List of Securities Quotation: IDX SMC Composite Date: Wednesday, 14 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 14,000 14,000 13,650 13,750 -250 1,165,300 16,028,257,500 934 1,117.015 13,775 J 1,100 13,750 T/B 35,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,400 J 1,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 2,200 2,140 2,140 -10 500 1,078,000 3 57.067 2,140 T/J 2,800 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,390 1,365 1,365 -15 4,644,000 6,363,867,000 555 1,664.634 1,365 T/J 145,000 1,360 B 310,500 5 ACST Acset Indonusa Tbk. --U6---1 2,930 2,940 2,920 2,930 0 2,288,800 6,707,113,000 183 123.043 2,930 T/J 63,000 2,920 B 147,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,290 2,310 2,200 2,210 -80 9,722,100 21,755,354,000 1,484 1,735.607 2,220 J 52,300 2,210 T/B 708,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,150 9,475 9,125 9,200 50 448,900 4,163,465,000 356 395.699 9,200 T/J 600 9,150 B 1,800 8 ADMG Polychem Indonesia Tbk --U3---1 286 296 284 290 4 1,979,000 570,893,000 201 25.885 292 J 12,600 290 T/B 314,000 9 AGII Aneka Gas Industri Tbk. --S3---1 790 790 745 790 0 4,316,900 3,406,846,000 59 71.818 795 J 11,600 790 T/B 6,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 500 505 470 480 -20 56,647,400 27,268,272,400 3,248 784.211 480 T/J 331,400 478 B 529,200 11 AGRS Bank Agris Tbk. --U8---2 650 725 650 685 35 1,102,000 771,232,000 424 622.727 690 J 14,400 685 T/B 3,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 675 580 645 60 385,123,900 246,893,070,000 21,493 78.507 650 J 3,025,000 645 T/B 7,038,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,850 5,850 5,700 5,750 -100 6,989,800 40,293,695,000 1,601 4,582.732 5,775 J 22,600 5,750 T/B 20,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 374 346 356 -20 460,500 159,552,600 8 339.048 366 J 1,600 356 T/B 80,300 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,400 5,400 0 100 540,000 1 220.408 5,400 T/J 500 5,300 B 4,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 575 580 575 580 5 5,000 2,892,500 12 1,480.007 580 T/J 29,000 575 B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,345 1,335 1,200 1,210 -135 120,000 148,595,500 99 100.833 1,220 J 500 1,210 T/B 3,500 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 885 865 880 0 27,065,400 23,653,577,500 1,396 580.207 885 J 8,754,400 880 T/B 4,022,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,700 156,106,000 3 113.956 1,780 T/J 3,300 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 0 0 520 0 0 0 0 553.097 520 J 218,400 515 B 253,700 21 APLN Agung Podomoro Land Tbk. --M6---1 224 226 222 222 -2 3,716,000 826,619,600 243 60.822 224 J 442,200 222 T/B 376,700 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,130 1,015 1,130 30 88,300 98,376,500 38 75.333 1,130 T/J 6,600 1,065 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 370 390 358 374 4 49,852,200 18,561,480,600 399 124.667 380 J 262,600 374 T/B 45,900 24 ARNA Arwana Citramulia Tbk. --S3---1 340 340 326 326 -14 1,038,600 342,941,200 277 2,215.728 330 J 15,000 326 T/B 142,900 25 ASGR Astra Graphia Tbk. --U9---1 1,550 1,555 1,515 1,545 -5 722,600 1,107,452,500 222 320.327 1,545 T/J 65,900 1,535 B 1,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 855 860 835 835 -20 1,230,400 1,054,691,000 137 1,546.296 840 J 65,100 835 T/B 35,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 382 378 380 -2 5,485,000 2,080,210,800 462 361.905 380 T/J 973,700 378 B 1,135,800 28 ATIC Anabatic Technologies Tbk. --U9---1 770 770 725 770 0 8,100 6,160,500 6 110.000 770 T/J 3,500 765 B 2,100 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 1,675 1,685 1,660 1,675 0 1,173,000 1,956,806,000 353 1,514.877 1,675 T/J 76,500 1,670 B 6,200 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,396,700 119,888,400 35 57.388 51 J 9,665,200 50 T/B 7,066,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 286 272 282 2 112,400 31,009,600 23 207.911 282 T/J 193,100 274 B 109,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,440 1,430 1,435 0 414,500 594,575,500 51 1,793.750 1,440 J 38,000 1,435 T/B 5,400 34 BBKP Bank Bukopin Tbk. --S8---1 615 615 600 615 0 5,097,300 3,103,892,500 172 182.444 615 T/J 647,800 610 B 153,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,585 1,600 1,500 1,600 15 1,100 1,750,000 2 115.942 0 J 0 1,500 B 1,000 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 3,760 3,660 3,680 -70 8,725,600 32,214,831,000 1,766 480.000 3,690 J 36,200 3,680 T/B 418,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 336 342 334 342 6 2,918,400 991,756,400 151 348.198 344 J 77,000 342 T/B 6,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 3,700 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 0 757,500 37,875,000 56 217.306 50 T/J 151,318,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 282 276 278 0 4,218,500 1,175,563,200 191 163.529 280 J 10,000 278 T/B 1,256,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 820 850 800 840 20 5,309,900 4,486,840,000 181 4,304.602 840 T/J 459,500 820 B 10,000 44 BHIT MNC Investama Tbk. --S9K--1 115 115 113 114 -1 2,334,300 266,011,200 219 333.382 114 T/J 246,600 113 B 778,700 45 BINA Bank Ina Perdana Tbk. --U8---2 525 530 496 500 -25 21,164,600 10,591,054,100 661 282.492 500 T/J 46,700 498 B 175,300 46 BIPI Benakat Integra Tbk. --S2K--2 86 88 84 86 0 53,550,800 4,596,048,700 3,264 61.429 86 T/J 278,200 85 B 3,651,900 47 BIRD Blue Bird Tbk. --U7---1 3,050 3,250 3,020 3,020 -30 720,400 2,250,349,000 637 46.462 3,020 T/J 400 3,010 B 4,500 48 BISI BISI International Tbk. --U1---1 1,785 1,780 1,780 1,780 -5 100,000 178,000,000 2 890.000 1,780 T/J 266,100 1,765 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,180 2,290 2,140 2,160 -20 15,504,100 34,260,694,000 735 360.000 2,170 J 71,500 2,160 T/B 900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 700 705 690 695 -5 12,153,800 8,470,256,500 975 161.628 695 T/J 37,900 690 B 4,342,600 51 BKSL Sentul City Tbk. --S6K--1 226 234 222 228 2 504,224,800 114,958,011,200 4,209 15.755 228 T/J 8,948,100 226 B 13,536,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 212 210 212 2 1,700 358,400 3 486.462 222 J 10,000 212 T/B 15,300 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 9,450 9,450 9,450 -25 300 2,835,000 1 315.000 9,400 J 100 8,150 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 330 326 328 -2 4,300 1,418,400 5 102.500 330 J 200 326 B 500 56 BMTR Global Mediacom Tbk. --S9LKO1 600 615 585 600 0 53,776,800 32,279,228,000 4,737 488.361 605 J 21,900 600 T/B 111,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 256,400 12,820,000 388 1.719 50 T/J 2,676,382,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,305 1,325 1,305 1,325 20 1,433,700 1,892,102,000 436 9.783 1,325 T/J 181,500 1,320 B 225,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 280 284 278 280 0 549,100 154,121,000 52 3.309 280 T/J 42,900 278 B 289,000 60 BNLI Bank Permata Tbk. --M8K--1 625 625 615 615 -10 9,432,100 5,824,534,500 530 6.696 620 J 145,500 615 T/B 13,200 61 BOGA Bintang Oto Global Tbk. --S9---2 590 590 585 585 -5 2,005,200 1,176,770,500 374 567.961 585 T/J 23,400 580 B 206,900 62 BOLT Garuda Metalindo Tbk. --U4---2 910 910 900 900 -10 131,000 118,584,000 36 163.636 905 J 62,500 900 T/B 35,000 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 5,600 B 100 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,175 J 500 6,175 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 84 88 83 86 2 297,174,200 25,555,433,600 3,105 13.543 86 T/J 4,659,500 85 B 18,708,200 66 BRNA Berlina Tbk. --U3---2 1,200 1,190 1,190 1,190 -10 500 595,000 1 892.857 1,350 J 14,600 1,190 T/B 2,400 67 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,570 2,490 2,490 -70 21,618,900 54,812,365,000 2,105 195.002 2,510 J 4,000 2,490 T/B 1,698,800 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,745 1,760 1,715 1,720 -25 13,105,900 22,661,860,000 2,464 336.921 1,725 J 42,200 1,720 T/B 545,100 69 BSIM Bank Sinarmas Tbk. --U8---1 690 690 690 690 0 200 138,000 2 470.607 690 T/J 1,100 645 B 2,600 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,650 2,500 2,500 2,500 -150 1,500 3,750,000 3 128.205 2,640 J 1,100 2,400 B 1,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 123 126 122 126 3 272,100 33,579,700 49 965.369 126 T/J 12,700 124 B 20,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 403,164,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,390 3,460 3,380 3,400 10 370,600 1,260,016,000 212 658.198 3,400 T/J 25,600 3,380 B 4,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 0 0 1,810 0 0 0 0 306.780 1,800 J 13,200 1,720 B 2,000 76 BUMI Bumi Resources Tbk. --S2LKO2 292 292 276 280 -12 375,737,900 106,481,864,800 7,333 16.251 280 T/J 5,150,800 278 B 16,431,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 470 585 470 540 70 9,600 5,123,700 20 207.692 530 J 100 480 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 242 246 240 240 -2 552,800 133,664,800 85 226.944 244 J 56,600 240 T/B 272,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 218 220 216 218 0 18,656,500 4,066,370,600 1,327 47.679 220 J 2,321,600 218 T/B 991,800 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 500 5,375,000 1 185.345 10,750 T/J 3,500 10,700 B 1,500 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 555 570 525 550 -5 1,463,800 798,688,000 860 166.667 550 T/J 6,200 545 B 146,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,550 1,600 1,560 1,560 10 147,400 234,451,000 16 89.143 1,600 J 8,600 1,560 T/B 7,500 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 302 298 300 0 238,900 71,671,200 58 548.075 302 J 29,700 300 T/B 112,100 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 2,600 1,820,000 1 175.000 700 T/J 497,400 685 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 90 90 88 90 0 1,675,100 150,535,400 33 576.000 91 J 30,700 90 T/B 50,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 332 324 330 4 2,255,900 741,929,000 90 25.823 332 J 5,500 330 T/B 246,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 0 0 570 0 0 0 0 2,068.365 700 J 5,000 500 B 1,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 940 955 935 945 5 2,468,500 2,337,718,500 386 821.739 950 J 3,700 945 T/B 26,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,510 1,530 1,480 1,485 -25 14,900 22,550,500 13 142.097 1,505 J 1,000 1,485 T/B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 326 330 320 320 -6 371,000 119,746,400 138 60.532 326 J 6,600 320 T/B 100 91 COWL Cowell Development Tbk. --M6---2 790 805 780 780 -10 1,646,000 1,299,846,500 736 600.000 785 J 8,200 780 T/B 13,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 106,381,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 510 490 490 -25 600 296,000 2 247.269 510 J 100 490 T/B 109,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,200 1,025 910 1,025 -175 200 193,500 2 341.667 1,440 J 400 1,025 T/B 1,200 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 1,200 1,205 1,165 1,195 -5 6,932,000 8,159,209,000 935 267.554 1,195 T/J 359,200 1,175 B 54,100 97 DEWA Darma Henwa Tbk --U2---1 50 52 50 50 0 388,958,200 19,576,412,300 3,361 16.496 51 J 23,232,300 50 T/B 6,229,100 98 DILD Intiland Development Tbk. --S6---1 346 346 340 342 -4 1,972,900 674,529,600 157 59.596 342 T/J 1,649,700 340 B 247,500 99 DKFT Central Omega Resources Tbk. --U2---2 378 380 374 380 2 360,200 135,737,800 112 976.111 380 T/J 15,000 376 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,175 5,100 4,990 5,100 -75 3,900 19,516,000 2 30,485.982 5,100 T/J 3,900 4,990 B 16,600 101 DMAS Puradelta Lestari Tbk. --M6K--1 174 178 174 175 1 7,586,000 1,330,193,500 497 83.333 176 J 225,900 175 T/B 703,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,500 2,580 2,500 2,500 0 2,100 5,324,000 10 2,196.084 2,540 J 100 2,510 B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 985 985 945 945 -40 23,700,000 22,718,678,500 1,368 1,279.378 950 J 511,400 945 T/B 398,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 304 304 292 304 0 43,100 12,808,600 28 55.273 304 T/J 286,700 296 B 4,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 462 462 450 450 -12 801,200 362,993,600 100 121.622 450 T/J 12,500 448 B 11,700 106 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 1,000 107 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 2,030 2,030 2,030 2,030 0 500 1,015,000 3 747.226 2,040 J 400 2,020 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 236 230 230 0 787,200 182,290,400 248 153.333 232 J 30,000 230 T/B 99,400 110 ECII Electronic City Indonesia Tbk. --U9---2 850 870 825 850 0 64,500 54,274,500 17 20.988 850 T/J 17,200 830 B 100 111 ELSA Elnusa Tbk. --S2K--1 488 492 480 486 -2 26,330,400 12,750,096,200 1,142 121.500 486 T/J 1,843,000 484 B 99,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 19,800 990,000 8 10.308 50 T/J 486,691,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 244 246 234 238 -6 76,267,100 18,379,759,800 2,730 19.843 240 J 105,500 238 T/B 1,123,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,520 2,570 2,550 2,550 30 400 1,022,000 2 1,784.103 2,550 T/J 7,300 2,270 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,315 1,330 1,280 1,315 0 20,563,900 26,983,468,000 1,637 131.500 1,320 J 113,900 1,315 T/B 2,990,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 334 334 324 328 -6 12,812,600 4,204,234,600 752 610.676 330 J 2,800 328 T/B 1,289,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,700 2,590 2,590 -60 4,587,100 12,088,836,000 2,421 131.444 2,610 J 30,000 2,590 T/B 580,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,480 1,470 1,480 20 1,400 2,060,000 7 2,327.593 1,480 T/J 300 1,415 B 1,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,900 5,975 5,850 5,875 -25 351,700 2,083,725,000 168 1,346.365 5,900 J 15,000 5,850 B 21,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 0 0 1,425 0 0 0 0 285.000 1,425 J 6,300 1,070 B 20,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 2,420 2,420 2,420 0 1,000 2,420,000 1 1,936.000 3,000 J 5,100 2,420 T/B 900 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 635 625 630 5 2,104,700 1,325,760,000 150 630.000 630 T/J 200 625 B 12,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 825 825 810 825 0 12,281,500 10,070,718,000 434 375.000 825 T/J 650,000 820 B 1,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 228 244 218 232 4 16,088,800 3,799,939,600 1,160 70.371 234 J 113,400 232 T/B 136,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 2 2.778 50 T/J 8,011,800 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---1 300 304 298 300 0 6,464,200 1,941,916,800 556 40.328 300 T/J 317,400 298 B 3,528,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 775 855 775 855 80 61,601,700 50,879,067,500 3,989 167.858 860 J 609,700 855 T/B 570,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 374 384 370 380 6 6,144,600 2,333,676,600 191 95.000 380 T/J 37,800 378 B 150,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 0 0 12,000 0 0 0 0 2,086.957 12,500 J 500 9,600 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 156 160 159 160 4 52,600 8,406,000 14 64.000 161 J 55,000 160 T/B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 408 330 330 2 400 148,000 4 52.040 346 J 300 310 B 200 134 HERO Hero Supermarket Tbk. --U9---1 905 910 910 910 5 2,000 1,820,000 3 1,899.474 915 J 400 910 T/B 1,700 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,150 3,010 3,150 40 14,100 42,464,000 3 964.305 3,140 J 2,900 3,040 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 4,500 3,202,500 4 1,100.000 715 T/J 8,500 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 284 280 282 2 234,500 66,110,000 39 94.000 284 J 52,100 282 T/B 69,100 138 HRUM Harum Energy Tbk. --S2K--1 2,750 2,770 2,560 2,590 -160 13,703,200 35,908,536,000 2,806 49.808 2,600 J 25,500 2,590 T/B 12,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,700 9,900 9,900 9,900 200 400 3,960,000 4 1,064.745 9,900 T/J 9,600 9,500 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 860 860 855 855 -5 2,500 2,145,000 2 66.797 880 J 9,700 850 B 5,000 141 IIKP Inti Agri Resources Tbk --U5---2 200 200 181 187 -13 376,410,900 71,524,994,200 2,259 358.939 187 T/J 447,100 186 B 384,400 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,515 1,565 1,470 1,480 -35 8,759,700 13,307,386,500 2,174 198.691 1,485 J 42,100 1,480 T/B 302,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 416 416 400 400 -16 786,500 317,590,400 94 80.000 400 T/J 59,100 398 B 30,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 995 1,000 0 225,600 225,550,000 24 263.158 1,000 T/J 48,400 995 B 200 145 INAF Indofarma Tbk. --U5K--1 4,480 4,480 4,480 4,480 0 400 1,792,000 3 1,792.000 4,390 J 3,500 4,360 B 1,000 146 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,150 3,020 3,150 40 10,593,100 32,794,255,000 1,845 1,285.714 3,160 J 246,800 3,150 T/B 319,300 147 INDY Indika Energy Tbk. --S7LKO1 3,710 3,710 3,460 3,530 -180 19,742,200 70,259,176,000 4,500 119.661 3,540 J 11,400 3,530 T/B 687,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,850 12,050 11,500 11,525 -325 9,317,900 109,378,017,500 5,058 593.867 11,575 J 100 11,525 T/B 220,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 91 87 87 -2 10,423,600 929,175,200 3,744 0.497 87 T/J 176,000 86 B 1,599,700 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 625 J 101,100 620 B 54,300 151 INTA Intraco Penta Tbk. --U9---2 434 434 426 428 -6 2,926,400 1,263,200,400 275 301.704 428 T/J 173,800 426 B 604,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 410 410 396 408 -2 35,900 14,543,000 26 107.368 408 T/J 50,000 396 B 5,200 153 ISAT Indosat Tbk. --S7K--1 5,600 5,675 5,525 5,575 -25 30,800 171,702,500 37 398.214 5,575 T/J 51,900 5,550 B 100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,000 28,000 26,400 26,400 -1,600 2,284,500 61,559,042,500 3,122 188.571 26,550 J 400 26,400 T/B 111,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 66 69 50 50 -16 217,306,600 12,146,452,500 6,139 35.714 51 J 655,000 50 T/B 877,900 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 486 486 486 4 10,100 4,908,600 2 275.682 498 J 10,000 486 T/B 39,900 157 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---2 605 610 595 595 -10 208,600 124,145,000 20 425.000 595 T/J 114,500 590 B 83,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,510 1,510 1,490 1,495 -15 1,236,400 1,847,712,500 427 408.693 1,500 J 134,800 1,495 T/B 422,200 160 JRPT Jaya Real Property Tbk. --S6---1 845 845 840 845 0 2,617,200 2,211,531,500 393 812.500 845 T/J 92,200 840 B 62,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,150 5,125 4,990 4,990 -160 9,898,900 49,931,714,000 2,579 294.256 5,000 J 6,500 4,990 T/B 436,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,605 1,555 1,490 1,490 -115 6,700 10,227,500 16 320.899 1,600 J 100 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,310 2,340 2,300 2,320 10 155,800 361,783,000 133 2,320.000 2,320 T/J 200 2,310 B 43,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 472 488 468 480 8 11,342,300 5,434,591,200 642 58.324 480 T/J 50,200 478 B 212,400 165 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---1 274 276 268 272 -2 2,894,300 785,759,400 215 9.437 272 T/J 500 270 B 16,600 167 KINO Kino Indonesia Tbk. --U5---2 2,020 2,020 1,980 1,980 -40 452,800 905,987,000 34 52.105 2,120 J 2,000 1,980 T/B 2,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 3,000 2,960 2,980 -10 499,000 1,481,726,000 45 993.333 2,980 T/J 2,500 2,940 B 21,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 380 380 350 352 -28 1,768,200 622,193,400 173 1,235.088 356 J 97,100 352 T/B 11,300 170 KMTR Kirana Megatara Tbk. --U3---2 680 695 630 645 -35 1,860,600 1,235,058,500 508 140.830 650 J 104,500 645 T/B 25,200 171 KPIG MNC Land Tbk. --U9---2 1,315 1,320 1,270 1,320 5 1,400 1,842,000 6 284.036 1,320 T/J 15,600 1,315 B 1,500 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,540 2,520 2,520 -10 70,700 178,847,000 71 916.364 2,520 T/J 1,700 2,500 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 490 496 478 482 -8 7,086,100 3,415,715,400 559 59.923 484 J 275,000 482 T/B 83,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 675 695 670 670 -5 103,601,400 70,646,699,500 7,124 6,970.454 675 J 11,000 670 T/B 1,162,200 175 LINK Link Net Tbk. --S9K--1 5,225 5,200 5,100 5,200 -25 156,900 803,085,000 202 325.000 5,200 T/J 6,200 5,175 B 4,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,380 3,400 3,330 3,350 -30 991,700 3,328,825,000 318 362.162 3,370 J 18,400 3,350 T/B 60,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 500 500 490 492 -8 9,231,300 4,554,676,800 914 125.972 494 J 106,000 492 T/B 1,206,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,650 11,500 10,900 11,200 -450 6,312,200 70,680,397,500 4,110 253.790 11,225 J 500 11,200 T/B 10,700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,340 1,305 1,305 -15 14,111,000 18,540,898,000 1,073 336.774 1,310 J 1,000 1,305 T/B 554,900 180 LTLS Lautan Luas Tbk. --S9---1 650 655 640 640 -10 321,500 208,972,000 18 226.238 645 J 20,200 640 T/B 5,300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 790 825 790 820 30 911,900 739,974,500 242 1,729.009 820 T/J 144,300 790 B 8,400 182 MAIN Malindo Feedmill Tbk. --S3---1 715 720 700 705 -10 310,800 220,007,000 81 400.568 710 J 3,000 705 T/B 4,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,845 1,775 1,840 0 115,100 206,020,500 10 109.524 1,840 T/J 1,100 1,785 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,675 7,700 7,300 7,700 25 395,700 2,978,727,500 452 1,232.000 7,700 T/J 67,900 7,400 B 7,500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,765 1,805 1,765 1,805 40 3,126,300 5,589,229,500 458 722.000 1,805 T/J 39,200 1,795 B 39,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 304 302 304 2 1,528,800 462,146,600 39 216.155 306 J 100,000 304 T/B 23,500 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,800 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,450 3,480 3,400 3,420 -30 47,200 162,571,000 80 263.077 3,460 J 200 3,420 T/B 1,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 660 660 635 645 -15 2,393,000 1,546,846,500 482 40.312 645 T/J 186,900 640 B 81,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,590 2,610 2,580 2,600 10 5,118,500 13,283,016,000 588 187.726 2,600 T/J 15,800 2,580 B 100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 210 212 206 208 -2 22,218,200 4,617,406,200 526 186.560 210 J 720,500 208 T/B 1,302,500 192 MDIA Intermedia Capital Tbk. --U9---1 292 306 292 300 8 10,331,300 3,109,322,600 1,130 217.391 300 T/J 382,800 298 B 971,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,550 2,360 2,430 30 638,200 1,557,774,000 91 121.500 2,430 T/J 151,700 2,400 B 2,000 194 MDLN Modernland Realty Tbk. --S6---1 362 362 354 358 -4 6,054,400 2,169,519,800 378 106.246 360 J 236,000 358 T/B 346,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,385 1,385 1,305 1,345 -40 41,460,400 55,572,913,000 2,726 2,368.917 1,350 J 680,500 1,345 T/B 92,600 196 MEGA Bank Mega Tbk. XDU8---1 3,500 0 0 3,500 0 0 0 0 2,551.244 3,500 J 800 3,300 B 500 197 MERK Merck Tbk. --U5---2 7,425 7,300 7,300 7,300 -125 1,000 7,300,000 1 19,247.502 7,450 J 1,800 7,275 B 2,600 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 202 206 0 5,665,900 1,162,471,800 50 61.843 206 T/J 2,155,200 204 B 79,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,715 1,670 1,715 0 138,800 236,571,500 20 879.487 1,715 T/J 144,100 1,670 B 1,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 805 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,220 2,220 2,080 2,160 -60 3,991,700 8,542,497,000 1,230 127.172 2,160 T/J 128,100 2,140 B 35,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,860 1,860 1,860 0 1,710,000 3,180,600,000 2 1,771.429 1,860 T/J 2,100 1,700 B 1,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 300 302 290 300 0 2,860,400 851,684,800 230 750.000 302 J 69,100 300 T/B 2,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 28,800 27,325 27,050 27,050 -1,750 1,700 46,387,500 7 1,288.095 27,300 J 100 27,050 T/B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,275 16,250 16,050 16,050 -225 3,800 61,170,000 14 102,229.299 16,200 J 200 16,075 B 200 206 MLPL Multipolar Tbk. --S9K--1 158 159 155 157 -1 10,333,600 1,616,934,300 523 18.008 157 T/J 125,300 156 B 145,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 40,000 23,400,000 1 100.000 585 T/J 42,500 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,510 1,505 1,465 1,480 -30 12,002,600 17,897,538,000 1,397 164.444 1,480 T/J 55,800 1,475 B 12,600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 855 825 830 -20 238,100 200,057,500 158 55.333 830 T/J 24,000 825 B 25,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 424 428 420 422 -2 477,700 201,750,400 129 177.423 422 T/J 49,100 420 B 392,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 3,500 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 745 785 710 710 -35 628,900 484,748,500 45 46.711 715 J 9,500 710 T/B 9,400 213 MTDL Metrodata Electronics Tbk. --U9---1 740 750 735 740 0 2,846,700 2,111,423,500 203 1,332.181 740 T/J 403,500 730 B 20,000 214 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---1 360 362 362 362 2 11,100 4,018,200 3 152.196 370 J 1,600 362 T/B 139,000 216 MYOH Samindo Resources Tbk. --U2---1 815 810 795 810 -5 695,100 559,530,000 59 96.477 810 T/J 322,700 795 B 38,100 217 MYRX Hanson International Tbk. --S6XXO2 157 160 152 156 -1 535,817,300 83,084,117,100 2,324 106.389 157 J 1,384,000 156 T/B 700,800 218 NASA Ayana Land International Tbk. --U9---2 372 380 366 366 -6 42,200 15,446,600 10 355.340 380 J 19,900 366 T/B 69,800 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,510 3,510 3,410 3,430 -80 80,800 276,036,000 51 1,055.385 3,490 J 500 3,430 T/B 3,200 220 NIRO Nirvana Development Tbk. --U6---2 91 92 87 92 1 682,100 61,325,000 75 87.619 92 T/J 108,100 90 B 102,400 221 NISP Bank OCBC NISP Tbk. --U8---1 2,060 2,090 2,030 2,030 -30 17,200 35,590,000 29 1,229.953 2,070 J 200 2,030 T/B 1,200 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 910 905 905 5 600 544,000 5 241.333 910 J 8,100 905 T/B 2,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 436 438 432 432 -4 819,900 356,183,800 70 50.824 432 T/J 96,500 430 B 370,400 224 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---1 665 675 650 650 -15 1,118,200 733,013,000 311 1,285.983 655 J 20,400 650 T/B 1,504,300 226 PALM Provident Agro Tbk. --U1---2 318 316 300 300 -18 51,500 16,167,600 14 81.996 312 J 70,000 300 T/B 1,400 227 PANS Panin Sekuritas Tbk. --U8---1 1,950 1,985 1,930 1,970 20 220,500 426,192,500 34 1,432.727 1,970 T/J 3,200 1,940 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 895 900 0 64,400 57,655,000 23 105.882 900 T/J 30,100 895 B 200,300 229 PBRX Pan Brothers Tbk. --S4K--1 492 505 482 490 -2 22,972,900 11,254,473,300 10,841 867.257 490 T/J 171,900 486 B 41,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,180 1,185 1,180 1,180 0 7,832,600 9,242,470,000 18 98.333 1,180 T/J 168,900 1,170 B 300,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,300 2,300 2,250 2,250 -50 87,100 198,602,000 21 1,500.000 2,260 J 3,600 2,250 T/B 9,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,400 1,400 0 100 140,000 1 273.171 1,400 T/J 8,800 1,350 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,080 3,090 3,010 3,010 -70 2,000 6,058,000 7 1,249.014 3,150 J 200 3,010 T/B 4,100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,165 1,135 1,145 -10 3,465,900 3,972,735,000 853 1,906.427 1,145 T/J 11,500 1,140 B 208,100 235 PNIN Paninvest Tbk. --U8---1 1,270 1,270 1,215 1,220 -50 767,400 940,982,500 284 1,297.320 1,225 J 8,300 1,220 T/B 2,500 236 PNLF Panin Financial Tbk. --S8---1 252 256 246 254 2 15,051,400 3,791,706,600 729 274.535 254 T/J 6,900 252 B 150,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 500 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,110 4,120 4,090 4,090 -20 30,629,800 125,590,026,000 290 2,595.985 4,100 J 327,400 4,090 T/B 64,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 640 635 640 -5 108,600 69,491,000 5 119.626 645 J 6,000 635 B 300 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,155 1,145 1,150 -10 193,500 222,071,500 48 76.667 1,210 J 1,600 1,150 T/B 200 241 PPRE PP Presisi Tbk. --U7---1 392 392 372 380 -12 3,787,500 1,444,160,600 429 88.372 380 T/J 280,800 378 B 87,200 242 PPRO PP Properti Tbk. --S6K--1 189 189 186 187 -2 10,028,700 1,880,521,900 499 404.324 188 J 150,700 187 T/B 914,900 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 52.308 3,400 J 46,700 3,330 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 256 222 248 22 25,032,100 6,110,549,800 2,253 804.594 250 J 630,500 248 T/B 495,500 245 PTBA Bukit Asam Tbk. --S2BXO1 2,930 2,950 2,840 2,850 -80 28,915,700 83,138,239,000 4,756 2,478.261 2,860 J 50,500 2,850 T/B 360,800 246 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,040 2,970 3,000 0 12,685,600 38,096,294,000 745 563.910 3,000 T/J 36,900 2,990 B 114,700 247 PTRO Petrosea Tbk. --M2---1 2,090 2,090 1,985 2,020 -70 1,928,300 3,891,925,000 746 1,616.000 2,030 J 6,000 2,020 T/B 7,500 248 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 635 640 620 620 -15 7,502,200 4,678,995,000 867 2,390.223 625 J 225,400 620 T/B 419,500 250 RAJA Rukun Raharja Tbk. --S7---1 605 615 575 575 -30 1,960,900 1,167,872,000 465 1,975.131 580 J 4,200 575 T/B 6,400 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,265 1,230 1,265 0 9,933,600 12,465,791,500 528 790.625 1,265 T/J 194,700 1,260 B 53,500 252 RDTX Roda Vivatex Tbk --U6---1 5,800 5,500 5,000 5,500 -300 102,000 515,045,000 17 289.750 5,500 T/J 100 5,050 B 500 253 RIMO Rimo International Lestari Tbk --S9---2 145 146 143 144 -1 656,666,800 95,204,727,100 941 79.059 145 J 390,000 144 T/B 583,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 364 364 350 350 -14 2,400 872,200 2 2,738.654 364 J 4,100 354 B 100 255 RODA Pikko Land Development Tbk. --U6---2 272 328 266 266 -6 7,066,200 2,083,743,800 1,229 424.717 266 T/J 15,000 254 B 4,500 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,220 1,245 0 1,091,200 1,358,319,500 34 488.235 1,245 T/J 38,100 1,225 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 510 500 505 5 3,383,200 1,703,853,000 880 631.250 505 T/J 508,700 500 B 103,500 258 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 6,000 62,900,000 5 6,774.194 10,500 T/J 13,600 9,600 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,880 2,910 2,790 2,850 -30 5,905,300 16,881,150,000 1,643 1,289.284 2,850 T/J 101,000 2,840 B 401,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 860 765 860 20 4,400 3,766,000 7 961.915 860 T/J 29,100 850 B 1,800 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,510 10 53,500 133,854,000 26 107.265 2,500 J 92,100 2,490 B 24,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 760 765 760 765 5 1,632,200 1,243,460,500 167 546.429 765 T/J 30,200 760 B 21,500 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 685 690 685 690 5 2,567,400 1,762,065,000 104 118.966 690 T/J 6,696,400 685 B 83,700 267 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,075 8,000 8,075 25 179,400 1,445,867,500 193 91.711 8,075 T/J 152,700 8,025 B 100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 580 590 570 575 -5 7,322,700 4,208,335,500 218 52.273 580 J 251,800 570 B 262,100 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,000 1,025 -5 29,000 29,520,000 5 1.139 1,030 J 167,900 950 B 20,100 270 SKBM Sekar Bumi Tbk. --U5---2 480 480 480 480 0 900 432,000 1 417.391 510 J 5,000 480 T/B 800 271 SMAR Smart Tbk. --U1---2 3,460 3,560 3,460 3,500 40 36,500 129,847,000 11 1,156.413 3,500 T/J 100 3,470 B 200 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,130 3,190 3,120 3,140 10 79,600 250,044,000 125 560.714 3,140 T/J 8,800 3,130 B 33,200 273 SMCB Holcim Indonesia Tbk. --M3---1 825 825 815 820 -5 127,100 104,217,000 62 990.338 825 J 3,400 815 B 112,800 274 SMDR Samudera Indonesia Tbk. --S7---1 474 476 458 466 -8 4,999,700 2,330,434,400 636 1,870.134 466 T/J 28,800 464 B 16,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 990 995 950 965 -25 11,636,900 11,225,261,000 1,258 1,585.606 965 T/J 128,800 960 B 320,200 276 SMRU SMR Utama Tbk. --U2---2 438 442 432 442 4 73,100 31,951,600 7 108.090 442 T/J 7,700 432 B 2,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,460 1,495 1,460 1,480 20 6,373,000 9,426,126,500 2,120 3,953.097 1,485 J 60,500 1,480 T/B 31,700 278 SOCI Soechi Lines Tbk. --M7---1 266 274 264 268 2 17,071,300 4,578,674,800 1,365 48.727 268 T/J 301,000 266 B 1,009,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 260 220 246 4 10,041,500 2,332,249,200 823 262.537 246 T/J 41,600 242 B 159,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 354 344 350 2 140,167,300 48,877,986,600 3,764 145.833 350 T/J 8,716,900 348 B 6,029,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,150 4,150 4,100 4,150 0 18,700 77,458,000 11 75.455 4,150 T/J 44,900 4,100 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 560 550 550 -5 10,415,000 5,779,419,500 335 225.641 555 J 489,000 550 T/B 1,862,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,425 1,450 -5 28,956,900 41,702,462,500 1,133 216.418 1,450 T/J 37,900 1,425 B 85,700 284 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 0 100 5,000 1 64.769 50 T/J 489,857,400 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,720 3,710 3,710 0 2,083,900 7,744,004,000 1,064 3,372.727 3,720 J 27,000 3,710 T/B 23,600 288 TARA Sitara Propertindo Tbk. --S6K--1 805 805 765 805 0 40,334,700 32,097,225,000 4,421 759.434 805 T/J 207,600 800 B 194,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,875 5,750 5,800 -50 428,300 2,483,952,500 347 286.420 5,825 J 1,000 5,750 B 240,800 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,180 1,205 1,180 1,205 25 554,900 664,450,000 228 274.394 1,205 T/J 51,100 1,200 B 382,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 18,000 J 25,000 16,600 B 300 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 880 870 860 865 -15 2,200 1,893,500 3 279.032 885 J 100 865 T/B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 755 630 650 -150 3,100 1,983,000 7 147.299 750 J 5,300 650 T/B 1,700 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,450 2,500 2,500 2,500 50 100 250,000 1 2,054.401 2,550 J 1,000 2,210 B 300 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 525 520 525 -5 756,000 394,900,000 83 262.500 530 J 6,300 520 B 5,100 296 TINS Timah Tbk. --S2K--1 1,150 1,145 1,100 1,105 -45 13,491,600 15,085,154,500 1,181 564.648 1,110 J 1,000 1,105 T/B 544,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,300 6,400 6,175 6,175 -125 3,900,900 24,499,110,000 1,623 381.790 6,175 T/J 12,500 6,150 B 123,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,145 J 2,000 1,085 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,690 2,700 2,700 2,700 10 10,000 27,000,000 1 142.105 2,700 T/J 47,200 2,690 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,280 4,300 4,270 4,270 -10 9,264,400 39,709,862,000 1,070 1,377.419 4,270 T/J 27,000 4,260 B 119,100 301 TOTL Total Bangun Persada Tbk. --S6---1 710 720 700 705 -5 126,000 89,650,500 80 253.391 705 T/J 5,000 700 B 41,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 390 392 380 388 -2 2,000 770,600 8 1,258.637 388 T/J 100 386 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,610 3,610 3,590 3,590 -20 19,000 68,473,000 30 3,431.368 3,600 J 15,200 3,590 T/B 9,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 368 378 354 370 2 156,852,200 57,483,840,000 3,922 305.800 372 J 2,203,600 370 T/B 1,465,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 131 129 130 0 650,100 84,898,200 19 131.002 132 J 32,500 130 T/B 40,000 306 TRST Trias Sentosa Tbk. --U3---1 388 400 384 400 12 4,100 1,576,000 2 238.607 400 T/J 4,300 390 B 3,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,610 1,630 1,605 1,630 20 2,800 4,507,000 5 290.781 1,630 T/J 3,500 1,610 B 400 308 TURI Tunas Ridean Tbk. --U9---1 1,460 1,455 1,450 1,450 -10 457,000 664,785,000 17 3,222.222 1,455 J 62,500 1,450 T/B 334,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,420 1,450 1,420 1,425 5 229,800 328,012,000 41 2,762.913 1,430 J 50,800 1,425 T/B 11,700 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 4,000 J 9,800 3,760 B 800 311 VICO Victoria Investama Tbk. --U8---1 212 218 210 212 0 19,100 4,050,800 19 169.600 212 T/J 28,000 210 B 400 312 VIVA Visi Media Asia Tbk. --S9---1 342 354 340 348 6 48,946,500 17,074,815,400 747 116.000 348 T/J 1,281,900 346 B 1,046,600 313 VOKS Voksel Electric Tbk. --S4---1 230 230 226 230 0 700 159,800 3 101.741 230 T/J 8,300 228 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 280 274 274 -4 4,499,800 1,237,016,200 281 94.483 276 J 17,400 274 T/B 490,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,835 1,780 1,785 -15 18,631,800 33,529,571,000 2,909 458.806 1,790 J 200,000 1,785 T/B 1,318,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 332 326 330 0 336,400 111,076,200 53 89.243 332 J 400 330 T/B 165,500 317 WOOD Integra Indocabinet Tbk. --S5---2 296 298 284 296 0 21,734,700 6,380,010,800 1,028 113.846 298 J 158,100 296 T/B 67,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 436 438 426 430 -6 79,787,000 34,433,661,600 2,699 87.755 432 J 2,620,800 430 T/B 997,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,680 2,700 2,590 2,620 -60 25,934,500 68,414,685,000 2,996 707.152 2,620 T/J 473,400 2,610 B 1,523,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 545 545 530 535 -10 6,997,000 3,759,962,500 429 90.678 540 J 1,061,000 535 T/B 955,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,730 1,745 1,730 1,730 0 7,019,400 12,195,764,500 876 1,235.714 1,735 J 7,000 1,730 T/B 121,900 Total 5,752,276,400 2,886,987,625,700 229,083 4,441,849,500 146,584,100 Jakarta, 14 March 2018 Trading Division