List of Securities Quotation: IDX SMC Composite Date: Friday, 02 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 15,025 15,025 14,725 14,900 -125 2,135,100 31,742,627,500 1,016 1,210.438 14,900 T/J 18,500 14,875 B 23,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,500 J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,180 2,180 2,180 -20 2,200 4,796,000 2 58.133 2,180 T/J 300 2,110 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,345 1,355 1,330 1,350 5 7,719,600 10,384,532,000 1,738 1,646.341 1,350 T/J 596,200 1,345 B 100 5 ACST Acset Indonusa Tbk. --U6---1 2,880 2,880 2,830 2,830 -50 1,013,900 2,910,578,000 200 118.843 2,860 J 5,000 2,830 T/B 15,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,460 2,450 2,380 2,390 -70 12,226,800 29,386,991,000 1,043 1,876.968 2,400 J 200 2,390 T/B 244,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,200 9,025 9,150 50 4,700 43,110,000 16 393.548 9,150 T/J 5,000 9,100 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 282 282 274 274 -8 1,809,800 501,611,800 85 24.457 276 J 70,000 274 T/B 65,800 9 AGII Aneka Gas Industri Tbk. --S3---1 745 745 740 745 0 128,900 95,979,500 20 67.727 750 J 25,500 745 T/B 32,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 550 555 0 5,669,600 3,147,361,000 246 906.744 560 J 953,100 555 T/B 69,400 11 AGRS Bank Agris Tbk. --U8---2 570 615 560 560 -10 446,100 256,235,000 119 509.091 580 J 13,500 560 T/B 184,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 680 685 645 655 -25 88,343,800 58,562,379,500 4,493 79.724 655 T/J 139,200 650 B 2,953,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,150 6,100 5,900 5,975 -175 5,661,700 33,927,810,000 1,689 4,762.057 5,975 T/J 148,000 5,950 B 60,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 380 J 2,700 354 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,400 5,400 0 7,400 39,960,000 14 220.408 5,425 J 300 5,375 B 6,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 595 580 580 -10 120,300 70,067,000 28 1,480.007 585 J 5,000 580 T/B 2,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,360 1,375 1,340 1,360 0 280,100 383,551,500 23 113.333 1,360 T/J 400 1,340 B 1,700 18 ANTM Aneka Tambang Tbk. --S2XXO1 940 930 910 920 -20 40,085,400 36,847,233,000 2,128 606.580 920 T/J 3,820,700 915 B 1,634,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 91,700 163,226,000 3 113.956 1,780 T/J 2,000 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 525 525 525 0 100 52,500 1 558.416 525 T/J 228,100 520 B 228,700 21 APLN Agung Podomoro Land Tbk. --M6---1 232 234 228 230 -2 27,894,900 6,443,564,000 1,278 63.014 232 J 2,074,500 230 T/B 3,607,900 22 ARII Atlas Resources Tbk. --U2---2 1,140 1,240 1,090 1,170 30 37,100 42,472,000 26 78.000 1,170 T/J 100 1,100 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 334 360 326 354 20 78,663,800 26,865,533,000 1,355 118.000 356 J 576,500 354 T/B 114,400 24 ARNA Arwana Citramulia Tbk. --S3---1 346 346 340 344 -2 427,600 146,285,600 80 2,338.068 344 T/J 250,000 342 B 7,600 25 ASGR Astra Graphia Tbk. --U9---1 1,385 1,400 1,370 1,380 -5 822,300 1,132,808,500 115 286.117 1,380 T/J 164,400 1,375 B 8,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 805 815 795 795 -10 1,474,500 1,195,147,000 193 1,472.222 795 T/J 122,900 790 B 58,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 400 404 394 396 -4 18,491,300 7,328,006,400 1,463 377.143 396 T/J 98,800 394 B 716,200 28 ATIC Anabatic Technologies Tbk. --U9---1 770 890 765 890 120 2,500 1,953,000 9 127.143 810 J 2,200 720 B 2,000 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 1,725 1,730 1,680 1,680 -45 3,517,400 5,972,972,000 665 1,519.399 1,715 J 2,000 1,680 T/B 100,400 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 51 51 -1 2,362,600 121,756,400 58 58.536 52 J 1,152,400 51 T/B 18,973,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 272 288 272 282 10 92,500 25,641,600 57 207.911 282 T/J 21,400 276 B 61,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,460 1,455 1,440 1,455 -5 76,100 110,534,000 17 1,818.750 1,455 T/J 9,200 1,440 B 300 34 BBKP Bank Bukopin Tbk. --S8---1 640 655 625 645 5 7,861,300 5,049,586,000 419 191.344 650 J 220,500 645 T/B 611,700 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 1,160 B 400 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 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,760 3,780 3,730 3,770 10 21,874,300 82,148,310,000 2,559 491.739 3,770 T/J 1,121,500 3,750 B 1,792,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 320 316 320 0 3,255,300 1,035,101,400 74 325.799 320 T/J 107,400 316 B 102,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 20,900 1,500 B 100 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 8,827,500 441,375,000 4,510 217.306 50 T/J 184,520,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 304 306 298 304 0 18,446,100 5,580,337,600 631 178.824 304 T/J 493,000 302 B 163,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 800 860 800 855 55 1,013,400 858,105,000 116 4,381.470 860 J 3,800 855 T/B 1,407,000 44 BHIT MNC Investama Tbk. --S9K--1 120 120 117 119 -1 9,919,400 1,172,389,800 333 348.004 120 J 1,166,100 118 B 400,000 45 BINA Bank Ina Perdana Tbk. --U8---2 635 650 615 635 0 22,129,100 13,881,117,500 295 358.765 635 T/J 445,100 630 B 26,200 46 BIPI Benakat Integra Tbk. --S2K--2 95 95 91 92 -3 104,264,100 9,607,483,400 1,883 65.714 92 T/J 1,720,500 91 B 11,965,000 47 BIRD Blue Bird Tbk. --U7---1 3,240 3,240 3,180 3,200 -40 67,800 217,069,000 94 49.231 3,200 T/J 411,300 3,180 B 23,700 48 BISI BISI International Tbk. --U1---1 1,775 1,780 1,750 1,780 5 134,600 239,472,500 13 890.000 1,780 T/J 209,400 1,755 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,310 2,260 2,290 10 10,537,100 23,933,410,000 534 381.667 2,290 T/J 121,000 2,280 B 195,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 725 710 725 0 10,225,200 7,358,991,000 1,072 168.605 725 T/J 1,462,800 720 B 560,900 51 BKSL Sentul City Tbk. --S6K--1 228 238 220 230 2 892,412,900 204,551,235,600 12,646 15.893 232 J 10,649,500 230 T/B 6,606,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 220 220 220 0 2,200 484,000 1 504.819 228 J 29,500 218 B 22,500 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 9,425 9,500 8,125 8,125 -1,300 600 5,562,500 2 270.833 9,300 J 400 8,125 T/B 1,200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 330 320 330 -20 6,500 2,112,000 5 103.125 352 J 100 330 T/B 22,900 56 BMTR Global Mediacom Tbk. --S9LKO1 635 645 615 645 10 58,341,700 36,853,492,500 4,934 524.988 645 T/J 1,032,000 640 B 335,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 24,700 1,235,000 6 1.719 50 T/J 2,841,339,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,360 1,330 1,335 -15 4,270,900 5,737,225,000 694 9.857 1,345 J 20,000 1,335 T/B 475,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 290 284 288 -2 912,600 261,621,000 94 3.404 288 T/J 40,200 286 B 252,300 60 BNLI Bank Permata Tbk. --M8K--1 655 655 650 650 -5 1,869,400 1,216,094,000 214 7.077 650 T/J 451,300 645 B 542,800 61 BOGA Bintang Oto Global Tbk. --S9---2 605 605 595 595 -10 2,232,100 1,333,846,000 363 577.670 600 J 102,700 595 T/B 46,300 62 BOLT Garuda Metalindo Tbk. --U4---2 915 910 905 905 -10 95,500 86,890,500 28 164.545 910 J 16,100 905 T/B 16,300 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 2,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,175 J 6,800 6,900 B 2,500 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 96 96 90 90 -6 344,525,100 31,970,238,600 2,915 14.173 91 J 862,000 90 T/B 31,085,800 66 BRNA Berlina Tbk. --U3---2 1,250 1,560 1,220 1,490 240 86,400 124,274,000 19 1,117.947 1,490 T/J 24,200 1,350 B 200 67 BRPT Barito Pacific Tbk. --S3XXO1 2,570 2,610 2,520 2,610 40 31,320,900 79,986,537,000 3,396 204.400 2,610 T/J 620,200 2,600 B 4,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,850 1,860 1,810 1,845 -5 31,743,100 58,022,838,500 3,154 361.407 1,850 J 128,000 1,845 T/B 1,875,100 69 BSIM Bank Sinarmas Tbk. --U8---1 690 725 690 695 5 21,400 15,051,500 26 474.018 710 J 1,900 695 T/B 4,400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,700 2,680 2,540 2,680 -20 1,600 4,111,000 8 137.436 2,680 T/J 400 2,540 B 200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 139 140 133 137 -2 24,874,000 3,407,589,800 58 1,049.648 137 T/J 30,400 135 B 100,400 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 432,493,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,490 3,510 3,480 3,490 0 934,200 3,258,872,000 149 675.621 3,500 J 2,900 3,490 T/B 167,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,715 1,800 1,800 1,800 85 7,000 12,600,000 6 305.085 1,800 T/J 4,700 1,450 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 312 312 304 306 -6 269,386,800 82,710,412,800 5,216 17.760 308 J 15,382,500 306 T/B 7,936,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 560 490 464 490 -70 200 95,400 2 188.462 560 J 15,800 490 T/B 2,100 78 BVIC Bank Victoria International Tbk. --S8---1 248 250 246 248 0 14,249,000 3,532,872,600 77 234.509 250 J 20,600 248 T/B 10,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 242 246 232 232 -10 88,017,900 20,785,608,200 2,241 50.740 234 J 1,060,600 232 T/B 220,000 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 5,000 53,750,000 2 185.345 10,775 J 2,400 10,700 B 500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 675 685 645 655 -20 740,100 486,233,000 267 198.485 660 J 7,800 655 T/B 17,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 78.571 1,490 J 800 1,400 B 20,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 274 306 272 300 26 5,267,200 1,568,632,000 241 548.075 302 J 27,300 300 T/B 73,900 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 302,400 211,680,000 13 175.000 700 T/J 202,600 695 B 103,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 89 89 0 431,100 38,664,300 45 569.600 90 J 71,400 89 T/B 41,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 380 322 336 12 5,173,000 1,724,210,200 195 26.293 338 J 37,100 336 T/B 8,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 0 0 570 0 0 0 0 2,068.365 570 J 5,000 560 B 700 88 CLEO Sariguna Primatirta Tbk. --S5---2 955 960 915 935 -20 2,844,500 2,653,308,500 564 813.043 940 J 28,800 935 T/B 19,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,585 1,585 1,545 1,575 -10 7,800 12,095,000 14 150.709 1,580 J 1,900 1,550 B 1,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 350 352 344 346 -4 447,200 155,004,000 143 65.450 348 J 10,700 346 T/B 9,400 91 COWL Cowell Development Tbk. --M6---2 780 790 770 775 -5 1,549,200 1,206,358,000 615 596.154 775 T/J 4,100 770 B 30,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200 60,000 3 45.455 50 T/J 97,551,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 480 0 0 480 0 0 0 0 242.222 500 J 1,500 482 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,610 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 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,290 1,290 1,250 1,250 -40 7,151,400 8,996,849,000 796 279.868 1,255 J 14,500 1,250 T/B 1,707,300 97 DEWA Darma Henwa Tbk --U2---1 59 59 56 56 -3 191,450,900 10,876,612,700 2,155 18.476 57 J 14,900,500 56 T/B 21,639,600 98 DILD Intiland Development Tbk. --S6---1 360 360 342 348 -12 3,175,600 1,116,382,200 182 60.642 350 J 195,900 348 T/B 508,900 99 DKFT Central Omega Resources Tbk. --U2---2 386 390 382 390 4 581,900 223,890,600 308 1,001.798 390 T/J 584,400 384 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,100 5,100 4,990 5,100 0 300,300 1,501,508,000 4 30,485.982 5,100 T/J 37,500 4,800 B 2,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 187 190 180 180 -7 27,254,400 4,961,233,100 738 85.714 180 T/J 3,617,400 179 B 271,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,270 2,300 2,300 2,300 30 200 460,000 2 2,020.397 2,340 J 200 2,280 B 2,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,065 1,080 1,030 1,040 -25 19,620,800 20,605,991,500 1,921 1,407.993 1,040 T/J 708,500 1,035 B 1,060,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 296 308 296 308 12 788,800 240,542,400 111 56.000 308 T/J 379,600 306 B 1,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 430 440 430 438 8 751,900 327,289,800 68 118.378 438 T/J 307,400 430 B 12,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 11,200 11,200 11,200 -2,725 100 1,120,000 1 746.667 16,500 J 3,100 11,200 T/B 8,100 107 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 2,040 2,040 0 1,100 2,244,000 2 750.907 2,040 T/J 100 2,000 B 10,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 266 268 252 258 -8 767,000 199,874,400 241 172.000 258 T/J 25,900 256 B 200 110 ECII Electronic City Indonesia Tbk. --U9---2 815 840 785 840 25 58,800 48,865,500 26 20.741 845 J 1,100 790 B 100 111 ELSA Elnusa Tbk. --S2K--1 488 500 478 490 2 49,462,300 24,240,817,200 2,272 122.500 490 T/J 5,862,000 488 B 986,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 519,300 25,965,000 32 10.308 50 T/J 329,002,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 264 262 250 254 -10 175,857,400 44,913,367,000 3,193 21.177 254 T/J 3,921,400 252 B 4,069,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,600 2,650 2,560 2,600 0 39,600 102,645,000 9 1,819.085 2,590 J 20,800 2,350 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,050 1,115 1,025 1,105 55 27,543,800 30,031,319,500 1,619 110.500 1,105 T/J 172,700 1,100 B 51,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 380 382 366 366 -14 17,710,200 6,587,365,200 1,175 681.425 366 T/J 138,900 364 B 766,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,890 2,880 2,820 2,840 -50 5,419,800 15,425,543,000 2,358 144.132 2,850 J 15,100 2,840 T/B 98,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,490 1,450 1,485 35 5,600 8,145,000 5 2,335.456 1,485 T/J 500 1,460 B 5,600 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,400 5,375 5,300 5,300 -100 318,000 1,693,642,500 123 1,214.593 5,325 J 18,600 5,300 T/B 2,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,440 0 0 1,440 0 0 0 0 288.000 1,440 J 500 1,350 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,450 2,450 2,450 0 1,000 2,450,000 1 1,960.000 2,450 T/J 100 2,400 B 3,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 620 600 605 -10 1,313,300 803,030,500 127 605.000 610 J 4,400 605 T/B 2,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 785 800 765 800 15 27,181,300 21,505,526,000 2,244 363.636 800 T/J 325,600 790 B 400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 200 204 199 199 -1 1,368,100 273,507,700 153 60.362 202 J 261,700 199 T/B 831,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,600 80,000 3 2.778 50 T/J 8,092,000 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---1 314 318 310 314 0 8,620,600 2,709,354,600 442 42.210 314 T/J 12,300 312 B 180,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 770 780 -15 20,442,700 15,953,362,500 1,737 153.133 780 T/J 2,414,600 775 B 259,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 384 394 384 390 6 4,755,200 1,857,308,600 275 97.500 392 J 138,000 390 T/B 96,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 0 0 11,500 0 0 0 0 2,000.000 12,000 J 500 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---1 181 183 172 181 0 22,200 3,840,300 6 72.400 181 T/J 2,500 172 B 21,500 133 HDTX Panasia Indo Resources Tbk. --U4---1 302 0 0 302 0 0 0 0 47.624 328 J 400 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 950 920 900 900 -50 69,800 63,657,000 100 1,878.601 950 J 100 900 T/B 7,300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,240 3,220 3,230 -10 13,300 42,894,000 16 988.796 3,240 J 8,600 3,220 B 1,800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,000 1,430,000 1 1,100.000 710 J 4,000 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 286 286 284 286 0 542,500 154,644,000 130 95.333 288 J 104,500 286 T/B 18,000 138 HRUM Harum Energy Tbk. --S2K--1 3,490 3,420 3,180 3,280 -210 9,693,800 31,869,446,000 2,315 63.077 3,280 T/J 1,786,200 3,270 B 81,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 1,400 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 900 895 850 850 -50 29,000 24,654,500 11 66.406 850 T/J 19,000 825 B 6,100 141 IIKP Inti Agri Resources Tbk --U5---2 222 224 214 222 0 462,433,100 100,628,044,600 1,744 426.120 222 T/J 388,900 220 B 140,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 945 970 925 925 -20 259,400 243,772,000 143 124.182 925 T/J 7,000 920 B 3,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 394 400 386 390 -4 463,000 182,723,600 69 78.000 390 T/J 1,500 388 B 100 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,010 1,015 1,005 1,015 5 304,000 306,417,500 30 267.105 1,015 T/J 66,700 1,010 B 300 145 INAF Indofarma Tbk. --U5K--1 4,400 4,490 4,390 4,400 0 8,200 36,225,000 30 1,760.000 4,400 T/J 1,200 4,390 B 600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,270 3,120 3,150 -150 19,552,100 61,988,685,000 3,123 1,285.714 3,160 J 23,200 3,150 T/B 1,300 147 INDY Indika Energy Tbk. --S7LKO1 4,220 4,210 4,030 4,060 -160 14,378,500 58,638,408,000 4,389 137.627 4,060 T/J 8,700 4,050 B 277,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,150 11,975 11,150 11,950 800 31,279,300 365,364,015,000 7,484 615.767 11,950 T/J 369,000 11,900 B 3,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 91 92 90 91 0 3,263,300 297,310,000 70 0.520 91 T/J 4,240,400 90 B 6,101,900 150 INPP Indonesian Paradise Property Tbk. --U9---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---2 446 444 444 444 -2 3,198,000 1,419,912,000 165 312.982 446 J 321,600 444 T/B 83,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 416 392 400 -20 1,006,900 403,391,600 118 105.263 400 T/J 1,174,500 398 B 66,900 153 ISAT Indosat Tbk. --S7K--1 5,450 5,450 5,400 5,425 -25 81,100 439,870,000 219 387.500 5,475 J 1,500 5,425 T/B 20,500 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,175 30,175 28,575 28,675 -1,500 2,535,400 73,227,740,000 3,815 204.821 28,675 T/J 19,100 28,650 B 47,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 108 112 105 105 -3 817,100 87,011,500 225 75.000 106 J 100 105 T/B 8,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 470 470 470 6 100 47,000 1 266.606 482 J 10,000 470 T/B 4,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 500 520 -5 10,300 5,403,500 4 430.403 520 T/J 9,900 500 B 80,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 795 820 790 800 5 37,000 30,124,000 32 571.429 800 T/J 7,500 795 B 500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,610 1,550 1,600 -5 8,527,600 13,613,678,500 1,040 437.397 1,605 J 3,060,100 1,600 T/B 49,500 160 JRPT Jaya Real Property Tbk. --S6---1 850 855 840 850 0 4,567,600 3,864,239,500 824 817.308 850 T/J 1,273,400 845 B 400,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,425 5,425 5,275 5,350 -75 10,087,500 53,918,462,500 1,642 315.485 5,375 J 165,700 5,350 T/B 893,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,720 0 0 1,720 0 0 0 0 370.434 1,980 J 400 1,600 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,400 2,400 2,360 2,360 -40 259,900 618,423,000 200 2,360.000 2,390 J 20,000 2,360 T/B 89,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 510 510 490 494 -16 17,798,700 8,833,258,100 1,256 60.025 494 T/J 1,600 492 B 1,718,200 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 278 278 272 278 0 4,788,600 1,321,848,600 264 9.645 278 T/J 2,012,700 276 B 460,400 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,000 2,000 2,000 0 1,200 2,400,000 3 52.632 2,000 T/J 3,800 1,995 B 600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 3,000 2,960 2,980 -10 751,800 2,239,858,000 72 993.333 2,980 T/J 2,400 2,960 B 14,400 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 400 392 392 -8 154,500 60,666,000 64 1,375.439 396 J 10,600 392 T/B 33,700 170 KMTR Kirana Megatara Tbk. --U3---2 605 755 620 755 150 32,789,300 23,033,012,000 4,558 164.847 0 J 0 755 T/B 5,492,500 171 KPIG MNC Land Tbk. --U9---2 1,300 1,320 1,320 1,320 20 100 132,000 1 284.036 1,280 J 600 1,190 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,550 2,540 2,520 2,530 -20 70,400 178,082,000 51 920.000 2,540 J 3,700 2,510 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 515 500 510 0 9,117,600 4,617,499,000 585 63.404 510 T/J 1,848,900 505 B 1,733,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 605 675 605 670 65 121,573,700 78,245,378,000 9,984 6,970.454 675 J 1,611,800 670 T/B 2,046,000 175 LINK Link Net Tbk. --S9K--1 5,450 5,450 5,375 5,400 -50 240,100 1,297,755,000 103 337.500 5,450 J 358,400 5,375 B 23,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,410 3,440 3,370 3,400 -10 1,100,300 3,738,939,000 405 367.568 3,400 T/J 17,900 3,390 B 2,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 510 515 505 505 -5 26,250,600 13,287,188,000 2,907 129.301 510 J 3,093,500 505 T/B 175,800 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,250 11,100 10,800 10,800 -450 2,571,900 28,179,030,000 2,348 244.726 10,825 J 200 10,800 T/B 58,900 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,485 1,490 1,425 1,435 -50 29,571,900 42,943,097,500 2,584 370.323 1,440 J 1,229,200 1,435 T/B 1,560,000 180 LTLS Lautan Luas Tbk. --S9---1 645 650 615 645 0 398,400 256,851,000 18 228.005 650 J 3,900 645 T/B 8,800 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 910 890 820 850 -60 2,066,700 1,800,876,000 713 1,792.266 850 T/J 66,300 825 B 300 182 MAIN Malindo Feedmill Tbk. --S3---1 715 725 715 720 5 547,500 394,673,500 145 409.091 720 T/J 308,100 715 B 25,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 0 0 1,845 0 0 0 0 109.821 1,840 J 300 1,830 B 1,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,375 7,400 7,250 7,275 -100 1,485,700 10,832,972,500 1,120 1,164.000 7,300 J 2,900 7,250 B 1,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,750 1,750 1,720 1,725 -25 1,908,800 3,292,416,000 234 690.000 1,725 T/J 10,000 1,720 B 2,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 300 292 300 0 2,983,400 893,691,800 54 213.311 302 J 96,100 300 T/B 36,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 0 0 4,060 0 0 0 0 1,602.178 4,060 J 800 3,950 B 400 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,960 3,890 3,600 3,760 -200 33,800 127,706,000 66 289.231 3,760 T/J 400 3,720 B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 745 765 735 755 10 4,977,000 3,735,237,500 709 47.188 755 T/J 143,000 750 B 248,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,580 2,620 2,550 2,580 0 4,635,600 11,930,864,000 347 186.282 2,580 T/J 8,400 2,570 B 20,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 224 226 222 224 0 4,040,200 901,747,400 166 200.911 224 T/J 1,199,200 222 B 953,700 192 MDIA Intermedia Capital Tbk. --U9---1 256 310 242 270 14 139,109,300 39,774,984,000 5,506 195.652 272 J 113,500 270 T/B 11,754,400 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,430 2,390 2,400 0 228,500 547,581,000 21 120.000 2,430 J 19,900 2,400 T/B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 332 332 328 328 -4 1,109,100 365,392,000 128 97.342 328 T/J 350,200 326 B 401,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,500 1,500 1,440 1,460 -40 37,799,500 55,224,541,000 3,430 2,571.464 1,460 T/J 1,308,600 1,455 B 752,200 196 MEGA Bank Mega Tbk. --U8---1 3,540 3,620 3,500 3,540 0 4,400 15,687,000 9 2,580.401 3,650 J 100 3,540 T/B 600 197 MERK Merck Tbk. --U5---2 7,800 7,800 7,700 7,700 -100 14,500 112,200,000 21 20,302.159 7,700 T/J 3,900 7,675 B 800 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 210 0 3,454,600 721,815,200 96 63.044 210 T/J 828,500 208 B 285,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,665 1,690 1,635 1,670 5 83,000 138,335,500 12 856.410 1,670 T/J 51,500 1,650 B 10,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 810 B 1,500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,130 2,040 2,110 -30 6,223,600 13,056,956,000 2,331 124.229 2,110 T/J 26,500 2,090 B 100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,830 1,855 1,825 1,850 20 2,186,200 4,023,292,000 25 1,761.905 1,860 J 28,500 1,850 T/B 2,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 278 294 274 288 10 2,368,600 662,331,800 241 720.000 288 T/J 5,000 280 B 10,100 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,450 30,525 29,800 30,425 -25 90,500 2,710,312,500 48 1,448.810 30,450 J 1,000 27,050 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,025 14,800 15,000 0 22,800 339,517,500 20 95,541.401 15,175 J 100 14,925 B 400 206 MLPL Multipolar Tbk. --S9K--1 165 180 165 169 4 69,418,300 12,122,492,300 1,952 19.384 170 J 521,900 169 T/B 125,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 50,000 29,250,000 1 100.000 585 T/J 32,000 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,535 1,540 1,505 1,540 5 13,913,300 21,098,867,000 8,783 171.111 1,540 T/J 313,100 1,535 B 50,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 860 840 850 10 271,400 230,652,000 47 56.667 850 T/J 30,000 840 B 16,200 210 MPPA Matahari Putra Prima Tbk. --S9---1 446 460 438 442 -4 2,052,100 911,650,800 476 185.831 446 J 15,200 442 T/B 16,400 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 3,600 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 800 795 780 795 -5 400 316,500 3 52.303 795 T/J 24,500 780 B 6,300 213 MTDL Metrodata Electronics Tbk. --U9---1 690 690 675 680 -10 38,700 26,402,000 8 1,224.166 690 J 390,100 680 T/B 78,100 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 360 360 360 360 0 510,100 183,636,000 9 151.355 360 T/J 589,900 356 B 200,000 216 MYOH Samindo Resources Tbk. --U2---1 805 805 780 805 0 359,000 285,749,000 54 95.882 805 T/J 238,800 790 B 1,300 217 MYRX Hanson International Tbk. --S6XXO2 154 157 148 151 -3 495,024,600 75,876,336,300 2,338 102.979 152 J 2,731,800 151 T/B 4,647,700 218 NASA Ayana Land International Tbk. --U9---2 386 400 370 382 -4 4,800 1,824,200 11 370.874 382 T/J 29,900 370 B 129,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,570 3,610 3,510 3,510 -60 43,800 155,466,000 115 1,080.000 3,570 J 100 3,510 T/B 6,200 220 NIRO Nirvana Development Tbk. --U6---2 91 91 83 90 -1 33,300 2,976,300 8 85.714 90 T/J 402,900 86 B 325,800 221 NISP Bank OCBC NISP Tbk. --U8---1 1,900 1,905 1,865 1,865 -35 600 1,135,000 4 1,129.981 1,905 J 100 1,865 T/B 1,600 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 905 905 -5 2,700 2,444,500 15 241.333 915 J 39,400 905 T/B 3,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 480 480 474 478 -2 1,648,300 784,864,400 96 56.235 478 T/J 204,300 474 B 308,700 224 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---1 560 575 525 570 10 46,400 26,113,000 29 1,127.708 570 T/J 92,700 560 B 200 226 PALM Provident Agro Tbk. --U1---2 308 308 302 306 -2 21,600 6,649,200 8 83.636 304 J 1,000 288 B 13,500 227 PANS Panin Sekuritas Tbk. --U8---1 2,120 2,150 2,050 2,050 -70 53,300 109,511,000 23 1,490.909 2,160 J 1,100 2,050 T/B 88,800 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 890 900 0 219,300 195,252,000 28 105.882 900 T/J 157,900 890 B 36,700 229 PBRX Pan Brothers Tbk. --S4K--1 490 490 484 484 -6 20,233,700 9,847,249,800 8,623 856.637 488 J 183,800 484 T/B 188,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,450 J 400 1,350 B 100 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,370 2,370 2,360 2,370 0 25,300 59,850,000 13 1,580.000 2,370 T/J 22,000 2,360 B 1,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,535 0 0 1,535 0 0 0 0 299.512 1,500 J 9,600 1,355 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,120 3,100 3,120 -80 3,300 10,236,000 3 1,294.660 3,120 T/J 2,700 3,110 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,305 1,275 1,285 -20 5,621,300 7,242,309,500 149 2,139.527 1,285 T/J 181,400 1,280 B 460,000 235 PNIN Paninvest Tbk. --U8---1 1,215 1,230 1,190 1,190 -25 960,400 1,155,200,000 220 1,265.419 1,195 J 10,000 1,190 T/B 44,900 236 PNLF Panin Financial Tbk. --S8---1 276 276 268 270 -6 10,920,000 2,951,706,600 459 291.829 272 J 161,700 270 T/B 365,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,240 J 600 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,180 4,190 4,150 4,190 10 27,759,700 115,694,218,000 363 2,659.456 4,190 T/J 262,900 4,180 B 50,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 655 635 655 5 125,800 81,427,000 17 122.430 655 T/J 12,100 635 B 1,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,185 1,150 1,180 30 700 823,500 3 78.667 1,180 T/J 38,500 1,145 B 100 241 PPRE PP Presisi Tbk. --U7---1 390 400 386 386 -4 2,122,700 828,019,800 500 89.767 388 J 60,000 386 T/B 125,700 242 PPRO PP Properti Tbk. --S6K--1 187 188 185 186 -1 13,825,500 2,577,443,300 820 402.162 187 J 720,000 186 T/B 5,302,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,600 3,600 3,600 50 100 360,000 1 55.385 3,590 J 2,300 3,520 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 256 208 256 50 135,200,300 32,167,153,600 4,568 830.549 0 J 0 256 T/B 13,466,300 245 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,150 3,060 3,070 -100 21,078,300 65,079,660,000 3,312 2,669.565 3,070 T/J 117,500 3,060 B 604,100 246 PTPP PP (Persero) Tbk. --S6XXO1 3,150 3,150 3,110 3,120 -30 5,247,800 16,436,654,000 1,227 586.466 3,120 T/J 205,700 3,110 B 106,500 247 PTRO Petrosea Tbk. --M2---1 2,400 2,370 2,260 2,300 -100 3,908,600 9,027,191,000 887 1,840.000 2,310 J 25,100 2,300 T/B 626,400 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 6,000 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 695 700 665 670 -25 25,168,500 16,911,950,000 1,964 2,582.983 675 J 313,400 670 T/B 650,000 250 RAJA Rukun Raharja Tbk. --S7---1 650 670 605 625 -25 2,661,700 1,658,077,000 334 2,146.881 625 T/J 166,600 615 B 40,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,255 1,330 1,235 1,265 10 6,170,300 7,944,496,000 1,581 790.625 1,265 T/J 63,000 1,260 B 118,400 252 RDTX Roda Vivatex Tbk --U6---1 5,550 5,550 5,550 5,550 0 100 555,000 1 292.384 6,000 J 200 5,550 T/B 1,100 253 RIMO Rimo International Lestari Tbk --S9---2 152 154 146 146 -6 622,392,800 93,779,762,000 3,174 80.157 147 J 2,577,100 146 T/B 1,222,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 372 324 336 16 17,700 6,021,200 31 2,629.108 340 J 24,200 336 T/B 2,100 255 RODA Pikko Land Development Tbk. --U6---2 181 183 181 183 2 600 108,800 3 292.192 184 J 100 171 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,250 1,220 1,225 5 64,000 78,216,000 36 480.392 1,225 T/J 33,300 1,220 B 49,700 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 545 530 530 -10 2,016,400 1,082,036,500 421 662.500 535 J 200,100 530 T/B 44,100 258 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 10,300 10,300 10,300 0 5,000 51,500,000 2 6,645.161 10,300 T/J 17,800 9,900 B 2,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,810 2,850 2,750 2,750 -60 5,934,000 16,568,816,000 1,027 1,244.046 2,770 J 75,200 2,750 T/B 519,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 850 785 850 30 7,800 6,325,500 14 950.730 870 J 100 830 B 1,500 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 122,000 304,980,000 48 106.838 2,510 J 1,700 2,490 B 29,500 263 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---2 765 770 760 765 0 2,139,300 1,633,360,000 242 546.429 765 T/J 9,400 760 B 17,500 265 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---1 685 690 685 685 0 984,900 675,844,000 115 118.103 690 J 1,777,300 685 T/B 3,826,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,475 8,475 8,175 8,250 -225 408,100 3,380,102,500 637 93.698 8,250 T/J 26,800 8,200 B 14,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 625 630 580 580 -45 66,799,000 39,972,204,000 2,594 52.727 580 T/J 564,000 575 B 1,176,200 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,045 1,045 1,045 35 1,500 1,567,500 1 1.161 1,045 T/J 104,700 1,005 B 27,800 270 SKBM Sekar Bumi Tbk. --U5---2 530 515 510 515 -15 7,900 4,029,500 3 447.826 520 J 1,100 510 B 5,200 271 SMAR Smart Tbk. --U1---2 3,570 3,650 3,500 3,650 80 4,100 14,691,000 12 1,205.974 3,600 J 600 3,450 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,360 3,350 3,270 3,290 -70 299,400 989,359,000 318 587.500 3,300 J 20,900 3,290 T/B 6,200 273 SMCB Holcim Indonesia Tbk. --M3---1 845 855 845 845 0 49,200 41,627,000 38 1,020.531 850 J 65,700 845 T/B 16,600 274 SMDR Samudera Indonesia Tbk. --S7---1 510 520 505 505 -5 5,680,500 2,887,480,500 589 2,026.647 510 J 391,700 505 T/B 546,300 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,070 1,080 1,040 1,040 -30 9,055,500 9,511,308,500 1,514 1,708.840 1,045 J 21,000 1,040 T/B 19,500 276 SMRU SMR Utama Tbk. --U2---2 454 454 448 448 -6 130,900 59,128,000 22 109.558 452 J 5,300 448 T/B 500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,325 1,360 1,330 1,360 35 1,454,100 1,959,648,000 497 3,632.576 1,360 T/J 31,300 1,350 B 2,900 278 SOCI Soechi Lines Tbk. --M7---1 280 286 276 278 -2 24,777,200 6,921,381,800 1,088 50.545 278 T/J 2,309,200 276 B 2,199,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 200 194 194 -10 12,500 2,491,000 3 207.042 208 J 4,000 198 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 348 332 340 4 225,557,500 76,716,794,600 4,808 141.667 342 J 6,910,600 340 T/B 7,611,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,930 3,980 3,970 3,980 50 17,100 68,047,000 16 72.364 3,970 J 1,000 3,930 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 605 595 600 -5 13,304,300 7,976,404,500 519 246.154 605 J 258,300 600 T/B 11,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,445 1,470 1,420 1,455 10 42,367,100 61,158,506,500 1,428 217.164 1,455 T/J 4,010,700 1,450 B 152,400 284 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 0 100 5,000 1 64.769 50 T/J 236,715,500 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 3,700 3,710 0 1,966,600 7,317,398,000 832 3,372.727 3,720 J 30,200 3,710 T/B 18,500 288 TARA Sitara Propertindo Tbk. --S6K--1 830 835 795 810 -20 38,941,100 31,933,429,500 4,368 764.151 815 J 27,900 800 B 7,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,725 5,550 5,700 0 1,773,700 9,963,967,500 626 281.481 5,700 T/J 2,700 5,625 B 600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,260 1,265 1,205 1,225 -35 923,600 1,135,419,000 367 278.948 1,225 T/J 74,900 1,220 B 800 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 300 16,000 B 2,000 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 905 900 885 895 -10 614,400 547,321,000 18 288.710 895 T/J 180,200 890 B 900 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 0 0 780 0 0 0 0 176.759 770 J 3,100 620 B 5,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,440 2,440 2,370 2,440 0 2,100 5,117,000 4 2,005.095 0 J 0 2,380 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 525 510 515 -15 523,500 271,091,500 67 257.500 525 J 19,400 515 T/B 6,700 296 TINS Timah Tbk. --S2K--1 1,170 1,165 1,145 1,165 -5 13,866,000 15,980,450,500 994 595.308 1,165 T/J 506,800 1,150 B 471,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,650 7,100 6,575 6,675 25 9,944,800 68,186,257,500 3,904 412.704 6,700 J 5,400 6,675 T/B 105,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,140 J 1,500 1,080 B 185,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,640 2,650 2,500 2,650 10 43,700 115,525,000 11 139.474 2,650 T/J 400 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,280 4,300 3,870 4,060 -220 16,149,600 65,368,877,000 1,582 1,309.677 4,070 J 17,000 4,060 T/B 16,700 301 TOTL Total Bangun Persada Tbk. --S6---1 725 730 700 710 -15 868,300 616,160,000 184 255.188 715 J 9,800 710 T/B 56,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 382 388 372 374 -8 249,600 94,716,200 109 1,213.222 380 J 700,700 374 T/B 121,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,600 3,610 3,580 3,580 -20 853,600 3,073,040,000 194 3,421.810 3,610 J 1,500 3,580 T/B 103,400 304 TRAM Trada Alam Minera Tbk. --U7LKO1 406 414 398 400 -6 184,061,700 74,483,029,600 3,140 330.595 400 T/J 450,500 398 B 10,492,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 133 133 125 128 -5 744,600 94,570,200 37 128.987 129 J 100 128 T/B 146,200 306 TRST Trias Sentosa Tbk. --U3---1 390 388 388 388 -2 100 38,800 1 231.448 388 T/J 49,900 384 B 133,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,640 1,630 1,630 -10 31,800 51,984,000 19 290.781 1,640 J 7,600 1,630 T/B 4,800 308 TURI Tunas Ridean Tbk. --U9---1 1,490 1,490 1,490 1,490 0 60,000 89,400,000 3 3,311.111 1,495 J 365,800 1,490 T/B 195,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,380 1,380 1,360 1,365 -15 41,800 57,207,500 29 2,646.580 1,365 T/J 4,200 1,360 B 17,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,030 3,850 3,730 3,820 -210 1,400 5,282,000 5 141.478 3,850 J 1,700 3,730 B 3,000 311 VICO Victoria Investama Tbk. --U8---1 220 234 220 220 0 131,300 28,949,400 47 176.000 220 T/J 162,700 218 B 200 312 VIVA Visi Media Asia Tbk. --S9---1 350 358 332 336 -14 88,516,200 30,641,217,400 1,917 112.000 338 J 211,100 336 T/B 1,413,500 313 VOKS Voksel Electric Tbk. --S4---1 240 240 240 240 0 1,500 360,000 3 106.165 246 J 600 240 T/B 6,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 294 280 280 2 19,411,700 5,566,548,400 1,153 96.552 284 J 97,600 280 T/B 659,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,920 1,895 1,900 -10 15,930,600 30,336,714,500 1,848 488.365 1,905 J 103,000 1,900 T/B 864,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 364 386 366 380 16 822,500 310,660,400 81 102.765 386 J 72,900 380 T/B 486,400 317 WOOD Integra Indocabinet Tbk. --S5---2 296 308 294 298 2 23,598,700 7,072,794,800 729 114.615 300 J 614,200 298 T/B 73,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 470 472 464 466 -4 100,741,800 47,147,564,600 2,329 95.102 468 J 850,800 466 T/B 2,775,200 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,910 2,970 2,910 2,950 40 47,512,500 139,956,938,000 3,590 796.221 2,950 T/J 1,722,200 2,940 B 102,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 560 570 555 560 0 9,776,900 5,478,825,500 524 94.915 560 T/J 417,200 555 B 3,195,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,760 1,690 1,725 30 18,874,800 32,568,569,500 4,700 1,232.143 1,725 T/J 73,900 1,720 B 151,900 Total 6,414,064,900 3,599,994,641,800 251,652 4,275,356,200 232,935,500 Jakarta, 02 March 2018 Trading Division