List of Securities Quotation: IDX SMC Composite Date: Monday, 12 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 14,300 14,500 14,250 14,325 25 778,500 11,173,122,500 680 1,163.727 14,350 J 200 14,325 T/B 1,800 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 3,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,070 J 2,700 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,365 1,305 1,355 55 10,316,300 13,951,516,000 1,664 1,652.439 1,355 T/J 612,400 1,350 B 45,300 5 ACST Acset Indonusa Tbk. --U6---1 2,930 2,980 2,920 2,920 -10 2,066,400 6,109,431,000 358 122.623 2,940 J 200 2,920 T/B 115,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,450 2,370 2,380 -40 5,867,100 14,043,885,000 1,103 1,869.115 2,390 J 102,500 2,380 T/B 129,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,150 9,200 9,050 9,150 0 38,400 351,607,500 186 393.548 9,200 J 10,500 9,150 T/B 900 8 ADMG Polychem Indonesia Tbk --U3---1 298 302 290 296 -2 1,084,700 319,998,000 252 26.421 296 T/J 16,100 292 B 103,500 9 AGII Aneka Gas Industri Tbk. --S3---1 750 805 760 780 30 870,800 687,286,000 175 70.909 780 T/J 18,200 775 B 12,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 550 555 520 530 -20 34,371,200 18,302,225,500 950 865.900 535 J 99,000 530 T/B 275,500 11 AGRS Bank Agris Tbk. --U8---2 700 750 650 685 -15 326,200 221,480,000 213 622.727 685 T/J 9,100 660 B 200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 610 635 595 600 -10 64,976,800 39,821,987,000 4,066 73.029 605 J 1,278,900 600 T/B 1,073,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,850 5,725 5,775 0 8,347,000 48,205,182,500 2,143 4,602.657 5,800 J 335,600 5,775 T/B 82,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 376 376 376 22 100 37,600 1 358.095 368 J 2,300 350 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,300 5,400 0 3,200 16,990,000 5 220.408 5,400 T/J 52,000 5,300 B 900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 595 570 595 0 2,700 1,601,000 12 1,518.283 595 T/J 34,400 585 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,355 1,360 1,340 1,360 5 171,800 232,774,500 13 113.333 1,360 T/J 35,100 1,340 B 2,700 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 900 880 900 50 57,585,600 51,326,212,500 3,604 593.394 900 T/J 9,560,500 895 B 2,030,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,600 154,148,000 5 113.956 1,780 T/J 2,500 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 520 520 520 -5 11,400 5,928,000 1 553.097 525 J 334,600 520 T/B 194,800 21 APLN Agung Podomoro Land Tbk. --M6---1 222 230 222 226 4 13,269,400 3,001,948,800 1,406 61.918 228 J 446,500 226 T/B 757,200 22 ARII Atlas Resources Tbk. --U2---2 1,350 1,400 1,180 1,250 -100 414,100 534,043,500 103 83.333 1,250 T/J 14,800 1,230 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 384 398 380 382 -2 43,206,300 16,915,743,600 789 127.333 384 J 49,800 382 T/B 5,085,400 24 ARNA Arwana Citramulia Tbk. --S3---1 336 340 336 338 2 273,500 92,580,000 83 2,297.288 338 T/J 118,700 336 B 32,800 25 ASGR Astra Graphia Tbk. --U9---1 1,475 1,500 1,425 1,500 25 1,209,200 1,776,300,000 247 310.997 1,500 T/J 5,000 1,475 B 39,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 875 860 860 -15 1,398,600 1,222,485,000 165 1,592.593 880 J 60,500 860 T/B 20,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 392 386 386 -2 10,579,000 4,107,104,400 984 367.619 386 T/J 100,100 384 B 2,561,900 28 ATIC Anabatic Technologies Tbk. --U9---1 780 780 680 775 -5 43,300 32,870,000 30 110.714 775 T/J 3,300 705 B 1,500 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,680 1,750 1,680 1,720 40 3,662,000 6,293,009,000 1,127 1,555.576 1,720 T/J 373,200 1,715 B 56,500 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 41,353,100 2,070,140,200 229 58.536 51 T/J 2,269,500 50 B 9,456,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 290 272 284 -2 71,100 19,776,600 22 209.385 284 T/J 196,600 274 B 1,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,430 1,440 1,430 1,440 10 153,300 219,809,500 22 1,800.000 1,440 T/J 7,900 1,430 B 2,500 34 BBKP Bank Bukopin Tbk. --S8---1 620 630 615 625 5 9,974,500 6,195,075,000 618 185.410 625 T/J 719,700 620 B 206,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,585 0 0 1,585 0 0 0 0 114.855 1,500 J 204,400 1,300 B 100 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 3,750 3,750 3,670 3,700 -50 18,159,900 67,160,221,000 3,232 482.608 3,700 T/J 1,132,300 3,690 B 321,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 340 326 336 10 4,435,800 1,481,787,000 243 342.089 336 T/J 86,700 334 B 15,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 13,700 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 1,293,600 64,680,000 73 217.306 50 T/J 165,225,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 288 276 280 0 13,702,000 3,841,136,000 598 164.706 282 J 1,046,200 280 T/B 928,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 820 855 825 830 10 648,200 548,085,500 89 4,253.357 830 T/J 13,400 825 B 57,500 44 BHIT MNC Investama Tbk. --S9K--1 114 119 114 115 1 4,940,500 569,319,700 314 336.306 116 J 120,000 115 T/B 584,800 45 BINA Bank Ina Perdana Tbk. --U8---2 610 635 560 630 20 11,437,200 6,722,356,500 628 355.940 630 T/J 54,900 625 B 1,000 46 BIPI Benakat Integra Tbk. --S2K--2 86 91 87 88 2 72,575,800 6,397,984,800 2,001 62.857 89 J 3,793,500 88 T/B 464,800 47 BIRD Blue Bird Tbk. --U7---1 3,110 3,140 3,110 3,110 0 18,100 56,491,000 32 47.846 3,110 T/J 2,400 3,100 B 3,500 48 BISI BISI International Tbk. --U1---1 1,790 1,785 1,780 1,785 -5 111,800 199,538,000 10 892.500 1,785 T/J 346,600 1,780 B 7,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,230 2,190 2,200 -10 9,725,600 21,569,375,000 563 366.667 2,210 J 197,000 2,200 T/B 92,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 705 720 705 710 5 12,393,200 8,827,804,500 1,805 165.116 710 T/J 2,077,700 705 B 2,277,500 51 BKSL Sentul City Tbk. --S6K--1 212 230 214 226 14 560,304,700 125,240,492,000 5,390 15.617 226 T/J 8,666,000 224 B 12,307,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 222 222 222 -4 4,500 999,000 1 509.408 224 J 4,000 206 B 5,000 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 9,475 9,475 9,475 9,475 0 500 4,737,500 1 315.833 9,475 T/J 100 8,125 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 342 322 324 -6 21,400 7,032,200 10 101.250 324 T/J 4,200 322 B 1,300 56 BMTR Global Mediacom Tbk. --S9LKO1 620 620 605 620 0 33,623,900 20,676,898,500 2,182 504.639 620 T/J 192,000 615 B 22,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,800 240,000 2 1.719 50 T/J 2,565,892,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,320 1,335 1,300 1,330 10 3,756,700 4,956,616,000 739 9.820 1,330 T/J 420,400 1,320 B 130,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 284 286 282 286 2 457,600 129,923,400 66 3.380 286 T/J 62,400 284 B 800 60 BNLI Bank Permata Tbk. --M8K--1 635 635 625 625 -10 9,902,900 6,226,141,000 726 6.805 630 J 870,300 625 T/B 1,083,200 61 BOGA Bintang Oto Global Tbk. --S9---2 590 600 590 600 10 2,426,300 1,444,548,500 513 582.524 600 T/J 111,800 595 B 127,200 62 BOLT Garuda Metalindo Tbk. --U4---2 905 910 905 910 5 437,900 398,484,500 93 165.455 915 J 26,000 910 T/B 1,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 6,050 J 100 5,575 B 3,400 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,125 J 1,000 6,225 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 87 84 84 1 101,129,400 8,573,425,700 2,320 13.228 85 J 6,334,600 84 T/B 10,286,100 66 BRNA Berlina Tbk. --U3---2 1,275 1,200 1,200 1,200 -75 3,600 4,320,000 2 900.360 1,260 J 900 1,200 T/B 400 67 BRPT Barito Pacific Tbk. --S3XXO1 2,530 2,560 2,490 2,560 30 22,143,800 55,912,427,000 1,953 200.484 2,560 T/J 484,100 2,550 B 324,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,800 1,825 1,780 1,785 -15 15,730,400 28,220,464,500 2,739 349.654 1,790 J 800 1,785 T/B 198,800 69 BSIM Bank Sinarmas Tbk. --U8---1 695 705 695 705 10 300 209,500 2 480.838 695 J 234,600 665 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,760 2,780 2,750 2,760 0 2,200 6,063,000 4 141.538 2,760 T/J 1,100 2,700 B 100 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---2 124 128 120 127 3 184,600 22,474,500 53 973.031 127 T/J 83,200 125 B 800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 376,331,600 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,410 3,480 3,400 3,450 40 219,200 758,113,000 127 667.877 3,470 J 50,400 3,450 T/B 14,900 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,810 1,810 1,810 80 2,000 3,620,000 3 306.780 1,810 T/J 18,200 1,450 B 2,700 76 BUMI Bumi Resources Tbk. --S2LKO2 296 306 296 298 2 306,138,800 91,796,215,800 5,100 17.295 300 J 4,796,500 298 T/B 31,970,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 585 0 0 585 0 0 0 0 225.000 580 J 7,400 474 B 1,000 78 BVIC Bank Victoria International Tbk. --S8---1 246 250 242 246 0 335,900 82,153,800 83 232.618 246 T/J 35,700 244 B 2,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 220 222 214 220 0 34,632,900 7,579,977,600 1,417 48.116 222 J 2,993,100 220 T/B 1,223,000 80 BYAN Bayan Resources Tbk. --U2---1 10,750 0 0 10,750 0 0 0 0 185.345 10,750 J 5,000 10,700 B 2,300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 580 620 560 570 -10 3,355,100 1,965,167,500 1,612 172.727 570 T/J 97,500 565 B 10,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,420 1,495 1,460 1,495 75 14,500 21,621,500 16 85.429 1,495 T/J 18,700 1,490 B 2,700 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 308 296 302 2 5,176,700 1,571,176,400 1,299 551.729 306 J 367,700 302 T/B 43,600 84 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 500,000 695 B 10,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 91 92 88 90 -1 1,538,100 137,814,700 47 576.000 91 J 1,100 90 T/B 30,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 330 326 326 0 19,100 6,231,000 15 25.510 330 J 511,100 326 T/B 68,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 745 570 570 -30 300 188,500 2 2,068.365 570 T/J 4,800 550 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 925 965 920 960 35 4,933,100 4,668,526,500 681 834.783 960 T/J 54,700 950 B 85,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,505 1,495 1,500 10 15,600 23,412,000 39 143.533 1,500 T/J 6,100 1,495 B 10,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 332 340 330 332 0 1,218,000 407,830,600 125 62.801 334 J 900 330 B 2,400 91 COWL Cowell Development Tbk. --M6---2 785 810 785 795 10 2,167,000 1,725,028,000 810 611.538 795 T/J 2,200 790 B 32,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 25,100 1,255,000 4 45.455 50 T/J 107,407,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 0 0 515 0 0 0 0 259.884 500 J 500 482 B 100,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,315 1,315 1,000 1,200 -115 300 351,500 3 400.000 1,600 J 1,100 1,200 T/B 5,400 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 5,000 J 100,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,255 1,225 1,245 0 13,433,700 16,705,654,500 1,276 278.749 1,250 J 2,400 1,245 T/B 299,700 97 DEWA Darma Henwa Tbk --U2---1 51 52 50 50 -1 104,914,800 5,323,792,700 1,182 16.496 51 J 13,267,300 50 T/B 179,500,700 98 DILD Intiland Development Tbk. --S6---1 348 354 348 354 6 5,254,600 1,849,665,200 386 61.687 354 T/J 45,000 352 B 124,200 99 DKFT Central Omega Resources Tbk. --U2---2 378 384 378 380 2 51,900 19,622,600 7 976.111 380 T/J 23,500 378 B 21,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 5,175 4,990 5,175 185 782,200 3,907,673,000 9 30,934.306 5,200 J 20,400 4,990 B 20,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 177 182 177 178 1 11,454,400 2,053,286,400 527 84.762 178 T/J 82,700 177 B 7,912,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 2,300 2,200 2,300 0 13,500 30,050,000 3 2,020.397 2,440 J 100 2,300 T/B 6,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 985 1,010 980 1,010 25 21,898,500 21,864,366,500 1,634 1,367.378 1,010 T/J 243,400 1,005 B 717,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 300 300 290 300 0 57,200 16,775,000 35 54.545 300 T/J 131,900 298 B 300 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 470 480 462 470 0 5,741,700 2,707,342,400 688 127.027 472 J 8,700 470 T/B 4,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 13,000 13,000 13,000 0 500 6,500,000 1 866.667 15,600 J 200 10,575 B 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 2,000 2,040 2,000 2,000 0 24,000 48,164,000 28 736.183 2,000 T/J 6,800 1,995 B 2,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 238 228 228 -2 439,200 101,244,600 107 152.000 230 J 72,800 228 T/B 34,800 110 ECII Electronic City Indonesia Tbk. --U9---2 880 880 830 880 0 42,000 36,337,000 29 21.728 880 T/J 100 835 B 1,500 111 ELSA Elnusa Tbk. --S2K--1 480 500 490 496 16 50,788,900 25,123,425,400 2,168 124.000 496 T/J 1,224,500 494 B 457,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 392,700 19,635,000 17 10.308 50 T/J 490,796,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 238 254 240 246 8 134,482,600 33,334,635,000 2,722 20.510 248 J 2,010,700 246 T/B 4,761,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,580 2,640 2,530 2,570 -10 2,600 6,608,000 4 1,798.096 2,570 T/J 16,900 2,280 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,255 1,330 1,270 1,315 60 44,004,200 57,442,761,500 3,092 131.500 1,320 J 157,900 1,315 T/B 2,816,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 334 354 338 342 8 35,021,600 12,111,714,200 2,065 636.741 342 T/J 99,400 340 B 291,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,810 2,720 2,730 -20 8,541,900 23,437,619,000 2,386 138.550 2,740 J 2,000 2,730 T/B 197,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 600 870,000 3 2,280.412 1,470 J 1,000 1,450 T/B 2,400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,825 6,050 5,800 6,050 225 447,600 2,680,132,500 270 1,386.470 6,050 T/J 800 6,000 B 10,400 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,430 1,425 1,425 1,425 -5 100 142,500 1 285.000 1,425 T/J 300 1,205 B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 0 0 2,420 0 0 0 0 1,936.000 2,500 J 2,600 2,420 B 1,900 122 FMII Fortune Mate Indonesia Tbk --U6---2 635 645 630 640 5 1,789,700 1,145,071,500 149 640.000 645 J 24,800 640 T/B 6,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 815 825 815 825 10 39,246,800 32,179,807,500 553 375.000 825 T/J 356,600 820 B 700 124 FPNI Lotte Chemical Titan Tbk. --M3---2 204 226 204 214 10 11,981,100 2,576,647,600 996 64.911 216 J 192,400 214 T/B 183,700 125 FREN Smartfren Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 2.778 50 J 6,948,400 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 304 306 300 304 0 4,208,400 1,272,039,600 426 40.866 306 J 1,082,400 304 T/B 46,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 760 775 760 765 5 4,655,300 3,567,888,000 367 150.188 770 J 148,100 765 T/B 379,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 376 386 372 380 4 1,501,500 563,777,800 196 95.000 380 T/J 1,075,300 378 B 52,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 0 0 12,000 0 0 0 0 2,086.957 13,000 J 500 9,600 B 1,000 131 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---1 158 171 157 158 0 325,100 52,013,000 26 63.200 164 J 1,000 158 T/B 142,800 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 0 0 328 0 0 0 0 51.724 326 J 1,000 256 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 905 910 905 905 0 1,400 1,267,500 3 1,889.037 910 J 1,700 905 T/B 14,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,180 3,100 3,110 10 134,800 418,393,000 39 952.060 3,110 T/J 9,100 3,100 B 500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 2,200 1,584,000 2 1,107.692 710 J 500 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 290 282 284 0 1,883,800 537,591,400 925 94.667 284 T/J 1,423,200 282 B 368,600 138 HRUM Harum Energy Tbk. --S2K--1 2,740 2,900 2,740 2,840 100 16,214,500 45,954,568,000 2,737 54.615 2,840 T/J 377,400 2,830 B 209,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,500 9,200 9,500 500 52,100 490,000,000 7 1,021.725 9,500 T/J 45,500 9,200 B 9,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 860 835 860 10 11,900 10,112,500 12 67.188 855 J 50,000 840 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 210 218 199 204 -6 478,792,800 98,048,079,400 2,470 391.570 204 T/J 93,800 202 B 292,800 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,200 1,490 1,210 1,380 180 15,129,800 20,978,785,000 3,992 185.266 1,385 J 7,600 1,380 T/B 672,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 402 416 402 416 14 1,205,900 494,314,200 131 83.200 416 T/J 54,700 414 B 50,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 1,000 1,000 0 250,100 250,100,000 29 263.158 1,000 T/J 103,600 995 B 5,000 145 INAF Indofarma Tbk. --U5K--1 4,310 4,500 4,430 4,470 160 50,900 227,004,000 193 1,788.000 4,470 T/J 14,300 4,460 B 700 146 INCO Vale Indonesia Tbk. --S2XXO1 2,990 3,190 3,100 3,180 190 18,871,300 59,301,257,000 3,822 1,297.959 3,190 J 278,000 3,180 T/B 439,500 147 INDY Indika Energy Tbk. --S7LKO1 3,760 3,850 3,770 3,820 60 14,918,000 56,971,983,000 3,531 129.492 3,830 J 95,200 3,820 T/B 22,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,275 12,400 12,075 12,300 25 15,270,500 187,054,992,500 3,756 633.802 12,300 T/J 131,700 12,275 B 17,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 88 86 87 1 2,329,200 201,893,500 48 0.497 87 T/J 447,600 86 B 2,386,900 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 625 J 101,100 620 B 51,800 151 INTA Intraco Penta Tbk. --U9---2 434 436 434 434 0 1,632,000 710,975,600 164 305.933 436 J 107,100 434 T/B 101,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 408 396 408 0 41,200 16,596,400 32 107.368 408 T/J 9,900 404 B 33,500 153 ISAT Indosat Tbk. --S7K--1 5,450 5,675 5,450 5,650 200 331,600 1,859,430,000 355 403.571 5,650 T/J 113,300 5,600 B 1,100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,125 29,500 27,225 28,900 1,775 3,060,700 87,468,537,500 4,238 206.429 28,900 T/J 9,300 28,575 B 1,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 83 85 77 77 -6 17,086,400 1,345,747,400 1,242 55.000 78 J 9,100 77 T/B 299,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 468 468 468 -2 100 46,800 1 265.472 496 J 100 476 B 12,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 515 0 0 515 0 0 0 0 426.265 515 J 100,000 500 B 75,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 600 655 570 640 40 235,500 150,521,000 73 457.143 645 J 279,300 640 T/B 197,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,480 1,520 1,475 1,500 20 2,233,000 3,354,379,000 1,041 410.060 1,515 J 3,000 1,500 T/B 361,200 160 JRPT Jaya Real Property Tbk. --S6---1 890 890 840 850 -40 3,499,900 2,966,492,000 840 817.308 850 T/J 651,200 845 B 13,700 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,200 5,275 5,200 5,200 0 6,582,400 34,445,800,000 2,737 306.640 5,225 J 4,600 5,200 T/B 122,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 345.667 0 J 0 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,370 2,400 2,360 2,380 10 246,200 585,971,000 198 2,380.000 2,380 T/J 16,300 2,370 B 9,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 482 486 478 480 -2 3,248,400 1,560,839,600 270 58.324 480 T/J 115,000 478 B 147,600 165 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---1 274 278 272 276 2 2,990,900 825,327,200 448 9.576 278 J 85,000 276 T/B 10,900 167 KINO Kino Indonesia Tbk. --U5---2 1,970 2,010 1,970 2,000 30 33,500 66,947,000 21 52.632 2,010 J 500 2,000 T/B 700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,990 2,900 2,990 40 828,000 2,435,318,000 79 996.667 2,980 J 200 2,920 B 7,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 372 380 360 380 8 277,700 104,750,800 82 1,333.333 380 T/J 37,400 376 B 200 170 KMTR Kirana Megatara Tbk. --U3---2 745 760 705 715 -30 1,984,100 1,431,686,500 679 156.114 720 J 1,500 715 T/B 92,400 171 KPIG MNC Land Tbk. --U9---2 1,315 1,315 1,315 1,315 0 200 263,000 1 282.960 1,315 T/J 600 1,310 B 500 172 KRAH Grand Kartech Tbk. --U4---2 2,510 2,540 2,510 2,540 30 63,200 159,683,000 66 923.636 2,540 T/J 1,300 2,520 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 480 490 484 490 10 3,894,000 1,901,435,400 638 60.918 492 J 444,800 490 T/B 86,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 690 720 680 690 0 138,290,000 95,872,663,000 6,293 7,178.527 695 J 1,206,500 690 T/B 1,029,800 175 LINK Link Net Tbk. --S9K--1 5,400 5,400 5,200 5,225 -175 613,300 3,251,672,500 526 326.562 5,225 T/J 11,500 5,200 B 4,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,450 3,310 3,400 90 810,300 2,749,242,000 351 367.568 3,410 J 2,500 3,400 T/B 80,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 496 505 496 505 9 14,072,300 7,056,380,900 2,774 129.301 505 T/J 662,400 500 B 724,700 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,600 10,975 11,600 600 4,844,200 55,417,152,500 4,723 262.854 11,600 T/J 127,100 11,525 B 300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,345 1,370 1,345 1,345 0 11,300,500 15,311,798,000 1,242 347.097 1,350 J 200 1,345 T/B 1,011,600 180 LTLS Lautan Luas Tbk. --S9---1 630 670 620 650 20 63,300 40,768,000 38 229.773 660 J 33,600 650 T/B 27,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 845 845 810 815 -30 928,100 780,695,000 637 1,718.467 815 T/J 19,000 810 B 1,100 182 MAIN Malindo Feedmill Tbk. --S3---1 710 730 700 720 10 753,200 540,325,500 117 409.091 720 T/J 112,400 715 B 24,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,845 1,795 1,845 5 4,800 8,773,500 7 109.821 1,845 T/J 1,400 1,790 B 1,100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,500 8,000 7,500 7,750 250 2,067,200 16,090,055,000 1,071 1,240.000 7,750 T/J 704,500 7,725 B 1,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,730 1,765 1,730 1,765 35 2,139,900 3,755,001,000 290 706.000 1,765 T/J 74,100 1,750 B 19,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 302 300 302 0 805,400 243,216,000 23 214.733 304 J 60,000 302 T/B 279,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 4,050 4,050 0 200 810,000 1 1,598.232 4,050 T/J 1,200 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,400 3,600 3,410 3,570 170 100,900 355,528,000 119 274.615 3,580 J 1,500 3,570 T/B 700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 705 675 685 10 4,938,100 3,395,178,500 597 42.812 690 J 81,600 685 T/B 432,700 190 MCAS M Cash Integrasi Tbk. --U9---2 2,570 2,650 2,540 2,570 0 6,825,400 17,666,949,000 803 185.560 2,580 J 600 2,570 T/B 35,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 212 220 216 220 8 6,416,300 1,391,541,600 192 197.324 220 T/J 1,560,600 218 B 125,000 192 MDIA Intermedia Capital Tbk. --U9---1 280 296 280 292 12 8,627,900 2,511,073,000 189 211.594 296 J 39,000 292 T/B 1,148,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 0 0 2,400 0 0 0 0 120.000 2,440 J 20,000 2,320 B 2,200 194 MDLN Modernland Realty Tbk. --S6---1 332 376 334 368 36 49,233,300 17,910,537,800 2,754 109.213 368 T/J 46,800 366 B 32,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,360 1,435 1,380 1,400 40 71,284,100 100,458,660,500 4,855 2,465.787 1,405 J 253,800 1,400 T/B 2,888,900 196 MEGA Bank Mega Tbk. --U8---1 3,500 3,500 3,360 3,500 0 4,600 15,724,000 13 2,551.244 3,600 J 600 3,380 B 200 197 MERK Merck Tbk. --U5---2 7,500 7,550 7,500 7,500 0 8,200 61,745,000 7 19,774.831 7,600 J 1,000 7,500 T/B 1,200 198 META Nusantara Infrastructure Tbk. --S7---1 206 208 204 208 2 1,994,800 409,705,000 62 62.444 208 T/J 2,474,600 206 B 216,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,710 1,715 1,700 1,715 5 30,400 52,133,000 7 879.487 1,720 J 2,200 1,660 B 10,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 865 B 3,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,230 2,300 2,210 2,250 20 7,398,700 16,699,148,000 1,458 132.471 2,260 J 15,500 2,250 T/B 88,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,860 1,850 1,860 0 2,171,100 4,016,546,000 5 1,771.429 1,860 T/J 5,600 1,700 B 1,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 300 312 294 304 4 3,375,600 1,026,478,000 324 760.000 306 J 20,000 304 T/B 6,700 204 MKPI Metropolitan Kentjana Tbk. --U6---2 29,500 29,700 28,800 28,800 -700 64,400 1,908,795,000 32 1,371.429 28,800 T/J 3,400 28,000 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,150 16,200 15,950 16,200 50 21,200 339,380,000 21 103,184.713 16,200 T/J 200 15,900 B 300 206 MLPL Multipolar Tbk. --S9K--1 159 169 159 163 4 25,866,100 4,243,260,100 756 18.696 164 J 705,800 163 T/B 16,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 580 585 0 40,000 23,392,500 2 100.000 585 T/J 102,500 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,520 1,535 1,500 1,530 10 9,995,100 15,213,262,000 2,748 170.000 1,530 T/J 986,000 1,510 B 135,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 835 825 835 5 625,500 518,878,500 79 55.667 835 T/J 8,200 830 B 509,700 210 MPPA Matahari Putra Prima Tbk. --S9---1 418 436 416 424 6 617,500 263,735,200 296 178.264 428 J 30,000 424 T/B 56,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 3,410 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 785 790 745 750 -35 15,800 12,382,500 9 49.342 790 J 53,000 750 T/B 2,200 213 MTDL Metrodata Electronics Tbk. --U9---1 720 850 720 730 10 6,484,400 4,895,415,000 667 1,314.179 735 J 200,000 730 T/B 1,300 214 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 2,200 792,000 1 151.355 370 J 25,500 360 T/B 8,997,900 216 MYOH Samindo Resources Tbk. --U2---1 820 820 810 820 0 354,100 288,954,000 34 97.668 820 T/J 439,900 810 B 32,000 217 MYRX Hanson International Tbk. --S6XXO2 163 166 158 159 -4 644,279,800 105,025,062,800 3,362 108.435 160 J 2,990,900 159 T/B 63,600 218 NASA Ayana Land International Tbk. --U9---2 384 384 382 382 -2 4,600 1,758,200 6 370.874 380 J 11,900 378 B 400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,470 3,600 3,470 3,590 120 58,000 208,229,000 232 1,104.615 3,590 T/J 249,500 3,530 B 100 220 NIRO Nirvana Development Tbk. --U6---2 81 85 81 81 0 3,500 294,500 7 77.143 82 J 35,900 81 T/B 7,700 221 NISP Bank OCBC NISP Tbk. --U8---1 1,960 2,100 1,960 2,090 130 66,100 136,347,000 45 1,266.306 2,090 T/J 3,600 2,060 B 2,400 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 900 910 5 7,600 6,883,500 28 242.667 910 T/J 8,300 905 B 1,800 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 458 446 448 2 1,103,000 495,973,800 112 52.706 450 J 1,500 448 T/B 33,800 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,900 J 500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 730 590 730 145 13,417,600 9,399,662,500 1,906 1,444.258 0 J 0 730 T/B 1,106,600 226 PALM Provident Agro Tbk. --U1---2 292 292 290 292 0 3,700 1,079,400 4 79.810 298 J 3,300 292 T/B 500 227 PANS Panin Sekuritas Tbk. --U8---1 1,985 2,050 1,920 1,930 -55 259,300 505,091,500 100 1,403.636 1,935 J 400 1,930 T/B 88,800 228 PBID Panca Budi Idaman Tbk. --U3---2 895 900 890 900 5 47,100 42,379,000 17 105.882 900 T/J 11,100 890 B 113,400 229 PBRX Pan Brothers Tbk. --S4K--1 476 490 474 486 10 11,129,700 5,382,698,200 5,941 860.177 490 J 187,600 486 T/B 42,400 230 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 2,310 2,310 2,300 2,310 0 11,900 27,371,000 7 1,540.000 2,310 T/J 26,600 2,300 B 5,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,340 1,415 1,400 1,400 60 4,600 6,455,000 4 273.171 1,400 T/J 8,900 1,350 B 2,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,600 3,010 3,400 250 16,100 51,638,000 28 1,410.847 3,400 T/J 16,100 3,340 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,200 1,175 1,195 0 5,665,400 6,757,969,000 534 1,989.677 1,200 J 35,000 1,195 T/B 409,300 235 PNIN Paninvest Tbk. --U8---1 1,315 1,385 1,310 1,310 -5 2,020,000 2,705,746,000 588 1,393.024 1,310 T/J 3,000 1,305 B 37,000 236 PNLF Panin Financial Tbk. --S8---1 252 260 252 260 8 12,327,400 3,156,492,200 673 281.020 260 T/J 175,700 258 B 100,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 1,200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,120 4,160 4,120 4,140 20 29,025,000 120,033,091,000 293 2,627.721 4,150 J 183,800 4,140 T/B 64,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 645 635 645 0 54,200 34,858,500 9 120.561 650 J 20,200 645 T/B 26,400 240 POWR Cikarang Listrindo Tbk. --M7---2 1,165 1,165 1,155 1,160 -5 65,300 75,745,000 45 77.333 1,165 J 20,100 1,150 B 4,000 241 PPRE PP Presisi Tbk. --U7---1 386 408 390 404 18 6,617,500 2,655,004,600 735 93.953 404 T/J 112,300 402 B 122,400 242 PPRO PP Properti Tbk. --S6K--1 186 191 186 190 4 27,521,600 5,189,920,100 1,256 410.811 190 T/J 1,489,800 189 B 136,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,430 3,450 3,400 3,410 -20 204,200 701,821,000 21 52.462 3,430 J 206,900 3,400 B 3,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 244 230 236 2 9,500,700 2,261,632,200 710 765.662 238 J 8,000 236 T/B 320,600 245 PTBA Bukit Asam Tbk. --S2BXO1 2,890 3,060 2,940 3,000 110 67,077,600 201,329,395,000 7,808 2,608.696 3,010 J 62,600 3,000 T/B 1,008,400 246 PTPP PP (Persero) Tbk. --S6XXO1 2,940 3,040 2,960 3,030 90 9,299,500 27,924,301,000 1,753 569.549 3,030 T/J 306,200 3,010 B 236,200 247 PTRO Petrosea Tbk. --M2---1 2,150 2,210 2,150 2,150 0 2,421,200 5,251,110,000 837 1,720.000 2,150 T/J 120,000 2,140 B 36,200 248 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 630 650 630 645 15 21,376,000 13,643,946,500 1,564 2,486.603 645 T/J 1,114,200 640 B 779,600 250 RAJA Rukun Raharja Tbk. --S7---1 545 595 550 580 35 1,690,100 973,979,500 415 1,992.306 585 J 101,600 580 T/B 13,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,305 1,195 1,270 55 8,014,800 10,091,564,000 1,023 793.750 1,270 T/J 751,900 1,255 B 1,000 252 RDTX Roda Vivatex Tbk --U6---1 5,800 5,900 5,800 5,800 0 2,500 14,555,000 12 305.554 6,000 J 1,800 5,750 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 151 154 147 147 -4 473,659,800 71,462,231,700 1,204 80.706 148 J 3,023,800 147 T/B 2,295,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 360 328 348 -22 105,200 34,951,800 31 2,723.005 350 J 100 332 B 100 255 RODA Pikko Land Development Tbk. --U6---2 162 218 185 218 56 17,441,200 3,744,408,700 424 348.076 0 J 0 218 T/B 541,700 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,250 1,220 1,250 0 166,600 207,456,000 135 490.196 1,250 T/J 32,700 1,245 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 510 500 505 0 2,055,600 1,037,669,000 683 631.250 505 T/J 467,000 500 B 106,300 258 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 10,500 10,500 10,500 10,500 0 10,000 105,000,000 3 6,774.194 10,500 T/J 20,000 9,725 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,750 2,710 2,750 40 5,852,700 16,010,587,000 1,799 1,244.046 2,750 T/J 10,500 2,710 B 700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 870 705 800 -90 22,900 19,016,000 14 894.805 835 J 5,400 810 B 1,500 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,490 2,500 0 81,300 203,237,000 22 106.838 2,500 T/J 91,700 2,490 B 26,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 1,300 1,300 1,300 50 100 130,000 1 60.412 1,340 J 100 1,100 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 750 755 750 755 5 1,433,000 1,074,800,000 144 539.286 755 T/J 110,000 745 B 64,400 265 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---1 690 690 685 685 -5 1,865,800 1,280,305,500 362 118.103 690 J 8,808,400 685 T/B 303,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,075 8,075 8,000 8,050 -25 176,400 1,417,742,500 459 91.427 8,050 T/J 2,500 8,025 B 20,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 580 595 575 585 5 13,087,300 7,676,126,000 2,562 53.182 590 J 975,500 585 T/B 55,800 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,040 1,040 1,040 10 126,700 131,768,000 4 1.156 1,050 J 73,700 930 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 515 510 510 510 -5 2,500 1,275,000 1 443.478 510 T/J 8,400 470 B 1,000 271 SMAR Smart Tbk. --U1---2 3,650 3,600 3,450 3,450 -200 600 2,117,000 4 1,139.893 3,490 J 100 3,450 T/B 600 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,140 3,200 3,130 3,140 0 152,300 479,075,000 166 560.714 3,140 T/J 12,800 3,130 B 58,800 273 SMCB Holcim Indonesia Tbk. --M3---1 815 820 810 815 0 77,400 63,079,500 81 984.300 820 J 3,800 815 T/B 25,500 274 SMDR Samudera Indonesia Tbk. --S7---1 472 486 472 476 4 4,499,900 2,154,344,200 575 1,910.266 478 J 92,700 476 T/B 229,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,030 1,015 1,030 15 12,364,900 12,666,389,000 1,791 1,692.409 1,030 T/J 577,100 1,025 B 271,400 276 SMRU SMR Utama Tbk. --U2---2 438 438 428 438 0 289,900 126,491,200 21 107.112 438 T/J 756,500 428 B 500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,405 1,465 1,390 1,445 40 6,940,100 9,968,892,500 2,473 3,859.612 1,445 T/J 10,900 1,435 B 15,300 278 SOCI Soechi Lines Tbk. --M7---1 264 276 264 266 2 14,496,600 3,905,414,200 1,089 48.364 268 J 393,100 266 T/B 630,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 199 188 188 -5 300 58,500 3 200.638 199 J 8,700 188 T/B 53,900 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 332 328 332 6 54,157,200 17,920,933,600 1,709 138.333 332 T/J 2,831,700 330 B 4,187,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,110 4,120 4,100 4,100 -10 81,800 335,702,000 18 74.545 4,100 T/J 1,500 4,050 B 3,700 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 575 565 570 5 9,067,000 5,167,168,000 416 233.846 570 T/J 535,900 565 B 1,042,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,445 1,430 1,440 5 53,464,600 76,626,816,000 4,673 214.925 1,440 T/J 212,300 1,435 B 2,000 284 STTP Siantar Top Tbk. --U5---2 4,150 0 0 4,150 0 0 0 0 2,452.284 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 300 15,000 3 64.769 50 T/J 449,098,300 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 2,238,700 8,312,852,000 978 3,372.727 3,720 J 19,100 3,710 T/B 28,100 288 TARA Sitara Propertindo Tbk. --S6K--1 810 815 805 810 0 39,956,600 32,338,017,000 3,882 764.151 810 T/J 1,229,700 805 B 27,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 5,975 5,800 5,975 175 2,235,300 13,137,850,000 1,118 295.062 5,975 T/J 106,700 5,950 B 15,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,205 1,165 1,175 10 442,100 524,683,500 279 267.562 1,185 J 300 1,175 T/B 11,300 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 18,500 J 2,000 16,600 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 870 900 860 900 30 54,700 48,561,500 30 290.323 895 J 2,000 875 B 1,900 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 800 800 800 50 100 80,000 1 181.291 785 J 3,200 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 2,013.313 2,550 J 1,000 2,200 B 2,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 515 525 520 525 10 709,700 370,572,500 167 262.500 530 J 4,700 520 B 6,000 296 TINS Timah Tbk. --S2K--1 1,135 1,175 1,140 1,145 10 22,180,500 25,643,152,500 2,397 585.088 1,150 J 85,500 1,145 T/B 771,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,500 6,700 6,450 6,525 25 8,459,200 55,437,710,000 1,909 403.429 6,525 T/J 81,900 6,500 B 10,100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,150 1,265 1,080 1,120 -30 196,100 217,067,500 21 515.203 1,145 J 1,100 1,110 B 400 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 0 0 2,700 0 0 0 0 142.105 2,680 J 10,000 2,600 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,230 4,280 4,230 4,260 30 9,375,600 39,913,345,000 1,348 1,374.194 4,260 T/J 13,500 4,250 B 116,200 301 TOTL Total Bangun Persada Tbk. --S6---1 705 715 705 710 5 138,800 98,669,500 53 255.188 715 J 32,600 710 T/B 861,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 382 390 380 390 8 245,700 93,503,800 12 1,265.125 390 T/J 13,800 386 B 3,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,650 3,660 3,590 3,610 -40 79,000 286,642,000 103 3,450.484 3,600 J 14,100 3,590 B 1,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 394 400 384 386 -8 279,548,900 109,510,505,200 4,614 319.024 388 J 1,816,300 386 T/B 12,534,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 132 135 126 128 -4 47,800 6,249,400 22 128.987 129 J 5,500 128 T/B 10,300 306 TRST Trias Sentosa Tbk. --U3---1 388 0 0 388 0 0 0 0 231.448 388 J 200 384 B 120,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,670 1,600 1,600 -20 48,100 78,497,500 36 285.429 1,625 J 300 1,600 T/B 13,400 308 TURI Tunas Ridean Tbk. --U9---1 1,460 1,465 1,465 1,465 5 200,200 293,293,000 8 3,255.556 1,465 T/J 146,300 1,460 B 207,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,500 1,350 1,500 150 202,000 286,643,000 45 2,908.329 1,500 T/J 1,200 1,400 B 1,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,050 4,000 4,000 0 10,800 43,205,000 5 148.144 4,000 T/J 1,200 3,800 B 10,000 311 VICO Victoria Investama Tbk. --U8---1 214 224 212 212 -2 112,500 23,860,000 12 169.600 214 J 295,600 210 B 20,000 312 VIVA Visi Media Asia Tbk. --S9---1 322 340 324 336 14 30,324,100 10,153,961,000 1,771 112.000 336 T/J 1,382,200 334 B 200,000 313 VOKS Voksel Electric Tbk. --S4---1 238 238 238 238 0 60,000 14,280,000 4 105.280 238 T/J 127,100 232 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 276 280 276 276 0 1,970,400 547,907,400 214 95.172 280 J 89,900 276 T/B 536,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,840 1,820 1,820 5 9,100,000 16,629,799,000 1,353 467.803 1,825 J 305,100 1,820 T/B 630,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 380 380 354 354 -26 11,600 4,366,200 4 95.734 356 J 500 354 T/B 500 317 WOOD Integra Indocabinet Tbk. --S5---2 300 306 296 298 -2 35,162,900 10,588,863,400 1,030 114.615 300 J 437,700 298 T/B 622,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 438 446 438 440 2 61,288,800 27,050,447,600 1,962 89.796 442 J 235,800 440 T/B 6,386,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,680 2,720 2,680 2,710 30 37,853,600 102,255,996,000 4,009 731.444 2,720 J 235,300 2,710 T/B 550,900 320 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 540 545 5 6,654,900 3,624,237,000 605 92.373 545 T/J 420,800 540 B 1,571,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,745 1,800 1,730 1,730 -15 15,052,300 26,521,680,000 3,462 1,235.714 1,735 J 10,500 1,730 T/B 60,800 Total 5,178,893,200 3,226,706,690,100 231,800 4,284,844,700 347,303,000 Jakarta, 12 March 2018 Trading Division