List of Securities Quotation: IDX SMC Composite Date: Monday, 05 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 14,900 15,000 14,725 14,875 -25 1,223,800 18,226,020,000 999 1,208.407 14,900 J 221,100 14,875 T/B 69,100 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 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,110 2,110 2,110 -70 2,600 5,486,000 7 56.267 2,110 T/J 1,100 2,030 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,370 1,295 1,320 -30 6,809,300 9,044,659,500 1,034 1,609.756 1,325 J 12,500 1,320 T/B 510,700 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,830 2,800 2,800 -30 1,038,600 2,935,168,000 120 117.584 2,820 J 27,900 2,800 T/B 19,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,390 2,430 2,330 2,330 -60 6,897,100 16,220,116,000 943 1,829.848 2,350 J 11,400 2,330 T/B 454,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,150 9,275 9,075 9,225 75 2,900 26,640,000 13 396.774 9,225 T/J 1,600 9,100 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 274 286 274 284 10 614,400 172,323,800 95 25.349 284 T/J 44,400 282 B 23,800 9 AGII Aneka Gas Industri Tbk. --S3---1 745 785 760 780 35 216,000 167,025,500 97 70.909 780 T/J 13,500 775 B 1,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 550 555 0 9,062,100 5,044,234,000 349 906.744 555 T/J 657,000 550 B 1,729,200 11 AGRS Bank Agris Tbk. --U8---2 560 595 565 590 30 568,400 331,934,000 151 536.364 590 T/J 5,500 585 B 27,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 655 710 655 680 25 204,956,200 140,574,631,000 10,193 82.767 685 J 4,031,700 680 T/B 352,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,975 6,025 5,975 6,025 50 3,908,800 23,484,840,000 1,008 4,801.906 6,025 T/J 32,100 5,975 B 6,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 362 352 362 -14 11,900 4,233,800 7 344.762 376 J 2,000 362 T/B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,450 5,350 5,425 25 1,600 8,667,500 9 221.429 5,425 T/J 10,200 5,325 B 1,900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 585 580 580 0 18,900 11,040,500 31 1,480.007 585 J 477,400 575 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,360 1,370 1,325 1,370 10 255,700 347,990,000 22 114.167 1,360 J 71,000 1,330 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 920 940 905 910 -10 36,938,600 33,935,605,000 1,976 599.987 915 J 1,284,600 910 T/B 8,888,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 92,700 165,006,000 3 113.956 1,780 T/J 1,100 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 525 520 520 -5 51,200 26,625,000 7 553.097 525 J 235,100 520 T/B 260,400 21 APLN Agung Podomoro Land Tbk. --M6---1 230 232 228 230 0 13,723,100 3,154,704,200 442 63.014 232 J 2,786,300 230 T/B 1,108,700 22 ARII Atlas Resources Tbk. --U2---2 1,170 1,395 1,000 1,100 -70 641,400 754,054,000 161 73.333 1,110 J 3,500 1,005 B 800 23 ARMY Armidian Karyatama Tbk. --U6---2 354 396 350 378 24 115,624,300 42,225,493,800 2,368 126.000 378 T/J 791,500 376 B 347,400 24 ARNA Arwana Citramulia Tbk. --S3---1 344 344 334 340 -4 758,900 257,965,200 182 2,310.882 340 T/J 111,300 338 B 124,600 25 ASGR Astra Graphia Tbk. --U9---1 1,380 1,450 1,380 1,450 70 5,704,500 8,110,871,500 495 300.630 1,460 J 12,000 1,450 T/B 237,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 795 805 790 805 10 1,123,500 894,001,500 224 1,490.741 805 T/J 7,500 790 B 33,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 396 402 388 390 -6 15,087,300 5,926,513,600 1,131 371.429 392 J 740,200 390 T/B 1,048,800 28 ATIC Anabatic Technologies Tbk. --U9---1 890 800 735 780 -110 23,000 17,681,000 12 111.429 770 J 1,100 750 B 5,900 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 1,680 1,810 1,685 1,730 50 8,768,100 15,240,650,000 2,431 1,564.620 1,730 T/J 682,600 1,725 B 131,500 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 51 51 0 3,082,600 157,275,900 30 58.536 52 J 1,935,600 51 T/B 5,211,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 282 300 272 292 10 7,900 2,247,200 18 215.284 288 J 16,000 286 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,455 1,455 1,440 1,450 -5 68,600 99,557,500 13 1,812.500 1,450 T/J 2,900 1,440 B 1,000 34 BBKP Bank Bukopin Tbk. --S8---1 645 660 630 640 -5 6,025,000 3,842,655,500 465 189.860 640 T/J 256,900 635 B 475,700 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 0 B 0 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 3,770 3,810 3,750 3,800 30 11,852,100 44,768,512,000 2,370 495.652 3,800 T/J 1,106,100 3,790 B 1,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 324 320 322 2 2,839,800 914,385,000 99 327.835 322 T/J 18,000 320 B 5,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 7,500 0 B 0 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 1,870,100 93,505,000 314 217.306 50 T/J 157,205,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 304 306 300 300 -4 4,624,700 1,400,917,000 323 176.471 300 T/J 267,000 298 B 370,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 855 860 835 840 -15 122,300 103,007,000 45 4,304.602 840 T/J 138,900 835 B 15,600 44 BHIT MNC Investama Tbk. --S9K--1 119 119 115 117 -2 10,198,400 1,188,429,700 451 342.155 117 T/J 580,300 116 B 632,600 45 BINA Bank Ina Perdana Tbk. --U8---2 635 650 620 620 -15 8,926,600 5,585,467,500 234 350.290 625 J 23,700 620 T/B 5,100 46 BIPI Benakat Integra Tbk. --S2K--2 92 94 90 91 -1 88,240,100 8,115,396,600 2,062 65.000 92 J 4,615,800 91 T/B 2,682,400 47 BIRD Blue Bird Tbk. --U7---1 3,200 3,210 3,170 3,200 0 59,000 188,518,000 148 49.231 3,210 J 2,600 3,200 T/B 6,400 48 BISI BISI International Tbk. --U1---1 1,780 1,780 1,755 1,775 -5 206,200 365,980,500 13 887.500 1,775 T/J 200,500 1,760 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,340 2,290 2,320 30 14,505,000 33,584,864,000 1,144 386.667 2,320 T/J 1,045,400 2,310 B 17,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 725 730 715 720 -5 4,408,000 3,186,637,500 811 167.442 720 T/J 576,600 715 B 1,544,500 51 BKSL Sentul City Tbk. --S6K--1 230 236 226 230 0 370,135,300 85,582,596,600 5,045 15.893 230 T/J 5,068,300 228 B 9,940,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 230 228 228 8 1,100 251,000 2 523.176 224 J 1,000 204 B 26,000 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 8,125 9,500 9,500 9,500 1,375 700 6,650,000 3 316.667 9,575 J 100 8,200 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 0 0 330 0 0 0 0 103.125 350 J 100 330 B 2,100 56 BMTR Global Mediacom Tbk. --S9LKO1 645 645 625 630 -15 52,439,100 33,230,901,500 6,663 512.779 630 T/J 394,200 625 B 252,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,224,800 161,240,000 8 1.719 50 T/J 3,002,979,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,335 1,350 1,315 1,330 -5 3,811,500 5,085,800,500 428 9.820 1,330 T/J 68,400 1,325 B 51,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 288 290 288 288 0 827,100 238,999,200 83 3.404 290 J 426,500 288 T/B 93,300 60 BNLI Bank Permata Tbk. --M8K--1 650 655 635 640 -10 4,365,500 2,801,682,000 303 6.968 645 J 925,500 635 B 803,900 61 BOGA Bintang Oto Global Tbk. --S9---2 595 595 590 595 0 2,023,600 1,198,459,000 470 577.670 595 T/J 100,900 590 B 26,000 62 BOLT Garuda Metalindo Tbk. --U4---2 905 910 905 910 5 414,500 375,147,500 96 165.455 910 T/J 6,000 905 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 3,900 64 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,175 J 6,500 6,000 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 90 94 89 90 0 342,455,900 31,352,199,200 3,459 14.173 91 J 3,922,600 90 T/B 55,054,000 66 BRNA Berlina Tbk. --U3---2 1,490 1,860 1,250 1,250 -240 16,300 24,495,000 12 937.875 1,300 J 800 1,250 T/B 1,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,610 2,650 2,580 2,600 -10 28,370,700 74,349,236,000 2,501 203.616 2,600 T/J 459,700 2,590 B 14,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,845 1,875 1,815 1,825 -20 14,370,500 26,322,340,500 2,463 357.489 1,825 T/J 36,300 1,820 B 30,200 69 BSIM Bank Sinarmas Tbk. --U8---1 695 710 690 690 -5 18,100 12,619,000 20 470.607 695 J 245,500 655 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,680 2,680 2,670 2,680 0 5,800 15,539,000 4 137.436 2,730 J 200 2,550 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---2 137 138 133 136 -1 365,600 48,957,000 145 1,041.986 136 T/J 107,400 132 B 17,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 450,887,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,490 3,490 3,440 3,440 -50 147,500 508,640,000 93 665.941 3,470 J 5,500 3,440 T/B 16,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,795 1,705 1,795 -5 4,100 7,240,000 12 304.237 1,795 T/J 10,100 1,720 B 300 76 BUMI Bumi Resources Tbk. --S2LKO2 306 314 304 306 0 344,002,100 105,832,624,600 5,322 17.760 308 J 5,422,900 306 T/B 27,548,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 490 585 505 585 95 7,700 3,934,000 5 225.000 580 J 14,500 510 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 248 254 242 242 -6 1,701,300 421,019,600 181 228.835 248 J 4,000 242 T/B 161,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 232 234 224 228 -4 63,273,700 14,440,479,400 1,366 49.866 230 J 2,726,200 228 T/B 137,500 80 BYAN Bayan Resources Tbk. --U2---1 10,750 0 0 10,750 0 0 0 0 185.345 10,850 J 19,200 10,650 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 655 670 645 645 -10 521,500 339,164,000 206 195.455 650 J 30,100 645 T/B 41,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 0 0 1,375 0 0 0 0 78.571 1,450 J 14,400 1,385 B 2,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 316 292 300 0 1,534,900 459,883,200 302 548.075 304 J 700 300 T/B 88,600 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 695 700 0 1,210,700 842,962,000 13 175.000 700 T/J 294,900 695 B 761,900 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 97 89 92 3 968,800 89,807,600 99 588.800 93 J 9,200 92 T/B 27,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 336 364 336 336 0 1,838,400 627,837,000 267 26.293 338 J 119,400 336 T/B 162,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 705 600 600 30 2,900 1,760,500 5 2,177.226 600 T/J 2,300 570 B 800 88 CLEO Sariguna Primatirta Tbk. --S5---2 935 940 905 920 -15 2,110,200 1,937,699,500 495 800.000 925 J 273,300 920 T/B 293,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,590 1,490 1,490 -85 676,800 1,017,840,500 88 142.576 1,500 J 148,500 1,490 T/B 21,700 90 CMPP AirAsia Indonesia Tbk. --U9---2 346 366 346 348 2 1,848,200 649,383,000 267 65.828 348 T/J 60,100 346 B 58,500 91 COWL Cowell Development Tbk. --M6---2 775 785 765 780 5 1,418,800 1,101,801,000 465 600.000 780 T/J 6,000 775 B 3,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 900 45,000 4 45.455 50 T/J 95,175,100 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 480 488 480 488 8 1,000 484,000 3 246.259 490 J 500 488 T/B 1,000,000 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 5,000 J 100,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,265 1,250 1,265 15 5,950,000 7,490,860,500 327 283.226 1,265 T/J 158,900 1,260 B 40,000 97 DEWA Darma Henwa Tbk --U2---1 56 59 55 55 -1 377,497,000 21,544,228,800 4,940 18.146 56 J 9,300,200 55 T/B 58,130,700 98 DILD Intiland Development Tbk. --S6---1 348 352 348 348 0 2,030,900 707,664,400 160 60.642 350 J 80,000 348 T/B 3,995,400 99 DKFT Central Omega Resources Tbk. --U2---2 390 390 388 388 -2 41,000 15,910,000 8 996.661 388 T/J 148,100 384 B 37,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,100 5,100 4,990 5,100 0 500 2,528,000 3 30,485.982 5,100 T/J 300 4,510 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 180 184 178 179 -1 9,678,400 1,735,803,400 436 85.238 180 J 2,487,800 179 T/B 615,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 2,300 2,300 2,300 0 100 230,000 1 2,020.397 2,330 J 100 2,300 T/B 4,900 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,040 1,070 1,000 1,015 -25 39,542,500 40,495,116,500 2,622 1,374.147 1,015 T/J 106,200 1,010 B 107,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 308 328 308 314 6 1,609,800 515,503,600 335 57.091 316 J 10,400 312 B 46,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 438 446 424 424 -14 750,300 327,432,600 99 114.595 438 J 11,300 424 T/B 4,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 11,200 13,425 13,425 13,425 2,225 100 1,342,500 1 895.000 0 J 0 11,300 B 400 107 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 2,000 2,040 0 3,800 7,632,000 6 750.907 2,040 T/J 1,900 2,000 B 3,700 109 DWGL Dwi Guna Laksana Tbk. --U9---2 258 264 252 252 -6 618,100 158,291,000 210 168.000 254 J 5,800 252 T/B 124,500 110 ECII Electronic City Indonesia Tbk. --U9---2 840 850 795 850 10 70,500 59,900,000 14 20.988 850 T/J 34,400 820 B 2,000 111 ELSA Elnusa Tbk. --S2K--1 490 510 490 496 6 47,906,500 23,915,342,200 2,317 124.000 498 J 5,311,700 496 T/B 2,144,500 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 109,500 5,475,000 14 10.308 50 T/J 323,279,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 276 254 268 14 375,351,800 100,524,012,600 5,611 22.344 270 J 9,228,500 268 T/B 10,878,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 1,819.085 2,620 J 5,000 2,340 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,105 1,225 1,105 1,220 115 45,549,700 54,650,435,500 2,907 122.000 1,225 J 461,000 1,220 T/B 26,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 366 374 344 350 -16 34,485,700 12,279,186,600 2,089 651.636 350 T/J 366,400 348 B 110,300 117 EXCL XL Axiata Tbk. --S7XXO1 2,840 2,910 2,860 2,860 20 2,282,500 6,565,544,000 1,188 145.147 2,880 J 20,300 2,860 T/B 10,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,485 1,460 1,460 1,460 -25 12,000 17,520,000 3 2,296.139 1,460 T/J 3,200 1,450 B 2,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,300 5,375 5,300 5,325 25 382,700 2,040,555,000 127 1,220.323 5,350 J 22,000 5,325 T/B 800 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,440 0 0 1,440 0 0 0 0 288.000 1,450 J 400 1,300 B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,500 2,500 2,500 50 100 250,000 1 2,000.000 2,500 T/J 2,000 2,470 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 605 615 600 610 5 1,018,500 618,548,000 120 610.000 610 T/J 11,600 605 B 10,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 800 800 790 795 -5 24,233,600 19,266,386,500 562 361.364 795 T/J 193,700 790 B 16,400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 199 202 197 199 0 1,230,100 244,657,100 146 60.362 199 T/J 105,700 198 B 33,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,500 125,000 2 2.778 50 T/J 7,872,100 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 314 320 310 312 -2 7,773,300 2,419,796,200 457 41.941 312 T/J 2,575,100 310 B 4,438,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 780 790 770 770 -10 12,272,700 9,517,937,500 880 151.170 775 J 1,072,500 770 T/B 2,172,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 390 394 386 386 -4 2,008,300 782,135,400 242 96.500 386 T/J 469,200 384 B 216,800 130 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 9,225 B 100 131 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---1 181 181 172 172 -9 141,800 24,445,200 19 68.800 175 J 10,000 172 T/B 6,400 133 HDTX Panasia Indo Resources Tbk. --U4---1 302 0 0 302 0 0 0 0 47.624 324 J 1,000 288 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 100 90,000 1 1,878.601 900 T/J 101,900 895 B 600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,240 3,210 3,220 -10 36,300 117,209,000 15 985.734 3,220 T/J 5,000 3,210 B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 1 1,100.000 710 J 5,000 700 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 286 288 284 288 2 476,500 136,777,800 68 96.000 288 T/J 1,035,600 284 B 166,100 138 HRUM Harum Energy Tbk. --S2K--1 3,280 3,310 3,080 3,130 -150 6,379,300 20,315,322,000 2,297 60.192 3,140 J 80,800 3,130 T/B 100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 8,000 7,000 8,000 1,000 29,300 225,300,000 14 860.400 8,000 T/J 1,500 7,500 B 3,300 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 895 855 865 15 266,500 230,951,000 97 67.578 865 T/J 48,800 860 B 1,200 141 IIKP Inti Agri Resources Tbk --U5---2 222 228 216 222 0 316,213,600 70,393,290,200 1,589 426.120 222 T/J 640,100 220 B 749,800 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 925 1,155 925 1,070 145 5,483,600 5,892,919,500 1,296 143.648 1,070 T/J 461,400 1,065 B 25,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 390 440 386 402 12 2,046,700 830,376,800 249 80.400 402 T/J 84,700 400 B 13,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,015 1,005 1,015 0 213,600 215,704,000 19 267.105 1,015 T/J 49,900 1,005 B 200 145 INAF Indofarma Tbk. --U5K--1 4,400 4,470 4,330 4,330 -70 23,600 103,479,000 47 1,732.000 4,330 T/J 2,300 4,310 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,150 3,240 3,140 3,140 -10 16,095,400 51,198,696,000 3,461 1,281.633 3,150 J 76,800 3,140 T/B 32,600 147 INDY Indika Energy Tbk. --S7LKO1 4,060 4,180 4,050 4,070 10 12,324,500 50,633,717,000 2,759 137.966 4,080 J 70,000 4,070 T/B 4,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,950 12,250 11,525 11,750 -200 18,774,200 221,173,722,500 5,412 605.461 11,750 T/J 288,400 11,725 B 6,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 91 91 90 90 -1 6,270,100 568,486,200 70 0.514 91 J 2,275,100 90 T/B 6,048,900 150 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---2 444 446 444 444 0 1,778,200 789,522,200 87 312.982 444 T/J 56,600 442 B 382,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 418 398 402 2 1,201,300 482,627,400 97 105.789 416 J 400 402 T/B 34,800 153 ISAT Indosat Tbk. --S7K--1 5,425 5,525 5,425 5,500 75 225,400 1,239,427,500 108 392.857 5,525 J 11,600 5,500 T/B 21,500 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,675 29,425 27,300 27,300 -1,375 1,746,800 49,819,417,500 2,864 195.000 27,500 J 300 27,300 T/B 295,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 105 106 98 100 -5 2,853,500 286,301,100 411 71.429 101 J 30,000 100 T/B 51,100 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 0 0 470 0 0 0 0 266.606 490 J 5,000 480 B 2,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 515 520 0 5,100 2,627,000 2 430.403 520 T/J 219,900 500 B 80,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 800 705 710 -90 553,800 397,819,000 243 507.143 725 J 11,800 710 T/B 12,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,610 1,575 1,585 -15 716,400 1,142,076,500 399 433.297 1,585 T/J 99,700 1,580 B 900 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 840 850 0 2,452,300 2,073,847,000 572 817.308 850 T/J 304,400 845 B 275,500 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,350 5,375 5,275 5,325 -25 5,310,700 28,228,542,500 1,436 314.011 5,325 T/J 38,400 5,300 B 77,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,720 0 0 1,720 0 0 0 0 370.434 1,700 J 1,700 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,360 2,600 2,360 2,570 210 4,042,500 10,165,427,000 2,062 2,570.000 2,580 J 18,900 2,570 T/B 202,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 494 500 490 500 6 6,631,900 3,290,921,400 913 60.754 505 J 320,900 500 T/B 36,600 165 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---1 278 280 272 276 -2 4,993,800 1,376,855,400 234 9.576 276 T/J 537,600 274 B 498,200 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,010 2,000 2,000 0 1,100 2,206,000 7 52.632 2,000 T/J 200 1,980 B 3,200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 3,000 2,950 2,970 -10 750,200 2,235,596,000 84 990.000 2,970 T/J 8,100 2,950 B 18,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 392 406 390 390 -2 657,100 260,545,200 117 1,368.421 400 J 5,000 390 T/B 93,300 170 KMTR Kirana Megatara Tbk. --U3---2 755 840 640 665 -90 22,887,400 17,161,396,000 4,306 145.197 665 T/J 50,600 660 B 65,900 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,275 1,320 0 2,400 3,145,000 6 284.036 1,320 T/J 16,000 1,260 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,540 2,520 2,530 0 62,800 159,046,000 47 920.000 2,540 J 4,900 2,520 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 515 500 510 0 10,113,600 5,126,411,000 516 63.404 510 T/J 514,500 505 B 338,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 670 700 640 660 -10 78,056,000 51,525,017,000 5,513 6,866.417 660 T/J 634,500 650 B 40,000 175 LINK Link Net Tbk. --S9K--1 5,400 5,450 5,400 5,450 50 158,300 862,717,500 53 340.625 5,450 T/J 300,800 5,400 B 9,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,400 3,410 3,350 3,350 -50 665,100 2,242,567,000 319 362.162 3,360 J 3,900 3,350 T/B 3,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 500 500 -5 18,873,500 9,495,984,000 2,112 128.020 505 J 1,262,800 500 T/B 12,797,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,800 11,000 10,800 11,000 200 2,854,400 31,132,562,500 2,020 249.258 11,000 T/J 66,600 10,900 B 300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,435 1,455 1,410 1,445 10 20,012,300 28,678,852,000 2,257 372.903 1,445 T/J 424,000 1,440 B 274,000 180 LTLS Lautan Luas Tbk. --S9---1 645 645 630 635 -10 1,900 1,214,000 3 224.470 645 J 16,800 635 T/B 10,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 850 865 845 850 0 890,400 757,209,500 76 1,792.266 850 T/J 300,000 780 B 100 182 MAIN Malindo Feedmill Tbk. --S3---1 720 850 725 790 70 18,324,600 14,691,777,500 2,993 448.864 790 T/J 496,200 785 B 172,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 1,860 1,805 1,860 15 3,500 6,343,000 17 110.714 1,860 T/J 100 1,810 B 1,700 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,275 7,375 7,150 7,200 -75 729,600 5,315,352,500 489 1,152.000 7,200 T/J 26,800 7,175 B 5,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,745 1,700 1,700 -25 1,697,900 2,939,416,000 227 680.000 1,740 J 9,900 1,700 T/B 23,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 302 300 300 0 1,251,000 376,259,600 57 213.311 302 J 20,000 300 T/B 67,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 0 0 4,060 0 0 0 0 1,602.178 4,060 J 1,300 3,950 B 400 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,760 3,820 3,600 3,700 -60 78,400 292,900,000 71 284.615 3,750 J 1,100 3,700 T/B 4,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 755 780 735 740 -15 7,200,500 5,438,113,500 703 46.250 740 T/J 28,700 735 B 211,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,580 2,580 2,510 2,560 -20 4,531,800 11,571,329,000 407 184.838 2,570 J 137,300 2,550 B 21,800 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 224 226 222 222 -2 7,980,800 1,778,273,600 310 199.117 224 J 793,100 222 T/B 1,277,900 192 MDIA Intermedia Capital Tbk. --U9---1 270 302 268 294 24 64,641,800 18,851,222,600 1,437 213.043 296 J 35,100 294 T/B 9,240,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,440 2,390 2,400 0 116,500 279,716,000 31 120.000 2,440 J 33,900 2,390 B 12,900 194 MDLN Modernland Realty Tbk. --S6---1 328 334 328 330 2 2,049,400 677,238,200 152 97.936 330 T/J 8,000 328 B 3,001,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,460 1,515 1,440 1,490 30 73,854,300 109,420,708,500 5,626 2,624.302 1,495 J 863,700 1,490 T/B 608,000 196 MEGA Bank Mega Tbk. --U8---1 3,540 3,540 3,540 3,540 0 2,100 7,434,000 7 2,580.401 4,000 J 100 3,540 T/B 600 197 MERK Merck Tbk. --U5---2 7,700 7,700 7,650 7,675 -25 9,000 69,237,500 12 20,236.243 7,675 T/J 1,900 7,650 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 208 210 0 2,738,300 573,615,400 74 63.044 210 T/J 1,370,100 208 B 330,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,670 1,670 1,670 1,670 0 167,800 280,226,000 10 856.410 1,670 T/J 54,000 1,630 B 7,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 860 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,110 2,150 2,040 2,140 30 6,398,400 13,581,783,000 1,801 125.995 2,150 J 52,400 2,140 T/B 22,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,850 1,860 1,830 1,860 10 151,500 280,278,500 56 1,771.429 1,860 T/J 1,400 1,855 B 62,700 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 288 360 288 316 28 17,549,000 5,979,175,400 2,046 790.000 318 J 50,000 316 T/B 147,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,425 30,550 29,975 30,425 0 111,600 3,393,155,000 71 1,448.810 30,400 J 600 28,600 B 1,200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,100 14,900 15,000 0 500,200 7,503,000,000 261 95,541.401 15,400 J 1,000 15,000 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 169 172 166 166 -3 12,783,600 2,144,872,500 755 19.040 167 J 34,600 166 T/B 147,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 446,100 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,540 1,540 1,500 1,510 -30 9,776,600 14,796,428,000 6,306 167.778 1,510 T/J 49,000 1,505 B 21,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 850 840 845 -5 50,400 42,721,000 23 56.333 845 T/J 119,900 840 B 7,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 442 446 434 436 -6 1,219,000 532,495,600 254 183.309 438 J 50,700 436 T/B 40,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,150 J 2,000 3,600 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 795 800 780 795 0 20,900 16,307,000 9 52.303 795 T/J 22,800 790 B 100 213 MTDL Metrodata Electronics Tbk. --U9---1 680 705 685 695 15 829,300 573,376,500 59 1,251.170 695 T/J 49,900 690 B 57,200 214 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---1 360 362 356 360 0 5,030,800 1,809,488,200 19 151.355 364 J 100 360 T/B 869,300 216 MYOH Samindo Resources Tbk. --U2---1 805 805 790 805 0 492,100 394,006,500 44 95.882 805 T/J 103,000 785 B 23,900 217 MYRX Hanson International Tbk. --S6XXO2 151 158 150 152 1 445,158,600 68,643,871,600 1,992 103.661 153 J 2,794,900 152 T/B 92,400 218 NASA Ayana Land International Tbk. --U9---2 382 382 368 368 -14 242,400 89,473,200 40 357.282 378 J 2,900 366 B 121,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,510 3,550 3,460 3,470 -40 54,400 190,373,000 83 1,067.692 3,490 J 1,100 3,460 B 7,800 220 NIRO Nirvana Development Tbk. --U6---2 90 88 83 86 -4 60,000 5,142,700 8 81.905 88 J 92,400 86 T/B 4,400 221 NISP Bank OCBC NISP Tbk. --U8---1 1,865 1,915 1,910 1,910 45 2,600 4,969,500 10 1,157.246 1,915 J 31,600 1,910 T/B 1,200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 900 900 -5 8,800 7,945,000 31 240.000 900 T/J 1,500 895 B 3,800 223 NRCA Nusa Raya Cipta Tbk. --S6---1 478 484 476 484 6 1,370,100 658,762,200 93 56.941 484 T/J 274,400 480 B 120,000 224 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---1 570 590 575 575 5 80,600 46,786,000 33 1,137.600 580 J 14,700 575 T/B 28,800 226 PALM Provident Agro Tbk. --U1---2 306 318 306 310 4 34,300 10,587,600 8 84.730 316 J 54,900 310 T/B 100 227 PANS Panin Sekuritas Tbk. --U8---1 2,050 2,150 2,020 2,050 0 61,900 127,217,000 50 1,490.909 2,100 J 5,600 2,040 B 10,100 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 895 900 0 21,200 19,024,500 8 105.882 900 T/J 174,200 895 B 101,900 229 PBRX Pan Brothers Tbk. --S4K--1 484 488 486 486 2 20,305,800 9,875,005,400 10,010 860.177 486 T/J 9,500 484 B 212,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,450 J 400 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,370 2,370 2,360 2,360 -10 23,900 56,521,000 18 1,573.333 2,360 T/J 2,200 2,350 B 12,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,535 1,500 1,500 1,500 -35 1,000 1,500,000 1 292.683 1,500 T/J 8,600 1,400 B 500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,120 3,150 3,150 3,150 30 100 315,000 1 1,307.108 3,180 J 200 3,100 B 2,100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,285 1,295 1,265 1,280 -5 2,004,500 2,569,174,500 136 2,131.202 1,280 T/J 26,600 1,275 B 250,000 235 PNIN Paninvest Tbk. --U8---1 1,190 1,200 1,150 1,150 -40 742,400 877,945,500 137 1,222.884 1,190 J 2,000 1,150 T/B 3,800 236 PNLF Panin Financial Tbk. --S8---1 270 272 264 268 -2 17,675,700 4,714,971,800 500 289.667 268 T/J 1,673,500 266 B 242,700 237 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 4,230 4,190 4,210 20 27,111,800 114,333,208,000 339 2,672.151 4,220 J 2,500 4,210 T/B 13,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 660 635 650 -5 57,000 37,017,000 17 121.495 655 J 10,900 650 T/B 22,800 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,165 1,180 0 18,200 21,474,500 22 78.667 1,180 T/J 145,200 1,145 B 200 241 PPRE PP Presisi Tbk. --U7---1 386 392 386 388 2 2,176,800 845,939,200 532 90.233 388 T/J 82,700 386 B 148,600 242 PPRO PP Properti Tbk. --S6K--1 186 192 185 186 0 36,193,100 6,782,667,400 1,728 402.162 186 T/J 783,800 185 B 1,739,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 55.385 3,590 J 100 3,540 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 256 290 254 272 16 271,474,400 74,636,047,400 10,997 882.458 272 T/J 251,600 270 B 11,433,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,070 3,130 3,080 3,090 20 10,911,900 33,864,323,000 1,590 2,686.957 3,090 T/J 482,800 3,080 B 337,600 246 PTPP PP (Persero) Tbk. --S6XXO1 3,120 3,140 2,960 3,020 -100 26,306,300 79,405,304,000 3,136 567.669 3,030 J 238,000 3,020 T/B 59,900 247 PTRO Petrosea Tbk. --M2---1 2,300 2,360 2,250 2,250 -50 1,795,900 4,100,543,000 729 1,800.000 2,250 T/J 301,500 2,240 B 18,100 248 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 670 685 670 685 15 18,148,500 12,338,209,000 1,213 2,640.811 685 T/J 508,700 680 B 35,300 250 RAJA Rukun Raharja Tbk. --S7---1 625 615 565 570 -55 4,863,200 2,850,719,500 586 1,957.955 575 J 10,000 570 T/B 27,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,270 1,225 1,235 -30 1,534,500 1,898,134,500 317 771.875 1,240 J 11,300 1,235 T/B 1,013,600 252 RDTX Roda Vivatex Tbk --U6---1 5,550 0 0 5,550 0 0 0 0 292.384 6,000 J 200 5,575 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 146 151 145 147 1 414,051,700 61,243,085,400 1,391 80.706 148 J 251,100 147 T/B 1,043,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 382 322 346 10 196,000 69,814,000 53 2,707.355 346 T/J 14,200 342 B 400 255 RODA Pikko Land Development Tbk. --U6---2 183 200 183 200 17 216,300 42,217,900 29 319.336 199 J 100 185 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,225 1,210 1,225 0 6,116,300 7,440,651,500 108 480.392 1,230 J 15,000 1,220 B 12,600 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 535 520 525 -5 2,417,800 1,272,010,000 435 656.250 525 T/J 40,500 520 B 136,300 258 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 1 6,645.161 10,300 T/J 14,700 9,700 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,750 2,810 2,720 2,720 -30 3,747,500 10,290,674,000 654 1,230.474 2,740 J 50,000 2,720 T/B 323,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 860 860 860 10 1,000 860,000 1 961.915 860 T/J 1,000 850 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,400 2,490 -10 103,100 258,442,000 52 106.410 2,520 J 4,600 2,490 T/B 34,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,400 J 200 1,100 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 765 770 765 770 5 1,796,200 1,379,152,500 178 550.000 770 T/J 6,400 765 B 10,800 265 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---1 685 685 680 685 0 1,472,800 1,002,288,500 189 118.103 685 T/J 698,400 680 B 50,500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,250 8,300 8,150 8,175 -75 107,300 880,382,500 150 92.847 8,175 T/J 200 8,150 B 27,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 580 610 575 585 5 57,102,400 33,785,489,000 5,131 53.182 585 T/J 1,987,600 580 B 3,376,800 269 SIPD Sierad Produce Tbk. --U3---2 1,045 1,045 1,005 1,045 0 65,300 66,734,500 13 1.161 1,050 J 135,000 1,035 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 515 530 492 530 15 3,600 1,805,400 7 460.870 520 J 5,000 500 B 1,200 271 SMAR Smart Tbk. --U1---2 3,650 3,650 3,430 3,430 -220 6,200 22,483,000 6 1,133.285 3,500 J 500 3,430 T/B 1,500 272 SMBR Semen Baturaja (Persero) Tbk. CDU3K--1 3,290 3,350 3,250 3,320 30 118,000 386,820,000 336 592.857 3,320 T/J 2,000 3,260 B 2,300 273 SMCB Holcim Indonesia Tbk. --M3---1 845 855 830 835 -10 1,172,600 984,010,000 131 1,008.454 845 J 100,200 835 T/B 260,000 274 SMDR Samudera Indonesia Tbk. --S7---1 505 515 488 490 -15 12,724,200 6,333,929,000 1,182 1,966.450 494 J 176,800 490 T/B 139,000 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,065 1,010 1,015 -25 10,846,500 11,097,144,500 1,652 1,667.762 1,015 T/J 89,900 1,010 B 460,100 276 SMRU SMR Utama Tbk. --U2---2 448 448 446 446 -2 366,400 164,129,400 16 109.069 448 J 2,011,500 446 T/B 10,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,360 1,385 1,345 1,355 -5 1,338,200 1,824,889,500 404 3,619.221 1,355 T/J 11,000 1,350 B 2,500 278 SOCI Soechi Lines Tbk. --M7---1 278 282 274 274 -4 12,941,100 3,589,551,800 700 49.818 276 J 64,900 274 T/B 2,124,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 199 193 193 -1 33,500 6,486,500 6 205.974 197 J 100 196 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 336 336 -4 103,860,500 35,306,492,600 3,252 140.000 338 J 1,525,000 336 T/B 5,099,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,980 4,100 3,980 4,030 50 51,800 209,431,000 44 73.273 4,030 T/J 1,500 4,000 B 1,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 615 595 600 0 14,066,300 8,508,832,000 594 246.154 605 J 785,400 600 T/B 1,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,440 1,455 0 53,762,000 77,954,113,500 766 217.164 1,455 T/J 108,400 1,450 B 200,000 284 STTP Siantar Top Tbk. --U5---2 4,100 4,150 4,100 4,150 50 200 825,000 2 2,452.284 0 J 0 4,150 T/B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 227,400 11,370,000 328 64.769 50 T/J 388,848,800 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 3,720 3,700 3,710 0 1,967,000 7,308,309,000 1,070 3,372.727 3,710 T/J 35,700 3,700 B 111,600 288 TARA Sitara Propertindo Tbk. --S6K--1 810 820 805 810 0 45,749,700 37,148,652,000 4,747 764.151 810 T/J 1,006,900 805 B 286,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,625 5,675 -25 347,400 1,959,937,500 224 280.247 5,675 T/J 24,200 5,650 B 240,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,225 1,245 1,210 1,230 5 572,400 703,069,500 242 280.087 1,235 J 34,600 1,230 T/B 27,800 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 100 15,000 B 700 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 895 895 890 890 -5 428,900 381,801,500 25 287.097 890 T/J 381,200 885 B 200,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 0 0 780 0 0 0 0 176.759 750 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 2,550 J 1,000 2,400 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 515 525 505 510 -5 594,500 304,464,500 120 255.000 510 T/J 400 505 B 4,200 296 TINS Timah Tbk. --S2K--1 1,165 1,240 1,155 1,215 50 51,838,400 62,904,624,500 3,125 620.858 1,215 T/J 854,700 1,210 B 290,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,675 6,925 6,300 6,325 -350 10,417,900 67,875,622,500 4,500 391.064 6,350 J 19,800 6,325 T/B 170,900 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,120 J 3,000 1,085 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,600 2,550 2,600 -50 31,200 81,060,000 5 136.842 2,600 T/J 40,300 2,500 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,060 4,120 4,000 4,110 50 7,434,800 30,109,304,000 801 1,325.806 4,110 T/J 63,500 4,070 B 2,500 301 TOTL Total Bangun Persada Tbk. --S6---1 710 720 705 705 -5 139,100 99,404,000 95 253.391 715 J 100 705 T/B 50,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 374 388 380 386 12 275,100 106,084,800 22 1,252.149 390 J 54,100 386 T/B 7,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,580 3,680 3,580 3,660 80 103,500 378,837,000 104 3,498.275 3,670 J 17,700 3,660 T/B 12,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 400 418 402 410 10 307,601,400 126,183,334,600 4,001 338.860 410 T/J 10,789,700 408 B 5,322,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 139 128 128 0 670,300 89,283,700 117 128.987 135 J 200 128 T/B 59,100 306 TRST Trias Sentosa Tbk. --U3---1 388 388 388 388 0 150,200 58,277,600 6 231.448 410 J 1,400 388 T/B 49,800 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,630 1,640 1,630 1,630 0 44,500 72,793,000 17 290.781 1,640 J 12,500 1,625 B 22,400 308 TURI Tunas Ridean Tbk. --U9---1 1,490 1,490 1,485 1,485 -5 176,600 263,124,000 14 3,300.000 1,490 J 300,000 1,485 T/B 356,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,365 1,380 1,360 1,365 0 22,000 30,120,000 26 2,646.580 1,365 T/J 13,200 1,360 B 14,500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,820 3,990 3,750 3,950 130 3,300 12,794,000 9 146.293 3,850 J 2,500 3,770 B 100 311 VICO Victoria Investama Tbk. --U8---1 220 236 216 228 8 4,476,400 1,014,823,600 141 182.400 228 T/J 25,000 218 B 300 312 VIVA Visi Media Asia Tbk. --S9---1 336 340 314 338 2 31,358,200 10,350,176,200 816 112.667 338 T/J 3,093,600 336 B 92,600 313 VOKS Voksel Electric Tbk. --S4---1 240 240 238 238 -2 74,800 17,918,000 21 105.280 238 T/J 5,600 236 B 2,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 280 296 286 292 12 30,254,200 8,829,441,000 1,215 100.690 292 T/J 325,600 290 B 690,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,930 1,865 1,875 -25 18,529,900 35,007,253,000 3,083 481.939 1,880 J 33,900 1,875 T/B 2,018,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 380 390 380 380 0 1,198,000 460,374,000 106 102.765 382 J 5,000 380 T/B 693,600 317 WOOD Integra Indocabinet Tbk. --S5---2 298 306 296 296 -2 12,038,000 3,626,929,800 645 113.846 298 J 347,900 296 T/B 634,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 466 470 452 456 -10 167,752,000 77,071,482,800 6,074 93.061 458 J 3,643,000 456 T/B 1,414,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,950 3,000 2,860 2,910 -40 39,088,800 114,032,022,000 4,424 785.425 2,920 J 5,654,000 2,910 T/B 2,101,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 560 570 555 555 -5 13,121,900 7,332,934,000 702 94.068 560 J 795,800 555 T/B 1,588,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,725 1,750 1,710 1,735 10 7,900,700 13,701,959,000 1,659 1,239.286 1,740 J 23,100 1,735 T/B 86,600 Total 5,982,973,100 3,311,244,291,200 248,713 4,561,763,800 291,303,800 Jakarta, 05 March 2018 Trading Division