050 55 29,347,600 30,427,163,500 1,818 105.000 1,055 J 1,152,300 1,050 T/B 1,898,600 116 ESSA Surya Esa Perkasa Tbk. --S2---1 372 388 372 380 8 57,199,400 21,773,279,400 2,439 707.490 382 J 645,900 380 T/B 54,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,950 2,980 2,820 2,890 -60 8,334,000 24,143,066,000 3,373 146.670 2,910 J 69,700 2,890 T/B 110,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,400 1,450 1,450 1,450 50 600 870,000 5 2,280.412 1,470 J 1,200 1,435 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,400 5,275 5,400 75 440,100 2,355,257,500 125 1,237.510 5,400 T/J 300 5,375 B 10,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 1,440 1,440 1,440 20 100 144,000 1 288.000 1,440 T/J 100 1,320 B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,450 2,400 2,450 50 1,100 2,690,000 3 1,960.000 2,500 J 2,000 2,450 T/B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 625 610 615 -5 789,200 489,130,000 111 615.000 620 J 3,900 615 T/B 8,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 785 785 775 785 0 35,112,900 27,406,660,500 2,517 356.818 785 T/J 212,000 780 B 87,200 124 FPNI Lotte Chemical Titan Tbk. --M3---2 200 204 200 200 0 971,200 195,410,400 86 60.665 202 J 125,900 200 T/B 216,200 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,900 95,000 4 2.778 50 T/J 7,625,600 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---1 312 318 312 314 2 3,332,200 1,046,488,000 377 42.210 316 J 260,200 314 T/B 36,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 830 835 790 795 -35 22,016,000 17,678,847,500 1,399 156.078 800 J 138,700 795 T/B 2,377,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 386 390 376 384 -2 3,655,200 1,390,680,200 283 96.000 384 T/J 62,600 382 B 200 130 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---1 167 182 166 181 14 660,200 115,739,400 53 72.400 185 J 25,900 173 B 100,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 300 302 300 302 2 5,000 1,507,000 7 47.624 328 J 400 302 T/B 1,100 134 HERO Hero Supermarket Tbk. --U9---1 950 950 950 950 0 2,100 1,995,000 2 1,982.967 950 T/J 51,900 925 B 600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,240 3,220 3,240 0 16,500 53,441,000 27 991.857 3,240 T/J 6,600 3,230 B 1,600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,000 1,430,000 1 1,100.000 705 J 5,000 690 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 292 284 286 2 2,292,800 661,929,800 1,081 95.333 288 J 200,400 286 T/B 128,800 138 HRUM Harum Energy Tbk. --S2K--1 3,400 3,500 3,380 3,490 90 4,246,800 14,715,176,000 1,514 67.115 3,490 T/J 167,800 3,450 B 400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,950 J 1,000 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 895 900 895 900 5 50,800 45,719,000 13 70.312 895 J 3,000 875 B 1,300 141 IIKP Inti Agri Resources Tbk --U5---2 226 230 222 222 -4 308,447,700 69,639,071,800 1,839 426.120 224 J 97,800 222 T/B 784,200 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 885 945 895 945 60 1,438,200 1,320,956,500 2,677 126.867 945 T/J 40,100 935 B 9,500 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 388 396 380 394 6 5,475,400 2,133,473,800 144 78.800 396 J 34,500 394 T/B 361,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,005 1,010 1,005 1,010 5 211,500 212,896,000 25 265.789 1,010 T/J 24,400 1,005 B 600 145 INAF Indofarma Tbk. --U5K--1 4,410 4,420 4,400 4,400 -10 19,600 86,379,000 57 1,760.000 4,400 T/J 9,700 4,380 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,390 3,370 3,300 3,300 -90 12,047,900 40,003,322,000 2,709 1,346.939 3,310 J 98,000 3,300 T/B 59,600 147 INDY Indika Energy Tbk. --S7LKO1 4,320 4,340 4,180 4,220 -100 13,186,000 55,760,432,000 5,377 143.051 4,230 J 77,000 4,220 T/B 210,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,750 11,350 10,700 11,150 400 16,679,900 184,377,122,500 5,429 574.544 11,150 T/J 191,900 11,125 B 10,100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 91 89 91 2 8,995,500 814,312,300 131 0.520 92 J 2,521,900 91 T/B 4,599,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 620 620 620 620 0 100 62,000 1 590.476 625 J 101,100 620 T/B 49,200 151 INTA Intraco Penta Tbk. --U9---2 450 450 446 446 -4 1,476,600 661,451,800 228 314.392 446 T/J 36,100 444 B 447,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 420 404 420 8 57,900 23,810,800 14 110.526 418 J 2,000 404 B 12,700 153 ISAT Indosat Tbk. --S7K--1 5,600 5,600 5,425 5,450 -150 967,500 5,295,147,500 624 389.286 5,500 J 35,400 5,450 T/B 4,700 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,800 31,200 30,050 30,175 -625 622,300 18,904,997,500 1,586 215.536 30,350 J 100 30,175 T/B 3,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 109 115 107 108 -1 2,675,800 293,460,100 312 77.143 110 J 200,000 108 T/B 33,300 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 478 J 20,200 466 B 5,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 525 525 0 100,000 52,500,000 1 434.541 525 T/J 130,100 500 B 100,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 880 880 790 795 -85 1,275,400 1,032,164,500 456 567.857 800 J 3,000 795 T/B 46,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,620 1,610 1,595 1,605 -15 10,122,900 16,207,984,000 656 438.764 1,610 J 2,056,200 1,605 T/B 10,900 160 JRPT Jaya Real Property Tbk. --S6---1 840 850 840 850 10 2,499,200 2,110,253,000 508 817.308 850 T/J 262,100 840 B 524,600 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,350 5,450 5,325 5,425 75 9,612,200 52,084,137,500 1,929 319.908 5,450 J 472,700 5,425 T/B 406,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,710 1,720 1,720 1,720 10 100 172,000 1 370.434 1,710 J 1,700 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,400 2,440 2,390 2,400 0 236,600 567,156,000 172 2,400.000 2,400 T/J 42,900 2,390 B 142,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 510 515 505 510 0 6,438,800 3,274,315,500 475 61.969 515 J 675,300 510 T/B 547,900 165 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---1 278 280 276 278 0 3,346,100 929,019,800 121 9.645 278 T/J 359,800 276 B 157,100 167 KINO Kino Indonesia Tbk. --U5---2 2,020 2,010 2,000 2,000 -20 22,600 45,415,000 18 52.632 2,050 J 800 2,000 T/B 700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 3,010 2,940 2,990 0 750,600 2,228,957,000 97 996.667 2,990 T/J 8,100 2,980 B 1,200 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 408 390 400 0 1,364,600 540,796,400 90 1,403.509 400 T/J 33,100 392 B 47,700 170 KMTR Kirana Megatara Tbk. --U3---2 484 605 482 605 121 13,204,100 7,498,730,700 1,916 132.096 0 J 0 605 T/B 5,757,000 171 KPIG MNC Land Tbk. --U9---2 1,310 1,315 1,300 1,300 -10 2,100 2,731,500 2 279.732 1,300 T/J 600 1,235 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,550 2,560 2,530 2,550 0 61,100 155,418,000 60 927.273 2,550 T/J 1,600 2,530 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 525 505 510 0 9,876,600 5,044,746,500 2,011 63.404 510 T/J 672,800 505 B 3,669,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 595 620 590 605 10 88,947,900 53,725,230,500 9,614 6,294.216 610 J 2,000 605 T/B 21,800 175 LINK Link Net Tbk. --S9K--1 5,550 5,500 5,425 5,450 -100 1,429,600 7,802,842,500 390 340.625 5,450 T/J 78,900 5,425 B 1,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,340 3,510 3,310 3,410 70 1,867,200 6,397,523,000 850 368.649 3,420 J 1,100 3,410 T/B 4,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 515 520 510 510 -5 38,060,600 19,644,237,500 1,839 130.581 515 J 3,502,300 510 T/B 4,060,200 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,650 11,250 10,300 11,250 600 11,512,900 127,572,085,000 4,553 254.923 11,250 T/J 224,000 11,225 B 3,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,390 1,510 1,385 1,485 95 95,285,600 139,390,450,000 5,852 383.226 1,485 T/J 230,700 1,480 B 178,500 180 LTLS Lautan Luas Tbk. --S9---1 645 650 645 645 0 231,000 149,534,500 25 228.005 650 J 360,500 645 T/B 108,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 925 920 860 910 -15 1,794,600 1,628,275,000 494 1,918.779 910 T/J 161,400 890 B 500 182 MAIN Malindo Feedmill Tbk. --S3---1 720 725 710 715 -5 451,800 321,818,000 86 406.250 715 T/J 235,600 710 B 385,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 1,845 1,830 1,845 -10 2,100 3,844,500 3 109.821 1,830 J 500 1,815 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,600 7,625 7,350 7,375 -225 719,600 5,318,182,500 615 1,180.000 7,400 J 8,100 7,375 T/B 229,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,785 1,785 1,750 1,750 -35 2,819,500 4,996,006,500 317 700.000 1,750 T/J 41,800 1,745 B 138,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 302 298 300 0 3,837,300 1,151,979,600 62 213.311 304 J 151,200 300 T/B 1,265,300 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,060 4,060 0 100 406,000 1 1,602.178 4,080 J 1,800 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,890 3,990 3,880 3,960 70 147,900 580,724,000 98 304.615 3,960 T/J 7,100 3,950 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 775 775 735 745 -30 16,586,300 12,469,989,500 2,031 46.562 745 T/J 177,000 740 B 154,200 190 MCAS M Cash Integrasi Tbk. --U9---2 2,650 2,650 2,560 2,580 -70 4,742,100 12,300,775,000 385 186.282 2,580 T/J 1,600 2,570 B 5,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 224 220 224 2 5,793,400 1,286,785,600 176 200.911 224 T/J 2,905,400 222 B 1,057,200 192 MDIA Intermedia Capital Tbk. --U9---1 206 256 208 256 50 31,499,600 7,664,365,200 1,512 185.507 0 J 0 256 T/B 24,749,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,440 2,380 2,400 0 165,200 399,338,000 17 120.000 2,440 J 10,000 2,400 T/B 30,000 194 MDLN Modernland Realty Tbk. --S6---1 332 338 332 332 0 4,279,700 1,428,081,600 205 98.529 332 T/J 75,100 330 B 620,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,575 1,600 1,485 1,500 -75 71,666,200 109,683,864,500 5,083 2,641.915 1,505 J 274,900 1,500 T/B 694,100 196 MEGA Bank Mega Tbk. --U8---1 3,540 3,540 3,540 3,540 0 600 2,124,000 3 2,580.401 3,540 T/J 200 3,500 B 200 197 MERK Merck Tbk. --U5---2 7,850 7,850 7,800 7,800 -50 12,900 100,725,000 16 20,565.824 7,800 T/J 3,600 7,750 B 1,500 198 META Nusantara Infrastructure Tbk. --S7---1 212 212 208 210 -2 4,651,800 974,563,800 114 63.044 212 J 1,644,000 208 B 355,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,665 1,665 1,645 1,665 0 196,500 326,153,500 19 853.846 1,665 T/J 32,000 1,645 B 300 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 785 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,160 2,180 2,090 2,140 -20 9,034,000 19,253,584,000 3,383 125.995 2,150 J 30,300 2,140 T/B 238,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,775 1,840 1,780 1,830 55 486,500 887,105,000 114 1,742.857 1,845 J 27,000 1,830 T/B 7,400 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 276 288 262 278 2 2,972,100 803,900,600 269 695.000 280 J 25,100 278 T/B 3,200 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,250 30,450 30,300 30,450 200 97,500 2,960,927,500 58 1,450.000 29,250 J 100 27,550 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,650 15,900 15,000 15,000 -650 149,300 2,243,037,500 45 95,541.401 15,100 J 10,000 15,000 T/B 600 206 MLPL Multipolar Tbk. --S9K--1 168 169 165 165 -3 12,377,300 2,054,219,300 558 18.926 166 J 201,100 165 T/B 2,676,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 50,000 29,250,000 2 100.000 585 T/J 101,500 580 B 10,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,535 1,555 1,500 1,535 0 15,671,100 24,081,652,000 11,779 170.556 1,535 T/J 1,285,400 1,530 B 20,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 850 830 840 -10 65,000 54,411,500 15 56.000 840 T/J 9,300 835 B 20,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 446 458 444 446 0 2,015,400 911,450,400 314 187.513 448 J 7,700 446 T/B 67,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 3,710 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 805 800 780 800 -5 1,700 1,358,000 6 52.632 800 T/J 27,500 780 B 7,900 213 MTDL Metrodata Electronics Tbk. --U9---1 680 690 680 690 10 147,400 101,704,000 13 1,242.169 695 J 20,100 690 T/B 34,600 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 360 0 0 360 0 0 0 0 151.355 362 J 33,000 358 B 100 216 MYOH Samindo Resources Tbk. --U2---1 805 805 795 805 0 681,100 544,952,000 67 95.882 805 T/J 139,200 795 B 26,700 217 MYRX Hanson International Tbk. --S6XXO2 152 159 153 154 2 384,309,200 59,956,259,800 3,146 105.025 155 J 3,274,000 154 T/B 1,284,500 218 NASA Ayana Land International Tbk. --U9---2 374 420 368 386 12 143,200 53,565,400 46 374.757 386 T/J 10,000 382 B 100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,610 3,610 3,570 3,570 -40 22,800 81,729,000 84 1,098.462 3,590 J 3,300 3,570 T/B 5,200 220 NIRO Nirvana Development Tbk. --U6---2 90 92 87 91 1 76,200 6,963,500 19 86.667 90 J 165,500 88 B 200 221 NISP Bank OCBC NISP Tbk. --U8---1 1,880 1,900 1,880 1,900 20 1,500 2,836,500 15 1,151.187 1,900 T/J 1,600 1,880 B 6,500 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 915 905 910 0 2,100 1,913,000 14 242.667 910 T/J 4,400 905 B 6,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 484 492 480 480 -4 2,275,600 1,099,031,400 153 56.471 482 J 541,100 480 T/B 686,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 1,900 J 20,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 595 560 560 0 58,200 33,645,500 31 1,107.924 575 J 5,000 560 T/B 28,600 226 PALM Provident Agro Tbk. --U1---2 288 310 288 308 20 7,800 2,347,200 8 84.183 308 T/J 85,700 292 B 4,300 227 PANS Panin Sekuritas Tbk. --U8---1 2,150 2,150 2,120 2,120 -30 31,200 66,566,000 22 1,541.818 2,150 J 12,200 2,130 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 890 900 900 900 10 1,100 990,000 2 105.882 900 T/J 412,900 890 B 200,000 229 PBRX Pan Brothers Tbk. --S4K--1 490 492 486 490 0 20,642,300 10,093,226,200 4,640 867.257 490 T/J 94,000 488 B 243,700 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 1,550 1,500 1,500 -250 2,600 3,990,000 4 125.000 1,700 J 400 1,500 T/B 1,300 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,380 2,390 2,330 2,370 -10 96,500 227,125,000 38 1,580.000 2,370 T/J 19,800 2,330 B 2,600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,545 1,535 1,535 1,535 -10 100 153,500 1 299.512 1,540 J 200 1,355 B 8,100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 3,380 3,200 3,200 -190 4,000 13,070,000 8 1,327.856 3,290 J 700 3,210 B 3,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,310 1,300 1,305 5 2,829,900 3,691,731,000 170 2,172.827 1,315 J 32,500 1,300 B 105,400 235 PNIN Paninvest Tbk. --U8---1 1,215 1,245 1,210 1,215 0 478,600 585,484,000 175 1,292.003 1,215 T/J 40,000 1,210 B 10,900 236 PNLF Panin Financial Tbk. --S8---1 276 280 272 276 0 6,229,400 1,715,745,400 510 298.314 276 T/J 1,033,200 274 B 55,800 237 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 4,190 4,200 4,160 4,180 -10 34,999,600 146,275,507,000 338 2,653.109 4,190 J 97,300 4,180 T/B 156,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 635 650 635 650 15 58,400 37,637,500 15 121.495 655 J 14,700 650 T/B 13,100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,150 1,130 1,150 0 8,500 9,705,000 8 76.667 1,190 J 1,000 1,150 T/B 47,000 241 PPRE PP Presisi Tbk. --U7---1 384 390 382 390 6 3,021,000 1,162,020,600 405 90.698 390 T/J 102,700 388 B 133,000 242 PPRO PP Properti Tbk. --S6K--1 187 189 186 187 0 15,102,500 2,828,342,300 852 404.324 187 T/J 3,669,500 186 B 3,133,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 0 0 3,550 0 0 0 0 54.615 3,550 J 53,200 3,520 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 212 206 206 -2 5,728,800 1,186,588,600 219 668.332 208 J 754,800 206 T/B 530,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,240 3,130 3,170 0 22,108,900 70,417,864,000 4,126 2,756.522 3,170 T/J 7,181,700 3,150 B 144,600 246 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,170 3,100 3,150 50 7,461,900 23,515,951,000 1,524 592.105 3,150 T/J 4,400 3,140 B 131,200 247 PTRO Petrosea Tbk. --M2---1 2,480 2,470 2,300 2,400 -80 6,407,000 15,319,085,000 1,650 1,920.000 2,410 J 10,100 2,400 T/B 53,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 675 710 670 695 20 38,270,000 26,604,403,500 5,327 2,679.363 700 J 2,781,100 695 T/B 1,100 250 RAJA Rukun Raharja Tbk. --S7---1 680 700 650 650 -30 3,553,300 2,394,671,000 346 2,232.756 660 J 5,000 650 T/B 201,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,255 1,180 1,255 75 11,033,200 13,488,850,000 880 784.375 1,260 J 75,200 1,255 T/B 367,700 252 RDTX Roda Vivatex Tbk --U6---1 5,825 6,000 5,550 5,550 -275 13,000 72,692,500 9 292.384 5,900 J 100 5,550 T/B 600 253 RIMO Rimo International Lestari Tbk --S9---2 153 157 151 152 -1 516,877,300 79,861,359,200 2,288 83.451 152 T/J 394,000 151 B 3,262,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 340 320 320 -22 2,600 882,000 6 2,503.912 342 J 10,100 328 B 100 255 RODA Pikko Land Development Tbk. --U6---2 177 181 181 181 4 14,400 2,606,400 7 288.999 185 J 100 181 T/B 1,600 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,235 1,220 1,220 -10 57,100 69,964,500 63 478.431 1,230 J 38,600 1,220 T/B 64,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 555 540 540 -15 1,984,400 1,085,703,000 372 675.000 545 J 31,200 540 T/B 65,900 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,300 10,300 10,125 10,300 0 12,200 125,625,000 4 6,645.161 10,300 T/J 22,000 9,725 B 3,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,850 2,850 2,750 2,810 -40 3,944,400 11,098,665,000 1,580 1,271.188 2,820 J 500 2,810 T/B 171,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 850 780 820 -10 13,700 11,316,000 10 917.175 840 J 2,100 780 B 2,200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,530 2,500 2,500 0 153,600 385,478,000 42 106.838 2,520 J 60,900 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 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 780 765 765 -15 2,223,800 1,717,797,500 307 546.429 770 J 3,700 765 T/B 7,100 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 680 690 680 685 5 4,180,400 2,867,559,000 318 118.103 690 J 1,679,300 685 T/B 4,660,700 267 SILO Siloam International Hospitals Tbk. --U9---1 8,550 8,550 8,450 8,475 -75 212,100 1,797,562,500 396 96.254 8,500 J 100 8,475 T/B 25,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 525 650 515 625 100 166,236,800 100,156,290,000 7,504 56.818 630 J 1,695,400 625 T/B 2,349,800 269 SIPD Sierad Produce Tbk. --U3---2 1,045 1,010 1,005 1,010 -35 59,900 60,496,500 7 1.122 1,040 J 9,500 1,010 T/B 10,100 270 SKBM Sekar Bumi Tbk. --U5---2 496 535 530 530 34 2,500 1,332,500 3 460.870 515 J 100 500 B 3,000 271 SMAR Smart Tbk. --U1---2 3,450 3,650 3,360 3,570 120 6,100 21,622,000 20 1,179.541 3,570 T/J 900 3,450 B 1,200 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,730 3,500 3,250 3,360 -370 626,100 2,086,527,000 497 600.000 3,360 T/J 82,000 3,330 B 48,100 273 SMCB Holcim Indonesia Tbk. --M3---1 850 855 840 845 -5 176,800 149,543,500 88 1,020.531 850 J 46,900 845 T/B 18,600 274 SMDR Samudera Indonesia Tbk. --S7---1 510 530 505 510 0 14,262,200 7,380,511,500 1,007 2,046.713 515 J 150,000 510 T/B 950,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,110 1,105 1,065 1,070 -40 11,946,700 12,946,228,500 1,342 1,758.133 1,075 J 420,500 1,070 T/B 2,357,100 276 SMRU SMR Utama Tbk. --U2---2 480 476 454 454 -26 162,900 75,041,400 53 111.025 454 T/J 5,300 452 B 26,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,350 1,365 1,320 1,325 -25 1,311,700 1,775,538,500 405 3,539.090 1,325 T/J 262,800 1,315 B 2,900 278 SOCI Soechi Lines Tbk. --M7---1 284 296 280 280 -4 59,568,700 17,075,692,400 2,930 50.909 282 J 2,580,100 280 T/B 1,429,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 220 202 204 -16 21,700 4,743,800 4 217.714 208 J 5,000 204 T/B 800 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 334 336 0 109,300,900 36,915,898,800 3,302 140.000 338 J 11,351,000 336 T/B 2,927,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,980 3,810 3,930 30 43,800 172,265,000 32 71.455 3,930 T/J 14,300 3,880 B 1,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 610 595 605 5 10,062,200 6,065,954,500 384 248.205 605 T/J 1,134,000 600 B 246,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,445 1,495 1,430 1,445 0 53,497,200 77,657,429,000 3,843 215.672 1,450 J 123,000 1,445 T/B 29,700 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 4,300 J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,100 105,000 4 64.769 50 T/J 249,890,400 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,730 3,710 3,710 0 2,000,000 7,442,212,000 975 3,372.727 3,710 T/J 2,200 3,700 B 153,500 288 TARA Sitara Propertindo Tbk. --S6K--1 825 835 825 830 5 42,356,300 35,076,182,000 4,346 783.019 835 J 318,400 830 T/B 51,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,800 5,625 5,700 75 2,526,500 14,443,695,000 854 281.481 5,700 T/J 141,000 5,675 B 110,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,210 1,275 1,180 1,260 50 3,593,800 4,466,683,500 845 286.918 1,260 T/J 38,400 1,250 B 18,800 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 18,000 J 116,600 16,000 B 500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 910 905 905 905 -5 100 90,500 1 291.935 905 T/J 10,400 900 B 1,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 0 0 780 0 0 0 0 176.759 770 J 3,000 620 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 2,210 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 540 540 515 530 -10 662,700 349,638,000 132 265.000 535 J 3,500 530 T/B 4,000 296 TINS Timah Tbk. --S2K--1 1,165 1,185 1,150 1,170 5 27,444,200 32,001,926,000 1,877 597.863 1,170 T/J 2,236,200 1,165 B 729,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,275 7,125 6,250 6,650 375 17,646,100 118,815,465,000 6,617 411.158 6,675 J 31,600 6,650 T/B 134,600 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,145 1,100 1,145 0 12,100 13,314,500 3 526.703 1,145 T/J 3,500 1,105 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,640 2,640 2,610 2,640 0 21,000 55,410,000 5 138.947 2,640 T/J 20,000 2,470 B 1,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,750 4,760 4,260 4,280 -470 9,707,400 42,700,280,000 1,925 1,380.645 4,300 J 4,600 4,280 T/B 49,900 301 TOTL Total Bangun Persada Tbk. --S6---1 730 735 725 725 -5 1,871,700 1,365,697,500 154 260.580 725 T/J 88,200 720 B 16,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 392 394 380 382 -10 603,700 233,343,400 166 1,239.173 398 J 4,200 382 T/B 17,800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,570 3,640 3,570 3,600 30 296,300 1,066,479,000 162 3,440.926 3,630 J 7,800 3,600 T/B 41,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 402 410 402 406 4 124,909,700 50,631,324,600 2,430 335.554 408 J 7,989,500 406 T/B 12,739,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 133 127 133 7 58,700 7,765,800 30 134.025 134 J 31,700 133 T/B 8,300 306 TRST Trias Sentosa Tbk. --U3---1 390 390 384 390 0 200 77,400 2 232.641 390 T/J 49,900 384 B 23,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,625 1,640 1,625 1,640 15 142,600 233,541,000 32 292.565 1,635 J 100 1,625 B 6,100 308 TURI Tunas Ridean Tbk. --U9---1 1,495 1,525 1,490 1,490 -5 1,571,200 2,368,208,500 55 3,311.111 1,495 J 150,600 1,490 T/B 280,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,380 1,370 1,380 10 21,300 29,343,000 18 2,675.663 1,380 T/J 1,700 1,370 B 11,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,030 0 0 4,030 0 0 0 0 149.255 3,950 J 5,900 3,700 B 100 311 VICO Victoria Investama Tbk. --U8---1 246 256 214 220 -26 418,400 95,366,200 129 176.000 236 J 400 220 T/B 51,200 312 VIVA Visi Media Asia Tbk. --S9---1 310 360 310 350 40 212,572,300 72,651,414,200 3,963 116.667 350 T/J 2,454,700 348 B 850,500 313 VOKS Voksel Electric Tbk. --S4---1 244 244 240 240 -4 22,400 5,455,600 6 106.165 250 J 900 240 T/B 13,300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 284 276 278 0 2,921,800 814,821,000 220 95.862 280 J 74,200 278 T/B 162,300 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,950 1,905 1,910 -15 15,340,100 29,538,824,000 2,438 490.936 1,915 J 192,400 1,910 T/B 1,221,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 350 396 344 364 14 1,521,100 554,336,400 235 98.438 368 J 1,000 364 T/B 481,700 317 WOOD Integra Indocabinet Tbk. --S5---2 304 306 292 296 -8 20,156,100 6,042,154,000 896 113.846 298 J 235,000 296 T/B 380,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 480 484 468 470 -10 221,492,900 105,041,076,200 4,913 95.918 472 J 1,898,700 470 T/B 400,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,910 2,980 2,890 2,910 0 22,667,100 66,452,878,000 3,053 785.425 2,910 T/J 45,200 2,900 B 273,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 560 570 555 560 0 12,746,700 7,156,305,000 844 94.915 565 J 1,159,200 560 T/B 487,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,675 1,700 1,595 1,695 20 14,306,800 23,878,651,000 2,638 1,210.714 1,695 T/J 9,900 1,690 B 140,900 Total 7,577,006,300 4,044,789,718,500 293,470 4,350,157,900 213,201,500 Jakarta, 01 March 2018 Trading Division