List of Securities Quotation: IDX SMC Composite Date: Tuesday, 13 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 14,325 14,375 13,550 14,000 -325 1,210,000 16,946,205,000 913 1,137.325 14,000 T/J 148,200 13,975 B 50,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,500 J 4,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,090 J 2,700 2,020 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,355 1,430 1,345 1,380 25 23,175,300 32,225,682,000 2,148 1,682.927 1,380 T/J 184,200 1,375 B 17,200 5 ACST Acset Indonusa Tbk. --U6---1 2,920 2,960 2,920 2,930 10 1,044,600 3,070,235,000 169 123.043 2,960 J 122,800 2,930 T/B 26,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,380 2,410 2,280 2,290 -90 15,393,200 35,941,002,000 2,221 1,798.434 2,300 J 4,000 2,290 T/B 174,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,150 9,150 9,100 9,150 0 2,400 21,907,500 9 393.548 9,150 T/J 4,300 9,125 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 296 302 284 286 -10 3,206,000 927,026,600 277 25.528 294 J 5,000 286 T/B 261,000 9 AGII Aneka Gas Industri Tbk. --S3---1 780 800 780 790 10 194,900 153,781,000 46 71.818 790 T/J 71,100 785 B 10,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 530 535 498 500 -30 61,363,000 31,189,215,400 2,331 816.887 500 T/J 1,893,900 498 B 1,410,200 11 AGRS Bank Agris Tbk. --U8---2 685 740 640 650 -35 1,507,700 1,061,266,000 474 590.909 655 J 5,000 650 T/B 163,600 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 600 615 565 585 -15 145,208,800 85,672,586,500 8,036 71.204 590 J 1,912,700 585 T/B 1,284,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,850 5,750 5,850 75 7,965,800 46,245,980,000 2,188 4,662.432 5,850 T/J 187,200 5,825 B 800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 374 J 2,400 368 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,300 5,400 0 200 1,070,000 2 220.408 5,400 T/J 200,000 5,300 B 3,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 600 570 575 -20 19,100 11,168,500 25 1,467.248 575 T/J 1,600 570 B 10,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,360 1,440 1,340 1,345 -15 570,000 789,133,000 203 112.083 1,350 J 4,600 1,340 B 1,700 18 ANTM Aneka Tambang Tbk. --S2XXO1 900 900 870 880 -20 29,402,200 26,042,837,500 2,056 580.207 885 J 651,500 880 T/B 995,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,100 155,038,000 3 113.956 1,780 T/J 4,300 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 520 520 520 0 600 312,000 1 553.097 520 T/J 204,900 515 B 225,000 21 APLN Agung Podomoro Land Tbk. --M6---1 226 228 224 224 -2 7,093,000 1,598,531,400 296 61.370 226 J 162,000 224 T/B 1,861,800 22 ARII Atlas Resources Tbk. --U2---2 1,250 1,270 1,045 1,100 -150 711,800 763,642,000 114 73.333 1,100 T/J 74,500 1,025 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 382 390 356 370 -12 6,183,600 2,279,504,000 457 123.333 370 T/J 23,400 368 B 126,600 24 ARNA Arwana Citramulia Tbk. --S3---1 338 346 336 340 2 248,600 84,664,600 111 2,310.882 340 T/J 52,000 336 B 43,100 25 ASGR Astra Graphia Tbk. --U9---1 1,500 1,575 1,480 1,550 50 2,374,900 3,637,035,000 458 321.363 1,550 T/J 80,800 1,545 B 20,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 860 865 855 855 -5 872,000 753,526,500 98 1,583.333 865 J 2,000 855 T/B 1,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 392 378 382 -4 17,969,900 6,873,362,200 1,191 363.810 384 J 1,432,300 382 T/B 180,300 28 ATIC Anabatic Technologies Tbk. --U9---1 775 770 710 770 -5 13,000 9,871,500 12 110.000 770 T/J 1,200 765 B 300 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 1,720 1,740 1,675 1,675 -45 4,227,600 7,124,023,000 910 1,514.877 1,675 T/J 28,000 1,670 B 77,100 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 2,979,300 150,040,800 38 58.536 51 T/J 9,003,400 50 B 10,714,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 284 286 272 280 -4 156,700 42,876,000 45 206.436 280 T/J 207,300 274 B 100,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,440 1,440 1,420 1,435 -5 333,100 476,770,000 41 1,793.750 1,440 J 3,900 1,435 T/B 5,700 34 BBKP Bank Bukopin Tbk. --S8---1 625 625 610 615 -10 2,086,700 1,282,823,000 470 182.444 615 T/J 113,400 610 B 267,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,585 0 0 1,585 0 0 0 0 114.855 0 J 0 1,400 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 3,700 3,750 3,680 3,750 50 8,048,900 29,981,281,000 2,986 489.130 3,750 T/J 163,400 3,740 B 14,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 336 344 334 336 0 3,443,500 1,167,376,200 204 342.089 338 J 21,500 336 T/B 144,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 12,200 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 0 708,300 35,415,000 65 217.306 50 T/J 160,801,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 284 276 278 -2 6,284,600 1,766,092,200 383 163.529 280 J 245,000 278 T/B 667,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 830 845 820 820 -10 168,600 140,535,500 75 4,202.111 820 T/J 75,500 810 B 8,000 44 BHIT MNC Investama Tbk. --S9K--1 115 119 113 115 0 6,479,900 748,930,300 423 336.306 115 T/J 514,900 114 B 147,400 45 BINA Bank Ina Perdana Tbk. --U8---2 630 640 482 525 -105 34,740,300 19,748,524,900 2,293 296.617 525 T/J 1,562,500 520 B 10,400 46 BIPI Benakat Integra Tbk. --S2K--2 88 89 86 86 -2 32,075,300 2,781,086,400 1,020 61.429 87 J 1,987,300 86 T/B 7,777,700 47 BIRD Blue Bird Tbk. --U7---1 3,110 3,110 3,010 3,050 -60 362,300 1,106,001,000 267 46.923 3,080 J 100 3,050 T/B 35,800 48 BISI BISI International Tbk. --U1---1 1,785 1,785 1,785 1,785 0 7,500 13,387,500 2 892.500 1,785 T/J 198,500 1,770 B 100,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,200 2,220 2,180 2,180 -20 12,415,400 27,390,034,000 540 363.333 2,190 J 55,100 2,180 T/B 184,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 710 715 700 700 -10 10,083,600 7,098,116,500 1,417 162.791 700 T/J 302,400 695 B 1,933,600 51 BKSL Sentul City Tbk. --S6K--1 226 228 222 226 0 357,570,500 80,616,100,800 5,543 15.617 226 T/J 16,019,600 224 B 2,876,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 222 210 210 210 -12 2,000 420,000 1 481.872 220 J 2,000 214 B 100 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 0 0 9,475 0 0 0 0 315.833 9,450 J 100 8,175 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 334 324 330 6 92,900 30,607,000 14 103.125 330 T/J 20,000 322 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 620 625 600 600 -20 22,033,000 13,584,786,000 1,759 488.361 610 J 131,800 600 T/B 284,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 1.719 50 T/J 2,624,089,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,330 1,290 1,305 -25 1,045,600 1,367,982,000 446 9.635 1,310 J 4,000 1,305 T/B 16,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 286 286 280 280 -6 486,100 136,957,200 70 3.309 282 J 10,900 280 T/B 149,300 60 BNLI Bank Permata Tbk. --M8K--1 625 630 620 625 0 9,625,700 6,013,804,000 478 6.805 625 T/J 55,100 620 B 2,287,600 61 BOGA Bintang Oto Global Tbk. --S9---2 600 600 590 590 -10 2,344,200 1,390,092,500 485 572.816 595 J 137,900 590 T/B 30,500 62 BOLT Garuda Metalindo Tbk. --U4---2 910 910 910 910 0 349,200 317,772,000 69 165.455 910 T/J 64,100 905 B 10,700 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 1,200 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,175 J 3,000 6,125 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 84 87 82 84 0 131,829,800 11,110,159,200 1,916 13.228 84 T/J 5,777,400 83 B 15,482,400 66 BRNA Berlina Tbk. --U3---2 1,200 1,200 1,200 1,200 0 11,000 13,200,000 3 900.360 1,230 J 20,000 1,190 B 7,900 67 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,610 2,530 2,560 0 32,877,600 84,604,768,000 2,432 200.484 2,560 T/J 848,000 2,550 B 971,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,785 1,805 1,740 1,745 -40 27,390,700 48,557,212,500 3,730 341.818 1,745 T/J 74,500 1,740 B 508,600 69 BSIM Bank Sinarmas Tbk. --U8---1 705 690 665 690 -15 5,700 3,803,000 3 470.607 690 T/J 3,300 665 B 1,300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,760 2,710 2,600 2,650 -110 3,300 8,716,000 10 135.897 2,650 T/J 1,400 2,600 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---2 127 127 123 123 -4 9,673,500 1,218,607,800 43 942.384 126 J 34,000 123 T/B 16,400 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 421,531,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,450 3,460 3,380 3,390 -60 794,400 2,706,814,000 195 656.262 3,400 J 3,700 3,390 T/B 5,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 0 0 1,810 0 0 0 0 306.780 1,810 J 13,300 1,450 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 298 302 288 292 -6 320,764,500 94,302,654,400 5,138 16.947 292 T/J 4,901,000 290 B 6,184,000 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 585 470 470 470 -115 100 47,000 1 180.769 580 J 23,300 470 T/B 4,900 78 BVIC Bank Victoria International Tbk. --S8---1 246 246 240 242 -4 656,800 159,011,800 62 228.835 244 J 9,700 242 T/B 44,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 220 224 214 218 -2 32,803,300 7,185,735,400 945 47.679 218 T/J 900,500 216 B 3,010,800 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 1,000 10,750,000 1 185.345 10,750 T/J 4,000 10,700 B 1,300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 570 600 555 555 -15 599,300 339,740,500 281 168.182 560 J 4,500 555 T/B 57,400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,495 1,600 1,495 1,550 55 25,700 39,599,500 12 88.571 1,550 T/J 36,100 1,500 B 2,200 83 CASA Capital Financial Indonesia Tbk. --U8---2 302 310 296 300 -2 625,200 187,316,000 123 548.075 302 J 30,000 300 T/B 215,400 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 1,300 910,000 4 175.000 700 T/J 498,700 685 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 90 91 90 90 0 233,400 21,154,900 18 576.000 91 J 21,400 90 T/B 217,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 326 326 326 0 158,700 51,736,200 9 25.510 328 J 50,000 326 T/B 1,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 0 0 570 0 0 0 0 2,068.365 650 J 3,000 550 B 300 88 CLEO Sariguna Primatirta Tbk. --S5---2 960 970 940 940 -20 2,082,000 1,996,340,000 292 817.391 950 J 50,000 940 T/B 66,200 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,530 1,510 1,510 10 2,900 4,389,500 18 144.489 1,510 T/J 14,200 1,490 B 1,800 90 CMPP AirAsia Indonesia Tbk. --U9---2 332 336 322 326 -6 315,400 102,943,200 102 61.667 326 T/J 1,200 324 B 49,800 91 COWL Cowell Development Tbk. --M6---2 795 805 785 790 -5 1,514,100 1,200,821,500 626 607.692 790 T/J 20,400 785 B 35,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 3 45.455 50 T/J 102,360,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 0 0 515 0 0 0 0 259.884 515 J 900 480 B 100,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,200 1,200 1,200 1,200 0 400 480,000 1 400.000 1,450 J 400 1,150 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,255 1,200 1,200 -45 14,427,600 17,622,749,500 1,521 268.673 1,210 J 5,500 1,200 T/B 5,600 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 135,742,200 6,827,281,700 800 16.496 51 J 24,253,300 50 T/B 193,251,200 98 DILD Intiland Development Tbk. --S6---1 354 356 346 346 -8 706,800 247,118,400 301 60.293 348 J 112,500 346 T/B 82,300 99 DKFT Central Omega Resources Tbk. --U2---2 380 382 378 378 -2 124,700 47,358,000 8 970.974 380 J 20,000 378 T/B 40,100 100 DLTA Delta Djakarta Tbk. --U5---1 5,175 0 0 5,175 0 0 0 0 30,934.306 5,150 J 100 5,000 B 4,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 178 182 174 174 -4 27,296,700 4,857,128,000 609 82.857 175 J 71,600 174 T/B 1,980,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 2,500 2,500 2,500 200 114,500 286,250,000 9 2,196.084 2,530 J 4,800 2,500 T/B 35,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,010 1,020 975 985 -25 22,379,500 22,174,265,000 2,104 1,333.532 985 T/J 1,130,600 980 B 190,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 300 308 294 304 4 115,700 34,469,000 54 55.273 304 T/J 41,100 296 B 9,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 470 472 448 462 -8 1,562,300 723,218,400 198 124.865 462 T/J 50,000 454 B 50,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 13,000 B 2,000 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 4,400 B 2,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,070 2,010 2,030 30 73,300 148,566,000 32 747.226 2,050 J 100 2,010 B 11,100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 228 234 226 230 2 544,500 124,963,200 149 153.333 230 T/J 66,800 228 B 5,100 110 ECII Electronic City Indonesia Tbk. --U9---2 880 850 820 850 -30 549,900 457,862,500 129 20.988 850 T/J 24,900 825 B 500 111 ELSA Elnusa Tbk. --S2K--1 496 498 486 488 -8 23,671,500 11,593,079,800 1,107 122.000 488 T/J 378,200 486 B 565,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 24,200 1,210,000 7 10.308 50 T/J 497,219,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 246 256 238 244 -2 172,435,200 42,464,933,600 3,247 20.343 246 J 2,533,300 244 T/B 1,096,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,570 2,520 2,520 2,520 -50 400 1,008,000 1 1,763.113 2,520 T/J 28,800 2,320 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,315 1,380 1,270 1,315 0 30,939,300 41,130,420,500 3,003 131.500 1,320 J 24,800 1,315 T/B 9,300 116 ESSA Surya Esa Perkasa Tbk. --S2---1 342 346 330 334 -8 15,731,300 5,343,902,000 873 621.847 336 J 106,000 334 T/B 310,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,750 2,640 2,650 -80 6,838,700 18,277,830,000 2,477 134.490 2,660 J 39,400 2,650 T/B 38,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,495 1,460 1,460 10 1,200 1,767,500 8 2,296.139 1,475 J 1,000 1,455 B 2,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,050 6,050 5,900 5,900 -150 378,200 2,261,377,500 212 1,352.095 5,900 T/J 3,200 5,875 B 14,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 1,425 1,425 1,425 0 100 142,500 1 285.000 1,425 T/J 100 1,300 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 0 0 2,420 0 0 0 0 1,936.000 2,500 J 2,200 2,430 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 640 645 620 625 -15 1,315,700 833,227,000 160 625.000 630 J 5,500 625 T/B 3,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 825 825 815 825 0 27,200,100 22,304,431,000 514 375.000 825 T/J 674,500 820 B 1,600 124 FPNI Lotte Chemical Titan Tbk. --M3---2 214 240 214 228 14 32,248,600 7,392,924,400 2,077 69.158 230 J 130,200 228 T/B 183,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 11,300 565,000 4 2.778 50 T/J 7,251,300 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 304 304 300 300 -4 3,569,700 1,074,831,600 419 40.328 302 J 208,500 300 T/B 3,066,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 765 780 765 775 10 8,374,600 6,480,969,500 496 152.152 780 J 210,800 775 T/B 3,544,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 378 374 374 -6 789,900 297,369,400 111 93.500 376 J 29,400 374 T/B 92,400 130 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 9,650 B 400 131 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---1 158 163 156 156 -2 1,472,600 231,792,500 45 62.400 162 J 2,500 156 T/B 390,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 328 328 328 0 2,000 656,000 3 51.724 326 J 5,000 276 B 100 134 HERO Hero Supermarket Tbk. --U9---1 905 905 900 905 0 203,200 183,446,000 21 1,889.037 910 J 20,400 905 T/B 50,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 0 0 3,110 0 0 0 0 952.060 3,150 J 24,000 3,110 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 710 710 -10 2,100 1,511,000 2 1,092.308 710 T/J 100 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 286 280 280 -4 995,500 281,321,400 74 93.333 286 J 1,857,500 280 T/B 103,300 138 HRUM Harum Energy Tbk. --S2K--1 2,840 2,860 2,750 2,750 -90 5,637,700 15,677,825,000 1,697 52.885 2,760 J 19,800 2,750 T/B 60,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 9,700 9,300 9,700 200 107,400 1,019,220,000 9 1,043.235 9,700 T/J 4,200 9,500 B 5,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 860 860 860 860 0 2,100 1,806,000 7 67.188 860 T/J 11,500 810 B 2,900 141 IIKP Inti Agri Resources Tbk --U5---2 204 206 197 200 -4 374,097,600 75,915,170,200 1,941 383.892 200 T/J 489,300 199 B 10,700 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,380 1,605 1,380 1,515 135 29,197,400 43,990,155,000 7,687 203.390 1,520 J 4,100 1,515 T/B 970,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 416 434 410 416 0 1,420,900 597,559,800 189 83.200 416 T/J 95,300 412 B 4,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 995 1,000 0 371,700 371,675,000 25 263.158 995 J 25,000 990 B 5,000 145 INAF Indofarma Tbk. --U5K--1 4,470 4,500 4,400 4,480 10 31,500 141,209,000 183 1,792.000 4,480 T/J 17,100 4,470 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,050 3,110 -70 18,512,200 57,453,651,000 2,765 1,269.388 3,120 J 3,200 3,110 T/B 339,900 147 INDY Indika Energy Tbk. --S7LKO1 3,820 3,830 3,680 3,710 -110 9,217,500 34,438,929,000 2,781 125.763 3,710 T/J 87,200 3,700 B 111,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,300 12,300 11,775 11,850 -450 13,191,200 159,081,140,000 4,113 610.614 11,875 J 100 11,850 T/B 115,100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 91 87 89 2 5,167,900 456,058,200 116 0.508 90 J 821,300 89 T/B 1,810,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 625 625 0 101,100 63,187,500 11 595.238 630 J 147,100 625 T/B 48,900 151 INTA Intraco Penta Tbk. --U9---2 434 436 434 434 0 1,564,100 681,205,600 179 305.933 436 J 157,300 434 T/B 11,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 410 396 410 2 63,200 25,710,400 43 107.895 410 T/J 80,700 398 B 17,100 153 ISAT Indosat Tbk. --S7K--1 5,650 5,800 5,550 5,600 -50 730,500 4,118,030,000 215 400.000 5,600 T/J 100 5,575 B 100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,900 29,375 27,600 28,000 -900 2,157,800 60,960,717,500 4,153 200.000 28,000 T/J 33,500 27,925 B 400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 77 80 66 66 -11 29,500,000 2,061,377,800 1,871 47.143 66 T/J 442,500 65 B 755,600 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 482 482 482 14 20,000 9,640,000 2 273.413 498 J 10,000 482 T/B 10,000 157 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---2 640 665 595 605 -35 973,500 610,968,500 178 432.143 605 T/J 10,300 600 B 4,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,500 1,525 1,495 1,510 10 2,259,700 3,424,518,500 840 412.794 1,510 T/J 900 1,505 B 14,600 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 845 845 -5 2,589,300 2,188,088,500 400 812.500 850 J 36,200 840 B 76,500 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,200 5,225 5,100 5,150 -50 5,678,300 29,365,970,000 1,928 303.691 5,175 J 86,200 5,150 T/B 154,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,605 1,605 1,605 1,605 0 100 160,500 1 345.667 0 J 0 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,380 2,410 2,300 2,310 -70 617,800 1,443,267,000 411 2,310.000 2,330 J 600 2,310 T/B 16,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 480 482 470 472 -8 5,555,100 2,640,059,400 423 57.352 474 J 13,100 472 T/B 78,700 165 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---1 276 278 270 274 -2 4,469,800 1,220,532,000 548 9.506 276 J 1,607,100 274 T/B 600 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,020 1,985 2,020 20 16,200 32,577,000 20 53.158 2,100 J 1,100 1,985 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 3,000 2,950 2,990 0 764,500 2,268,232,000 88 996.667 2,990 T/J 9,200 2,940 B 5,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 380 382 370 380 0 79,800 30,149,600 24 1,333.333 380 T/J 1,400 364 B 4,500 170 KMTR Kirana Megatara Tbk. --U3---2 715 735 680 680 -35 2,008,900 1,423,177,500 568 148.472 700 J 16,800 680 T/B 57,100 171 KPIG MNC Land Tbk. --U9---2 1,315 0 0 1,315 0 0 0 0 282.960 1,315 J 9,300 1,255 B 1,400 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,540 2,520 2,530 -10 57,400 145,353,000 66 920.000 2,530 T/J 2,000 2,500 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 490 498 488 490 0 11,512,800 5,666,714,600 756 60.918 492 J 190,400 490 T/B 97,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 690 700 660 675 -15 60,755,900 41,310,871,500 5,412 7,022.472 680 J 331,700 675 T/B 21,500 175 LINK Link Net Tbk. --S9K--1 5,225 5,300 5,225 5,225 0 338,600 1,774,630,000 496 326.562 5,225 T/J 29,400 5,200 B 3,500 176 LPCK Lippo Cikarang Tbk --S6---1 3,400 3,420 3,350 3,380 -20 1,095,900 3,718,712,000 337 365.405 3,390 J 1,500 3,380 T/B 16,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 496 500 -5 15,287,000 7,637,488,900 1,867 128.020 500 T/J 2,055,800 496 B 525,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,600 11,975 11,375 11,650 50 3,520,400 41,292,915,000 3,481 263.987 11,700 J 100 11,650 T/B 49,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,345 1,360 1,310 1,320 -25 18,462,800 24,560,016,500 2,335 340.645 1,325 J 129,200 1,320 T/B 268,300 180 LTLS Lautan Luas Tbk. --S9---1 650 670 650 650 0 23,000 14,968,000 7 229.773 650 T/J 56,300 645 B 33,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 815 825 790 790 -25 2,172,000 1,782,083,000 634 1,665.753 790 T/J 11,900 785 B 500 182 MAIN Malindo Feedmill Tbk. --S3---1 720 725 710 715 -5 446,200 319,831,500 100 406.250 715 T/J 39,600 710 B 183,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 1,845 1,795 1,840 -5 4,700 8,590,500 10 109.524 1,835 J 100 1,800 B 49,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,750 7,750 7,500 7,675 -75 1,291,100 9,919,935,000 862 1,228.000 7,725 J 1,200 7,650 B 1,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,765 1,775 1,760 1,765 0 1,763,800 3,123,269,000 274 706.000 1,770 J 500 1,760 B 58,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 308 302 302 0 4,269,700 1,289,450,200 39 214.733 304 J 100,000 302 T/B 239,500 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 800 3,900 B 1,000 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,570 3,600 3,450 3,450 -120 53,300 185,787,000 68 265.385 3,520 J 600 3,440 B 5,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 695 655 660 -25 2,378,900 1,599,580,500 390 41.250 660 T/J 224,100 655 B 101,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,570 2,620 2,550 2,590 20 3,997,200 10,323,331,000 482 187.004 2,590 T/J 47,600 2,570 B 27,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 220 210 210 -10 14,409,600 3,073,069,000 329 188.354 214 J 696,100 210 T/B 1,586,300 192 MDIA Intermedia Capital Tbk. --U9---1 292 300 288 292 0 8,499,500 2,515,375,000 261 211.594 294 J 102,800 292 T/B 49,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,440 2,400 2,400 0 17,800 43,150,000 9 120.000 2,420 J 20,000 2,370 B 4,200 194 MDLN Modernland Realty Tbk. --S6---1 368 372 352 362 -6 11,405,000 4,091,244,200 1,032 107.433 362 T/J 345,200 358 B 33,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,400 1,415 1,360 1,385 -15 42,795,600 59,145,342,000 3,181 2,439.368 1,385 T/J 2,600 1,380 B 45,200 196 MEGA Bank Mega Tbk. XDU8---1 3,500 3,500 3,500 3,500 0 400 1,400,000 3 2,551.244 3,500 T/J 100 3,300 B 500 197 MERK Merck Tbk. --U5---2 7,500 7,500 7,425 7,425 -75 6,300 47,197,500 9 19,577.082 7,500 J 4,400 7,400 B 2,500 198 META Nusantara Infrastructure Tbk. --S7---1 208 206 204 206 -2 3,197,500 656,880,400 59 61.843 206 T/J 260,000 204 B 54,900 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,730 1,715 1,715 0 55,700 95,686,000 16 879.487 1,715 T/J 7,000 1,650 B 4,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 780 B 78,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,250 2,270 2,210 2,220 -30 3,841,100 8,566,563,000 1,504 130.705 2,220 T/J 4,200 2,210 B 122,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,860 1,860 1,860 0 5,100 9,486,000 5 1,771.429 1,860 T/J 1,000 1,700 B 1,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 304 310 284 300 -4 4,043,400 1,207,877,200 417 750.000 302 J 42,000 300 T/B 207,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 28,800 28,800 28,800 28,800 0 100 2,880,000 1 1,371.429 29,500 J 100 27,325 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,275 15,875 16,275 75 117,800 1,886,662,500 87 103,662.420 16,275 T/J 700 16,025 B 4,900 206 MLPL Multipolar Tbk. --S9K--1 163 165 156 158 -5 20,316,100 3,225,505,500 799 18.123 158 T/J 312,900 157 B 1,047,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 30,000 17,550,000 1 100.000 585 T/J 394,500 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,530 1,540 1,470 1,510 -20 16,228,900 24,430,276,500 2,761 167.778 1,510 T/J 843,500 1,495 B 263,100 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 835 860 830 850 15 413,600 349,496,000 633 56.667 855 J 20,600 850 T/B 394,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 424 432 422 424 0 492,200 210,342,800 215 178.264 428 J 50,000 424 T/B 403,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 750 790 740 745 -5 25,600 19,864,000 12 49.013 785 J 18,800 745 T/B 300 213 MTDL Metrodata Electronics Tbk. --U9---1 730 750 720 740 10 3,293,900 2,435,579,000 432 1,332.181 745 J 109,800 740 T/B 68,700 214 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 0 300 108,000 1 151.355 364 J 1,000 362 B 1,000,000 216 MYOH Samindo Resources Tbk. --U2---1 820 815 805 815 -5 315,400 256,938,500 18 97.073 815 T/J 225,200 805 B 28,500 217 MYRX Hanson International Tbk. --S6XXO2 159 160 155 157 -2 596,186,400 93,393,154,200 2,313 107.071 157 T/J 3,263,200 156 B 2,191,000 218 NASA Ayana Land International Tbk. --U9---2 382 384 370 372 -10 135,600 50,217,400 21 361.165 372 T/J 5,000 368 B 103,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,590 3,610 3,500 3,510 -80 99,500 351,474,000 195 1,080.000 3,510 T/J 147,100 3,500 B 900 220 NIRO Nirvana Development Tbk. --U6---2 81 98 84 91 10 5,787,600 521,596,700 210 86.667 92 J 49,900 91 T/B 9,680,600 221 NISP Bank OCBC NISP Tbk. --U8---1 2,090 2,120 2,020 2,060 -30 21,300 44,504,000 26 1,248.129 2,060 T/J 16,800 2,020 B 900 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 905 900 900 -10 1,600 1,445,000 16 240.000 910 J 8,300 905 B 2,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 448 456 430 436 -12 2,783,800 1,227,298,400 117 51.294 438 J 139,700 436 T/B 15,200 224 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---1 730 785 630 665 -65 14,768,200 10,533,119,500 3,168 1,315.659 670 J 2,200 665 T/B 52,800 226 PALM Provident Agro Tbk. --U1---2 292 318 292 318 26 700 207,200 4 86.916 318 T/J 500 292 B 14,500 227 PANS Panin Sekuritas Tbk. --U8---1 1,930 1,985 1,940 1,950 20 52,200 102,562,500 32 1,418.182 1,980 J 900 1,950 T/B 88,800 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 895 900 0 2,500 2,249,500 7 105.882 900 T/J 33,200 895 B 271,400 229 PBRX Pan Brothers Tbk. --S4K--1 486 520 480 492 6 19,662,400 9,556,891,600 7,233 870.796 494 J 429,000 492 T/B 26,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 1,300 1,170 1,180 -320 3,319,700 3,923,803,500 24 98.333 1,200 J 196,000 1,180 T/B 188,300 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,310 2,300 2,290 2,300 -10 20,800 47,818,000 7 1,533.333 2,300 T/J 9,300 2,290 B 11,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,400 1,400 0 1,000 1,400,000 1 273.171 1,400 T/J 4,500 1,360 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,220 3,080 3,080 -320 3,300 10,204,000 11 1,278.061 3,370 J 200 3,080 T/B 1,400 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,235 1,135 1,155 -40 11,806,200 13,901,867,500 1,697 1,923.077 1,160 J 28,000 1,155 T/B 1,888,900 235 PNIN Paninvest Tbk. --U8---1 1,310 1,330 1,245 1,270 -40 1,219,200 1,547,357,500 435 1,350.489 1,270 T/J 15,500 1,265 B 1,000 236 PNLF Panin Financial Tbk. --S8---1 260 260 250 252 -8 27,746,500 6,995,376,200 1,240 272.374 254 J 1,095,800 252 T/B 309,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,200 J 200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,140 4,150 4,110 4,110 -30 34,053,000 140,453,521,000 313 2,608.679 4,120 J 500 4,110 T/B 249,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 645 630 645 0 162,500 103,531,500 12 120.561 650 J 30,200 645 T/B 27,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,175 1,155 1,160 0 449,300 521,249,000 78 77.333 1,165 J 2,500 1,155 B 100 241 PPRE PP Presisi Tbk. --U7---1 404 410 392 392 -12 4,168,700 1,669,171,800 468 91.163 396 J 400 392 T/B 73,300 242 PPRO PP Properti Tbk. --S6K--1 190 193 188 189 -1 15,206,000 2,876,746,000 1,137 408.649 189 T/J 351,700 188 B 243,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,410 3,410 3,330 3,400 -10 3,000 10,211,000 5 52.308 3,400 T/J 96,900 3,350 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 236 224 226 -10 10,147,200 2,315,893,000 456 733.219 228 J 506,700 226 T/B 1,334,600 245 PTBA Bukit Asam Tbk. --S2BXO1 3,000 3,030 2,900 2,930 -70 29,446,200 86,942,044,000 6,048 2,547.826 2,940 J 80,900 2,930 T/B 305,100 246 PTPP PP (Persero) Tbk. --S6XXO1 3,030 3,060 2,980 3,000 -30 9,872,700 29,884,018,000 1,560 563.910 3,010 J 50,000 3,000 T/B 39,600 247 PTRO Petrosea Tbk. --M2---1 2,150 2,170 2,050 2,090 -60 1,502,200 3,177,613,000 647 1,672.000 2,100 J 40,000 2,090 T/B 34,900 248 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 645 645 635 635 -10 15,148,600 9,683,085,500 1,711 2,448.051 640 J 79,000 635 T/B 1,203,100 250 RAJA Rukun Raharja Tbk. --S7---1 580 685 595 605 25 10,875,600 6,944,269,500 1,881 2,078.181 605 T/J 1,900 600 B 94,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,275 1,230 1,265 -5 5,160,900 6,484,889,500 852 790.625 1,270 J 32,600 1,265 T/B 1,062,400 252 RDTX Roda Vivatex Tbk --U6---1 5,800 5,800 5,800 5,800 0 100 580,000 1 305.554 5,800 T/J 1,700 5,475 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 147 149 144 145 -2 348,802,600 50,966,822,000 992 79.608 146 J 65,000 145 T/B 20,100 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 368 348 364 16 44,500 16,130,000 17 2,848.200 364 T/J 10,200 352 B 100 255 RODA Pikko Land Development Tbk. --U6---2 218 272 198 272 54 12,478,900 3,171,238,900 669 434.297 0 J 0 272 T/B 770,600 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,250 1,220 1,245 -5 3,471,600 4,321,675,500 237 488.235 1,245 T/J 954,300 1,235 B 200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 505 496 500 -5 2,773,400 1,385,756,500 827 625.000 505 J 66,800 500 T/B 17,400 258 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 10,400 10,500 0 4,800 50,320,000 3 6,774.194 10,500 T/J 6,000 9,725 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,750 2,900 2,740 2,880 130 22,607,700 64,583,483,000 2,961 1,302.855 2,880 T/J 1,322,900 2,870 B 92,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 890 840 840 40 55,000 46,896,500 41 939.545 860 J 16,000 840 T/B 1,500 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 33,600 84,099,000 17 106.838 2,510 J 400 2,500 T/B 1,700 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,450 J 4,900 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 755 760 755 760 5 1,762,600 1,336,645,500 112 542.857 760 T/J 29,000 755 B 12,400 265 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---1 685 690 685 685 0 3,508,700 2,415,903,500 564 118.103 690 J 6,800,600 685 T/B 203,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,075 8,000 8,050 0 320,200 2,577,252,500 471 91.427 8,050 T/J 69,800 8,025 B 100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 590 570 580 -5 6,443,500 3,722,047,500 416 52.727 580 T/J 411,900 575 B 140,000 269 SIPD Sierad Produce Tbk. --U3---2 1,040 1,030 1,010 1,030 -10 60,600 62,015,000 5 1.144 1,035 J 100,000 930 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 510 484 480 480 -30 18,600 8,953,200 15 417.391 510 J 5,000 480 T/B 17,300 271 SMAR Smart Tbk. --U1---2 3,450 3,500 3,450 3,460 10 11,500 39,940,000 8 1,143.197 3,460 T/J 900 3,450 B 1,600 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,140 3,180 3,120 3,130 -10 145,100 454,646,000 197 558.929 3,140 J 40,000 3,130 T/B 2,800 273 SMCB Holcim Indonesia Tbk. --M3---1 815 830 815 825 10 174,100 143,058,000 84 996.377 825 T/J 35,100 820 B 12,100 274 SMDR Samudera Indonesia Tbk. --S7---1 476 480 470 474 -2 4,440,400 2,108,345,200 472 1,902.239 476 J 120,500 474 T/B 162,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,030 1,025 990 990 -40 8,268,900 8,264,542,000 2,267 1,626.684 1,000 J 28,000 990 T/B 438,900 276 SMRU SMR Utama Tbk. --U2---2 438 438 430 438 0 60,100 26,103,800 7 107.112 438 T/J 776,200 430 B 8,800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,445 1,490 1,420 1,460 15 12,708,700 18,497,718,000 2,872 3,899.677 1,465 J 35,300 1,460 T/B 218,600 278 SOCI Soechi Lines Tbk. --M7---1 266 270 264 266 0 6,693,000 1,785,243,800 501 48.364 268 J 1,547,800 266 T/B 548,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 188 248 189 242 54 2,755,600 550,862,100 127 258.268 244 J 100 242 T/B 4,567,800 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 360 330 348 16 968,529,600 336,643,190,400 11,042 145.000 350 J 11,400,000 346 B 6,662,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 4,150 3,960 4,150 50 68,400 282,385,000 26 75.455 4,150 T/J 26,900 4,000 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 575 550 555 -15 20,158,500 11,237,056,000 1,070 227.692 560 J 65,000 555 T/B 1,726,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,455 1,420 1,455 15 48,283,200 69,271,838,500 2,760 217.164 1,455 T/J 142,200 1,440 B 215,500 284 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 0 600 30,000 3 64.769 50 T/J 477,820,000 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 3,710 3,710 0 2,041,800 7,587,193,000 976 3,372.727 3,720 J 27,400 3,710 T/B 31,100 288 TARA Sitara Propertindo Tbk. --S6K--1 810 815 795 805 -5 40,312,200 32,325,317,500 4,288 759.434 805 T/J 114,500 795 B 178,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,975 5,975 5,750 5,850 -125 676,600 3,969,565,000 1,058 288.889 5,875 J 2,500 5,850 T/B 3,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,175 1,205 1,180 1,180 5 403,400 481,016,000 377 268.701 1,195 J 500 1,180 T/B 50,400 291 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 300 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 900 895 880 880 -20 154,700 136,143,500 31 283.871 880 T/J 111,500 865 B 202,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 100 620 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 2,000 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 520 530 5 665,800 346,345,000 83 265.000 530 T/J 800 520 B 4,000 296 TINS Timah Tbk. --S2K--1 1,145 1,165 1,130 1,150 5 17,829,900 20,488,522,500 1,681 587.643 1,155 J 465,100 1,150 T/B 210,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,525 6,600 6,250 6,300 -225 5,909,500 37,976,450,000 1,794 389.518 6,325 J 317,700 6,300 T/B 184,400 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,120 1,150 1,120 1,145 25 1,200 1,352,000 4 526.703 1,145 T/J 1,800 1,095 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,690 2,560 2,690 -10 32,400 86,442,000 9 141.579 2,690 T/J 12,300 2,560 B 51,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,260 4,290 4,260 4,280 20 8,330,100 35,650,015,000 1,074 1,380.645 4,280 T/J 29,100 4,270 B 104,900 301 TOTL Total Bangun Persada Tbk. --S6---1 710 725 710 710 0 1,061,600 753,895,500 100 255.188 715 J 19,000 710 T/B 184,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 390 396 386 390 0 4,700 1,835,800 14 1,265.125 392 J 2,300 384 B 2,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,610 3,640 3,610 3,610 0 21,600 78,354,000 36 3,450.484 3,650 J 400 3,610 T/B 200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 386 386 368 368 -18 194,670,800 73,081,075,600 4,599 304.147 368 T/J 7,663,400 366 B 4,242,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 131 125 130 2 518,400 67,289,500 22 131.002 130 T/J 100 129 B 38,300 306 TRST Trias Sentosa Tbk. --U3---1 388 0 0 388 0 0 0 0 231.448 410 J 5,000 384 B 32,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,645 1,600 1,610 10 21,600 34,724,000 32 287.213 1,610 T/J 1,600 1,600 B 31,100 308 TURI Tunas Ridean Tbk. --U9---1 1,465 1,460 1,460 1,460 -5 1,015,400 1,482,484,000 10 3,244.444 1,460 T/J 571,600 1,455 B 327,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,500 1,400 1,420 -80 237,600 335,800,500 72 2,753.219 1,420 T/J 3,300 1,410 B 49,700 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 4,000 J 9,600 3,820 B 100 311 VICO Victoria Investama Tbk. --U8---1 212 222 212 212 0 424,100 89,970,200 11 169.600 212 T/J 433,100 210 B 500 312 VIVA Visi Media Asia Tbk. --S9---1 336 348 336 342 6 57,312,500 19,602,216,600 1,206 114.000 342 T/J 1,971,900 340 B 606,700 313 VOKS Voksel Electric Tbk. --S4---1 238 234 226 230 -8 142,200 32,587,600 49 101.741 230 T/J 18,500 226 B 11,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 276 280 276 278 2 2,473,000 686,821,000 200 95.862 278 T/J 99,300 276 B 1,729,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,835 1,800 1,800 -20 18,740,200 33,973,143,000 2,192 462.662 1,810 J 20,100 1,800 T/B 291,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 354 332 330 330 -24 24,300 8,024,000 10 89.243 354 J 25,000 330 T/B 59,200 317 WOOD Integra Indocabinet Tbk. --S5---2 298 302 294 296 -2 20,980,800 6,262,703,800 954 113.846 298 J 110,400 296 T/B 28,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 440 448 436 436 -4 76,284,700 33,632,572,400 2,967 88.980 438 J 1,492,300 436 T/B 537,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,710 2,770 2,680 2,680 -30 37,363,800 101,498,116,000 3,673 723.347 2,690 J 253,400 2,680 T/B 71,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 545 555 535 545 0 7,027,700 3,828,074,500 676 92.373 545 T/J 1,922,800 540 B 172,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,730 1,765 1,725 1,730 0 6,854,600 11,991,272,000 1,606 1,235.714 1,730 T/J 28,900 1,725 B 156,500 Total 5,505,265,700 3,181,000,225,500 233,959 4,432,456,000 323,669,600 Jakarta, 13 March 2018 Trading Division