List of Securities Quotation: IDX SMC Composite Date: Wednesday, 21 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 13,000 13,925 13,050 13,850 850 1,473,800 19,951,920,000 932 1,125.139 13,875 J 10,400 13,850 T/B 30,800 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 3,200 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,090 2,090 1,985 1,985 -105 12,100 24,072,500 15 52.933 2,040 J 2,000 1,985 T/B 11,700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,350 1,335 1,340 0 6,040,700 8,121,583,500 723 1,634.146 1,345 J 10,000 1,340 T/B 5,700 5 ACST Acset Indonusa Tbk. --U6---1 2,920 2,980 2,930 2,950 30 1,690,800 4,995,992,000 139 123.883 2,950 T/J 94,000 2,940 B 1,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,110 2,200 2,120 2,170 60 10,959,400 23,738,240,000 1,354 1,704.193 2,180 J 301,100 2,170 T/B 273,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,100 9,100 9,100 0 500 4,550,000 2 391.398 9,100 T/J 10,800 9,025 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 282 300 286 290 8 3,173,800 929,799,400 478 25.885 292 J 31,900 290 T/B 15,700 9 AGII Aneka Gas Industri Tbk. --S3---1 755 760 750 755 0 149,800 113,063,500 301 68.636 760 J 12,300 755 T/B 35,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 460 472 452 472 12 7,226,600 3,368,767,800 893 771.141 474 J 555,300 472 T/B 133,800 11 AGRS Bank Agris Tbk. --U8---2 570 610 550 565 -5 133,600 76,550,000 59 513.636 580 J 100 565 T/B 41,600 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 620 670 625 650 30 140,721,800 91,496,916,000 4,852 79.115 655 J 5,219,400 650 T/B 1,387,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,050 6,075 5,825 5,975 -75 10,490,500 62,133,355,000 2,271 4,762.057 5,975 T/J 96,100 5,950 B 10,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 368 364 350 358 -10 10,900 3,874,200 9 340.952 374 J 300 358 T/B 800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 200 5,175 B 1,700 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 585 570 570 570 -15 400 228,000 2 1,454.490 580 J 600 575 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,265 1,355 1,265 1,300 35 274,200 347,442,000 40 108.333 1,350 J 300 1,300 T/B 1,100 18 ANTM Aneka Tambang Tbk. --S2XXO1 805 850 805 835 30 37,710,400 31,447,712,500 1,914 550.537 835 T/J 1,963,800 830 B 1,057,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,100 153,258,000 6 113.956 1,780 T/J 4,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 515 0 0 515 0 0 0 0 547.779 520 J 227,600 515 B 316,900 21 APLN Agung Podomoro Land Tbk. --M6---1 216 222 216 218 2 3,026,000 663,922,000 226 59.726 220 J 393,200 218 T/B 1,191,300 22 ARII Atlas Resources Tbk. --U2---2 1,245 1,245 1,100 1,230 -15 268,700 307,949,000 77 82.000 1,230 T/J 16,000 1,160 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 342 358 340 344 2 18,505,000 6,564,088,600 139 114.667 346 J 2,000 344 T/B 1,100 24 ARNA Arwana Citramulia Tbk. --S3---1 334 338 332 334 0 20,992,800 7,012,818,000 375 2,270.101 336 J 100 334 T/B 186,000 25 ASGR Astra Graphia Tbk. --U9---1 1,455 1,495 1,440 1,480 25 452,800 666,817,000 148 306.850 1,480 T/J 51,900 1,475 B 6,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 825 825 815 815 -10 1,902,900 1,569,533,000 235 1,509.259 830 J 68,800 815 T/B 45,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 384 392 384 390 6 24,959,600 9,689,253,600 1,069 371.429 392 J 2,313,200 390 T/B 994,900 28 ATIC Anabatic Technologies Tbk. --U9---1 760 760 710 750 -10 31,500 23,699,500 13 107.143 750 T/J 1,000 710 B 1,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,595 1,620 1,595 1,605 10 882,700 1,415,797,000 264 1,451.569 1,610 J 86,500 1,605 T/B 8,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 2,412,700 120,640,000 88 58.536 51 T/J 11,959,200 50 B 112,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 292 294 282 294 2 186,800 54,284,200 22 216.758 294 T/J 25,500 290 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,435 1,425 1,430 5 289,000 413,146,000 92 1,787.500 1,430 T/J 8,400 1,425 B 45,900 34 BBKP Bank Bukopin Tbk. --S8---1 590 605 595 595 5 4,779,100 2,852,619,000 128 176.511 600 J 885,100 595 T/B 10,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,505 1,505 1,500 1,500 -5 300 451,000 3 108.696 1,530 J 100 1,400 B 200 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 3,620 3,690 3,630 3,690 70 6,461,600 23,683,767,000 1,923 481.304 3,690 T/J 924,400 3,680 B 1,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 344 354 344 350 6 3,314,600 1,157,547,200 74 356.343 350 T/J 78,000 348 B 43,400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 10,000 1,160 B 200 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 1,924,500 96,225,000 77 217.306 50 T/J 164,301,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 290 282 288 8 21,265,700 6,114,409,800 922 169.412 290 J 1,110,200 288 T/B 424,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 830 835 825 825 -5 448,300 372,069,500 18 4,227.734 830 J 109,600 825 T/B 670,200 44 BHIT MNC Investama Tbk. --S9K--1 113 117 112 115 2 14,086,000 1,609,116,300 426 336.306 116 J 636,100 115 T/B 637,500 45 BINA Bank Ina Perdana Tbk. --U8---2 496 505 496 498 2 15,588,100 7,733,822,500 141 281.362 498 T/J 154,500 496 B 464,200 46 BIPI Benakat Integra Tbk. --S2K--2 85 89 85 86 1 87,703,000 7,637,322,600 3,531 61.429 87 J 5,652,400 86 T/B 12,078,600 47 BIRD Blue Bird Tbk. --U7---1 2,690 2,770 2,700 2,750 60 166,500 456,989,000 124 42.308 2,750 T/J 51,700 2,740 B 1,100 48 BISI BISI International Tbk. --U1---1 1,765 1,765 1,740 1,765 0 355,900 625,121,000 15 882.500 1,765 T/J 140,000 1,745 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,160 2,050 2,080 20 10,396,400 21,730,225,000 509 346.667 2,090 J 43,200 2,080 T/B 7,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 635 660 635 655 20 10,062,500 6,555,666,000 1,372 152.326 655 T/J 296,100 650 B 895,900 51 BKSL Sentul City Tbk. --S6K--1 204 212 202 204 0 201,315,300 41,795,380,600 3,106 14.096 206 J 6,508,700 204 T/B 316,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 212 210 212 0 31,400 6,630,800 4 486.462 226 J 14,000 210 B 3,000 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 9,525 9,550 9,500 9,550 25 700 6,660,000 2 318.333 9,500 J 100 8,200 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 330 330 330 0 300 99,000 1 103.125 330 T/J 7,200 316 B 2,000 56 BMTR Global Mediacom Tbk. --S9LKO1 570 575 565 565 -5 27,947,000 15,923,297,000 2,360 459.873 570 J 24,600 565 T/B 193,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 78,000 3,900,000 7 1.719 50 T/J 2,945,381,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,220 1,245 1,210 1,240 20 1,623,400 2,002,067,500 274 9.156 1,240 T/J 1,500 1,235 B 9,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 282 274 276 2 428,100 117,766,000 56 3.262 278 J 34,500 276 T/B 105,400 60 BNLI Bank Permata Tbk. --M8K--1 615 615 605 605 -10 3,602,600 2,196,037,000 1,634 6.587 615 J 23,700 605 T/B 1,705,000 61 BOGA Bintang Oto Global Tbk. --S9---2 565 575 565 575 10 2,654,400 1,518,894,500 510 558.252 575 T/J 21,400 570 B 158,200 62 BOLT Garuda Metalindo Tbk. --U4---2 890 900 885 900 10 432,300 386,926,500 112 163.636 900 T/J 2,400 895 B 11,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,550 B 3,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,100 J 1,000 6,500 B 600 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 91 83 88 5 456,724,300 40,013,050,000 4,554 13.858 88 T/J 22,477,900 87 B 14,000,500 66 BRNA Berlina Tbk. --U3---2 1,185 1,195 1,190 1,190 5 31,500 37,585,000 4 892.857 1,190 T/J 23,500 1,180 B 37,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,380 2,420 2,370 2,390 10 17,858,000 42,879,633,000 1,173 187.170 2,400 J 409,300 2,390 T/B 475,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,715 1,780 1,705 1,780 65 18,707,500 32,636,847,500 2,281 348.674 1,780 T/J 2,289,400 1,775 B 599,500 69 BSIM Bank Sinarmas Tbk. --U8---1 630 660 630 630 0 2,300 1,477,000 4 429.685 630 T/J 138,900 625 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,280 2,280 2,280 2,280 0 17,200 39,216,000 8 116.923 2,280 T/J 7,500 2,200 B 200 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 124 125 121 124 0 101,300 12,481,200 34 950.046 124 T/J 84,700 123 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 499,152,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,310 3,330 3,310 3,330 20 145,400 484,012,000 126 644.647 3,330 T/J 50,600 3,320 B 400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,750 1,750 1,750 0 13,500 23,625,000 2 296.610 1,750 T/J 17,000 1,500 B 2,700 76 BUMI Bumi Resources Tbk. --S2LKO2 284 300 284 294 10 709,622,200 208,334,384,600 6,930 17.063 296 J 8,273,300 294 T/B 49,328,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 540 496 490 492 -48 2,200 1,080,400 6 189.231 510 J 400 492 T/B 6,300 78 BVIC Bank Victoria International Tbk. --S8---1 234 242 236 240 6 718,100 171,300,200 118 226.944 240 T/J 2,700 238 B 7,700 79 BWPT Eagle High Plantations Tbk. --U1K--1 220 228 220 222 2 18,191,800 4,060,651,800 915 48.553 224 J 988,300 222 T/B 582,100 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,800 10,750 10,800 50 4,700 50,600,000 2 186.207 0 J 0 10,800 T/B 10,700 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 496 510 490 494 -2 1,274,300 634,059,600 389 149.697 496 J 29,100 494 T/B 100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,690 1,680 1,555 1,580 -110 6,500 10,863,000 6 90.286 1,670 J 193,700 1,580 T/B 800 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 312 298 304 4 6,628,900 2,024,727,200 1,701 555.383 304 T/J 206,800 302 B 200,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 695 700 0 301,100 209,265,000 5 175.000 700 T/J 870,700 695 B 202,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 106 143 108 120 14 262,109,400 34,646,728,100 7,593 768.000 120 T/J 7,001,000 119 B 230,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 330 320 328 8 311,700 101,452,400 37 25.667 328 T/J 21,800 322 B 2,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 580 670 670 670 90 100 67,000 1 2,431.236 670 T/J 1,900 530 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,075 1,115 1,065 1,110 35 14,826,600 16,144,039,000 1,097 965.217 1,110 T/J 92,300 1,105 B 4,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,435 1,415 1,430 0 400 571,000 4 136.834 1,480 J 300 1,430 T/B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 304 310 294 294 -10 910,500 270,308,200 225 55.613 298 J 32,300 294 T/B 10,400 91 COWL Cowell Development Tbk. --M6---2 790 865 790 865 75 1,784,400 1,438,692,500 580 665.385 865 T/J 21,700 805 B 5,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 30,300 1,515,000 6 45.455 50 T/J 105,506,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 505 498 498 -2 243,400 122,285,200 63 251.306 505 J 11,200 500 B 100,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 925 945 925 925 0 17,400 16,202,000 15 308.333 925 T/J 7,700 865 B 1,000 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 1,210 1,195 1,195 -5 3,197,000 3,827,787,000 263 267.554 1,195 T/J 541,800 1,190 B 134,800 97 DEWA Darma Henwa Tbk --U2---1 50 58 50 55 5 873,696,700 47,900,016,400 5,638 18.146 55 T/J 8,391,500 54 B 16,725,400 98 DILD Intiland Development Tbk. --S6---1 322 328 324 326 4 2,368,600 770,630,400 181 56.808 326 T/J 374,100 324 B 703,600 99 DKFT Central Omega Resources Tbk. --U2---2 380 380 380 380 0 1,700 646,000 1 976.111 382 J 10,000 360 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,200 5,050 5,050 50 600 3,065,000 6 30,187.100 5,150 J 5,000 5,050 T/B 900 101 DMAS Puradelta Lestari Tbk. --M6K--1 170 175 171 173 3 8,541,300 1,474,868,000 356 82.381 174 J 1,228,700 173 T/B 547,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,540 2,600 2,500 2,600 60 109,300 283,952,000 29 2,283.927 2,620 J 2,500 2,600 T/B 53,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 905 930 910 925 20 6,236,000 5,749,183,000 586 1,252.302 925 T/J 1,064,200 920 B 487,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 306 308 294 306 0 174,300 52,590,800 49 55.636 306 T/J 2,100 296 B 2,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 434 416 420 0 1,448,800 613,212,000 241 113.514 426 J 2,100 420 T/B 20,200 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,400 B 2,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,100 2,100 2,100 40 100 210,000 1 772.992 2,100 T/J 1,000 2,060 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 204 254 202 254 50 5,362,900 1,325,495,800 736 169.333 0 J 0 254 T/B 4,339,600 110 ECII Electronic City Indonesia Tbk. --U9---2 900 900 860 900 0 51,100 45,956,000 12 22.222 900 T/J 79,500 875 B 100 111 ELSA Elnusa Tbk. --S2K--1 470 484 476 478 8 43,786,800 21,008,109,600 1,920 119.500 480 J 882,000 478 T/B 273,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 480,300 24,015,000 11 10.308 50 T/J 502,703,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 262 278 264 268 6 246,281,600 66,923,336,600 3,908 22.344 270 J 4,678,900 268 T/B 23,710,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,080 2,180 2,080 2,100 20 1,265,700 2,657,669,000 55 1,469.261 2,100 T/J 12,600 2,050 B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,185 1,250 1,175 1,225 40 17,247,400 21,072,822,000 1,615 122.500 1,230 J 30,700 1,225 T/B 2,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 296 318 296 308 12 27,377,000 8,480,012,800 1,682 573.439 310 J 200,000 308 T/B 2,560,300 117 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,620 2,550 2,580 30 3,348,100 8,621,916,000 949 130.937 2,580 T/J 89,100 2,570 B 43,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,475 1,480 1,480 1,480 5 1,700 2,516,000 5 2,327.593 1,475 J 600 1,450 B 600 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,775 6,000 5,800 6,000 225 378,100 2,247,670,000 144 1,375.011 6,000 T/J 15,900 5,975 B 12,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 0 0 1,425 0 0 0 0 285.000 1,425 J 1,000 1,075 B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 2,240 2,200 2,200 -220 2,100 4,627,000 5 1,760.000 2,310 J 100 2,200 T/B 5,600 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 640 620 635 10 1,809,200 1,146,965,500 145 635.000 640 J 21,200 635 T/B 31,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 835 840 830 835 0 28,077,500 23,372,320,000 314 379.545 835 T/J 779,600 830 B 1,900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 214 236 212 214 0 17,370,700 3,853,560,200 1,089 64.911 216 J 362,700 214 T/B 136,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 5,000 250,000 4 2.778 50 T/J 6,982,300 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---1 298 302 296 298 0 3,416,200 1,020,307,600 385 40.059 298 T/J 549,300 296 B 3,232,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 765 780 765 770 5 9,390,600 7,255,839,000 861 151.170 775 J 107,800 770 T/B 456,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 370 372 366 370 0 1,880,400 692,928,800 165 92.500 370 T/J 2,887,800 368 B 147,100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 12,000 12,000 12,000 0 1,000 12,000,000 1 2,086.957 12,000 T/J 3,300 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---1 162 175 160 175 13 21,500 3,444,200 7 70.000 172 J 32,300 161 B 14,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 340 0 0 340 0 0 0 0 53.617 332 J 400 294 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 950 950 950 950 0 2,000 1,900,000 6 1,982.967 950 T/J 800 935 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,050 2,960 3,000 10 212,000 628,246,000 26 918.386 3,050 J 1,100 2,980 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 3,000 2,145,000 1 1,100.000 715 T/J 8,100 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 282 278 278 -2 245,600 68,676,000 40 92.667 280 J 10,300 278 T/B 208,300 138 HRUM Harum Energy Tbk. --S2K--1 2,700 2,820 2,700 2,800 100 4,052,700 11,273,504,000 1,352 53.846 2,800 T/J 148,200 2,780 B 10,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 9,500 9,500 9,500 0 10,300 97,850,000 1 1,021.725 9,500 T/J 9,700 8,050 B 500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 835 850 850 850 15 5,000 4,250,000 2 66.406 860 J 1,000 835 B 4,400 141 IIKP Inti Agri Resources Tbk --U5---2 190 208 182 185 -5 396,019,300 80,685,424,700 3,460 355.100 186 J 5,400 185 T/B 171,900 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,240 1,320 1,210 1,250 10 3,991,000 5,044,567,000 975 167.813 1,250 T/J 60,600 1,240 B 3,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 400 406 400 400 0 1,268,900 507,839,200 40 80.000 402 J 700 398 B 101,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 995 995 -5 320,000 319,975,000 37 261.842 995 T/J 78,100 990 B 4,600 145 INAF Indofarma Tbk. --U5K--1 4,410 4,590 4,360 4,510 100 54,800 245,545,000 70 1,804.000 4,510 T/J 2,900 4,410 B 1,400 146 INCO Vale Indonesia Tbk. --S2XXO1 2,940 3,100 2,960 3,090 150 11,263,000 34,437,342,000 2,003 1,261.224 3,100 J 801,800 3,090 T/B 63,200 147 INDY Indika Energy Tbk. --S7LKO1 3,430 3,510 3,340 3,400 -30 23,375,600 80,029,295,000 4,142 115.254 3,410 J 26,000 3,400 T/B 290,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,000 11,550 11,050 11,425 425 14,560,200 165,647,552,500 3,631 588.714 11,425 T/J 117,000 11,400 B 9,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 91 86 87 0 25,020,100 2,225,338,200 7,835 0.497 88 J 561,500 87 T/B 175,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 630 630 630 0 5,000 3,150,000 1 600.000 630 T/J 243,200 625 B 56,200 151 INTA Intraco Penta Tbk. --U9---2 422 432 420 432 10 3,525,300 1,511,316,000 453 304.523 432 T/J 487,800 430 B 59,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 418 440 402 440 22 1,680,000 724,648,200 249 115.789 440 T/J 50,000 434 B 150,000 153 ISAT Indosat Tbk. --S7K--1 4,940 5,000 4,930 4,950 10 183,000 907,286,000 103 353.571 5,025 J 300 4,950 T/B 11,200 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,850 27,950 26,950 27,900 1,050 1,491,100 41,324,617,500 2,706 199.286 27,900 T/J 16,000 27,850 B 20,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 195,100 9,755,000 52 35.714 50 T/J 102,387,100 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 498 J 10,000 488 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 510 500 510 0 2,300 1,166,000 5 422.126 510 T/J 88,400 500 B 79,400 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 725 730 720 725 0 209,700 151,653,500 80 517.857 730 J 122,900 725 T/B 200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,485 1,520 1,470 1,515 30 1,527,800 2,297,058,500 829 414.161 1,520 J 91,700 1,515 T/B 5,500 160 JRPT Jaya Real Property Tbk. --S6---1 845 850 840 845 0 4,625,900 3,910,840,000 436 812.500 850 J 271,100 840 B 111,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,830 5,025 4,840 5,000 170 4,620,000 22,917,476,500 1,642 294.846 5,025 J 218,300 5,000 T/B 483,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 0 J 0 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,100 2,160 2,100 2,150 50 437,400 939,237,000 166 2,150.000 2,150 T/J 68,300 2,140 B 100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 474 486 472 480 6 3,376,900 1,617,607,000 331 58.324 480 T/J 775,000 478 B 20,100 165 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---1 270 272 262 262 -8 2,408,000 639,580,400 674 9.090 272 J 277,000 262 T/B 2,070,100 167 KINO Kino Indonesia Tbk. --U5---2 2,010 2,000 1,990 1,990 -20 22,700 45,385,000 6 52.368 2,000 J 1,000 1,980 B 500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 2,990 2,940 2,990 10 555,000 1,646,244,000 57 996.667 2,990 T/J 53,400 2,940 B 16,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 372 380 364 370 -2 147,200 54,318,400 24 1,298.246 370 T/J 44,700 368 B 100 170 KMTR Kirana Megatara Tbk. --U3---2 720 760 720 740 20 891,900 661,334,500 429 161.572 740 T/J 35,100 730 B 12,600 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,290 1,320 0 2,600 3,429,000 3 284.036 1,320 T/J 15,100 1,290 B 4,900 172 KRAH Grand Kartech Tbk. --U4---2 2,510 2,550 2,510 2,550 40 78,100 197,759,000 78 927.273 2,550 T/J 4,200 2,520 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 434 462 436 448 14 9,513,100 4,292,449,600 728 55.696 452 J 121,100 448 T/B 528,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 665 680 640 640 -25 43,343,600 28,801,647,500 4,012 6,658.344 650 J 12,000 640 T/B 462,300 175 LINK Link Net Tbk. --S9K--1 5,150 5,150 5,000 5,000 -150 501,400 2,568,130,000 215 312.500 5,175 J 100 5,000 T/B 23,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,240 3,310 3,240 3,250 10 643,100 2,103,370,000 230 351.351 3,250 T/J 87,900 3,240 B 24,600 177 LPKR Lippo Karawaci Tbk. --S6XXO1 482 488 480 480 -2 8,598,700 4,142,765,800 1,462 122.900 484 J 308,300 480 T/B 119,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,350 11,475 10,975 11,200 -150 3,416,200 38,138,010,000 2,039 253.790 11,250 J 12,500 11,200 T/B 1,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,275 1,385 1,270 1,345 70 31,475,500 41,543,235,000 1,784 347.097 1,350 J 303,800 1,345 T/B 111,000 180 LTLS Lautan Luas Tbk. --S9---1 630 630 630 630 0 15,700 9,891,000 5 222.703 635 J 6,200 630 T/B 9,300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 755 810 770 780 25 1,812,000 1,443,542,000 141 1,644.667 780 T/J 10,000 745 B 1,100 182 MAIN Malindo Feedmill Tbk. --S3---1 680 690 680 685 5 158,400 109,183,000 55 389.205 690 J 36,000 685 T/B 46,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,835 1,835 1,835 15 100 183,500 1 109.226 1,825 J 1,600 1,820 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,725 8,000 7,700 7,900 175 2,159,800 17,075,927,500 555 1,264.000 7,950 J 100 7,900 T/B 1,112,800 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,775 1,825 1,770 1,805 30 3,583,400 6,477,647,500 778 722.000 1,810 J 47,000 1,805 T/B 3,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 302 300 300 -2 4,600 1,385,000 4 213.311 300 T/J 100 292 B 50,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,100 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,240 3,300 3,210 3,230 -10 49,000 159,174,000 80 248.462 3,250 J 500 3,230 T/B 87,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 665 690 665 685 20 4,034,500 2,737,858,500 390 42.812 685 T/J 167,800 680 B 5,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,610 2,640 2,590 2,640 30 4,727,300 12,343,799,000 309 190.614 2,640 T/J 14,000 2,610 B 60,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 204 212 206 208 4 5,977,400 1,249,157,200 178 186.560 210 J 221,700 208 T/B 395,900 192 MDIA Intermedia Capital Tbk. --U9---1 280 294 280 286 6 847,300 241,509,200 47 207.246 288 J 1,300 286 T/B 132,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,450 2,750 2,510 2,720 270 262,100 692,960,000 64 136.000 2,720 T/J 10,500 2,710 B 30,000 194 MDLN Modernland Realty Tbk. --S6---1 340 356 340 354 14 3,363,500 1,182,991,200 253 105.059 356 J 210,000 354 T/B 256,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,345 1,390 1,305 1,305 -40 67,818,700 91,231,158,500 4,802 2,298.466 1,305 T/J 1,986,100 1,300 B 1,711,300 196 MEGA Bank Mega Tbk. XDU8---1 3,400 3,400 3,400 3,400 0 200 680,000 2 2,478.351 3,400 T/J 1,000 3,300 B 2,700 197 MERK Merck Tbk. --U5---2 6,700 6,700 6,650 6,650 -50 26,200 174,790,000 14 17,533.683 7,250 J 1,000 6,650 T/B 4,000 198 META Nusantara Infrastructure Tbk. --S7---1 206 220 202 206 0 8,616,000 1,782,941,400 633 61.843 208 J 348,500 206 T/B 403,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,675 1,675 1,670 1,675 0 99,500 166,465,500 7 858.974 1,675 T/J 53,900 1,650 B 500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 409.091 1,120 J 11,100 855 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,160 2,080 2,140 50 3,038,800 6,472,021,000 736 125.995 2,140 T/J 35,600 2,130 B 200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,875 1,870 1,865 1,870 -5 17,800 33,241,500 10 1,780.952 1,870 T/J 100 1,865 B 41,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 296 308 288 290 -6 4,018,000 1,191,424,000 362 725.000 294 J 30,200 290 T/B 74,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,600 27,800 27,700 27,800 200 4,000 110,950,000 2 1,323.810 28,850 J 600 26,700 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,325 16,325 16,275 16,275 -50 9,200 149,900,000 19 103,662.420 16,325 J 5,800 16,275 T/B 20,000 206 MLPL Multipolar Tbk. --S9K--1 156 159 156 157 1 10,727,400 1,690,543,500 364 18.008 157 T/J 2,000 156 B 179,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 580 580 580 -5 30,000 17,400,000 2 99.145 585 J 89,100 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,410 1,380 1,380 -5 9,118,500 12,727,434,500 2,216 153.333 1,385 J 10,000 1,380 T/B 489,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 840 820 820 0 242,800 199,622,000 40 54.667 820 T/J 5,200 815 B 5,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 408 416 406 406 -2 405,100 166,536,400 223 170.696 410 J 5,800 406 T/B 65,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,650 0 0 4,650 0 0 0 0 421.775 4,700 J 300 3,510 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 775 780 750 780 5 358,800 279,671,500 23 51.316 780 T/J 15,000 770 B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 770 780 755 755 -15 2,821,100 2,189,075,000 404 1,359.185 775 J 309,300 755 T/B 154,900 214 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 0 196,200 70,632,000 3 151.355 368 J 100 360 T/B 3,645,000 216 MYOH Samindo Resources Tbk. --U2---1 805 805 795 805 0 340,100 272,771,000 25 95.882 805 T/J 156,700 800 B 75,000 217 MYRX Hanson International Tbk. --S6XXO2 150 161 151 153 3 668,174,800 102,187,243,800 3,286 104.343 154 J 849,500 153 T/B 336,300 218 NASA Ayana Land International Tbk. --U9---2 354 390 350 384 30 3,300 1,261,000 11 372.816 384 T/J 16,800 354 B 1,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,200 3,220 3,200 3,200 0 16,400 52,736,000 37 984.615 3,220 J 7,700 3,200 T/B 2,800 220 NIRO Nirvana Development Tbk. --U6---2 94 95 91 95 1 41,100 3,862,300 9 90.476 94 J 50,000 93 B 50,000 221 NISP Bank OCBC NISP Tbk. --U8---1 2,010 2,010 2,000 2,010 0 11,200 22,507,000 4 1,217.835 2,010 T/J 19,800 1,975 B 1,600 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 905 905 0 800 726,500 3 241.333 910 J 400 905 T/B 1,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 454 444 454 8 756,000 339,672,800 270 53.412 454 T/J 281,900 448 B 86,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,895 J 500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 560 540 540 0 168,200 91,988,500 82 1,068.355 540 T/J 15,700 535 B 57,000 226 PALM Provident Agro Tbk. --U1---2 290 308 290 308 18 800 239,600 6 84.183 308 T/J 5,300 290 B 500 227 PANS Panin Sekuritas Tbk. --U8---1 1,950 2,000 1,930 1,935 -15 6,800 13,158,500 12 1,407.273 1,950 J 5,600 1,935 T/B 88,800 228 PBID Panca Budi Idaman Tbk. --U3---2 900 915 890 905 5 627,600 565,021,000 45 106.471 910 J 114,000 905 T/B 1,000 229 PBRX Pan Brothers Tbk. --S4K--1 488 496 486 496 8 22,469,600 11,082,983,400 17,741 877.876 496 T/J 442,800 490 B 28,900 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,180 1,350 1,200 1,350 170 7,800 9,857,500 10 112.500 1,380 J 1,000 1,350 T/B 1,500 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,280 2,290 2,280 2,290 10 10,000 22,801,000 6 1,526.667 2,290 T/J 14,400 2,280 B 5,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,305 0 0 1,305 0 0 0 0 254.634 1,390 J 1,000 1,300 B 1,300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 0 0 3,450 0 0 0 0 1,431.595 3,400 J 7,100 3,300 B 30,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,125 1,040 1,115 40 1,890,900 2,096,778,000 193 1,856.477 1,120 J 140,000 1,115 T/B 116,200 235 PNIN Paninvest Tbk. --U8---1 1,200 1,245 1,180 1,245 45 495,400 606,208,000 213 1,323.905 1,245 T/J 116,800 1,225 B 19,700 236 PNLF Panin Financial Tbk. --S8---1 244 256 246 250 6 14,394,500 3,626,833,600 945 270.212 252 J 456,200 250 T/B 103,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,210 J 200 920 B 200 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,020 4,060 4,030 4,030 10 36,494,300 147,373,116,000 350 2,557.902 4,040 J 155,800 4,030 T/B 51,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 645 635 645 5 58,600 37,347,000 7 120.561 645 T/J 2,100 635 B 200 240 POWR Cikarang Listrindo Tbk. --M7---2 1,170 1,180 1,150 1,180 10 59,200 69,788,000 15 78.667 1,180 T/J 200,600 1,150 B 1,100 241 PPRE PP Presisi Tbk. --U7---1 362 366 362 364 2 2,552,400 929,009,000 196 84.651 364 T/J 575,900 362 B 240,200 242 PPRO PP Properti Tbk. --S6K--1 179 184 179 180 1 26,470,900 4,770,045,200 979 389.189 180 T/J 2,018,800 179 B 2,604,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 3,450 3,450 3,450 0 700 2,415,000 2 53.077 3,450 T/J 30,300 3,370 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 238 226 230 2 5,754,600 1,327,347,200 385 746.196 232 J 201,200 230 T/B 16,300 245 PTBA Bukit Asam Tbk. --S2BXO1 2,870 2,920 2,880 2,880 10 15,905,800 46,114,029,000 2,552 2,504.348 2,890 J 36,200 2,880 T/B 224,500 246 PTPP PP (Persero) Tbk. --S6XXO1 2,660 2,820 2,690 2,800 140 15,738,400 43,397,375,000 1,993 526.316 2,810 J 93,200 2,800 T/B 329,400 247 PTRO Petrosea Tbk. --M2---1 2,020 2,110 2,030 2,090 70 3,515,800 7,290,377,000 979 1,672.000 2,100 J 293,400 2,090 T/B 46,800 248 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 635 640 620 630 -5 10,013,500 6,294,717,500 2,134 2,428.775 630 T/J 1,781,000 625 B 1,733,200 250 RAJA Rukun Raharja Tbk. --S7---1 520 545 510 515 -5 1,435,500 753,844,000 249 1,769.030 520 J 50,000 515 T/B 4,207,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,380 1,280 1,280 -35 30,394,000 40,223,010,500 1,901 800.000 1,285 J 25,000 1,280 T/B 201,900 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,800 J 1,000 5,200 B 300 253 RIMO Rimo International Lestari Tbk --S9---2 141 145 140 141 0 208,590,200 29,453,681,700 1,101 77.412 142 J 127,000 141 T/B 153,000 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 360 316 356 36 12,200 3,989,600 10 2,785.603 356 T/J 40,500 332 B 100 255 RODA Pikko Land Development Tbk. --U6---2 240 260 240 240 0 120,600 29,475,800 50 383.203 240 T/J 38,200 230 B 6,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,230 1,205 1,215 15 3,533,700 4,294,209,000 153 476.471 1,215 T/J 500,000 1,210 B 53,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 525 505 525 20 2,654,500 1,360,872,000 491 656.250 525 T/J 8,400 520 B 166,900 258 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 2,000 21,000,000 2 6,774.194 10,500 T/J 21,500 10,100 B 400 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,720 2,800 2,720 2,790 70 6,523,700 18,209,026,000 1,070 1,262.141 2,790 T/J 657,500 2,770 B 39,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 800 830 -20 12,200 10,272,500 11 928.360 850 J 6,900 820 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,490 2,500 0 8,800 21,994,000 8 106.838 2,500 T/J 51,900 2,490 B 24,400 263 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 1,000 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 790 780 780 -5 1,707,700 1,338,431,500 205 557.143 785 J 49,500 780 T/B 3,000 265 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---1 675 685 670 685 10 925,400 631,359,000 100 118.103 685 T/J 94,400 680 B 50,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,150 8,200 8,000 8,150 0 224,000 1,812,450,000 296 92.563 8,150 T/J 15,500 8,075 B 20,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 575 615 570 600 25 30,852,900 18,413,275,500 3,210 54.545 600 T/J 938,600 595 B 298,900 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,030 1,030 0 30,000 30,900,000 4 1.144 1,030 T/J 91,600 970 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 480 0 0 480 0 0 0 0 417.391 500 J 900 480 B 3,000 271 SMAR Smart Tbk. --U1---2 3,500 3,500 3,500 3,500 0 500 1,750,000 1 1,156.413 3,490 J 5,000 3,330 B 600 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,290 3,500 3,210 3,500 210 1,301,100 4,452,545,000 348 625.000 3,500 T/J 363,800 3,490 B 1,000 273 SMCB Holcim Indonesia Tbk. --M3---1 805 810 800 805 0 249,500 200,815,000 55 972.222 810 J 9,100 800 B 61,800 274 SMDR Samudera Indonesia Tbk. --S7---1 408 452 412 442 34 17,578,600 7,643,324,800 1,857 1,773.818 442 T/J 297,800 440 B 65,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 935 910 935 30 20,815,300 19,344,507,000 1,501 1,536.313 940 J 536,400 935 T/B 138,500 276 SMRU SMR Utama Tbk. --U2---2 416 418 410 410 -6 247,800 101,875,000 40 100.265 410 T/J 198,400 408 B 29,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,290 1,305 1,290 1,300 10 1,621,200 2,104,318,500 316 3,472.315 1,300 T/J 188,400 1,295 B 2,800 278 SOCI Soechi Lines Tbk. --M7---1 258 266 256 266 8 16,052,900 4,196,448,600 1,026 48.364 266 T/J 1,964,400 264 B 25,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 228 238 226 238 10 1,244,900 282,961,400 23 253.999 236 J 31,500 230 B 10,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 350 340 344 4 61,409,900 21,199,824,600 1,748 143.333 344 T/J 896,400 342 B 2,841,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,930 3,860 3,860 10 414,000 1,598,103,000 26 70.182 3,870 J 30,000 3,860 T/B 42,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 585 550 575 25 65,867,600 37,878,409,500 1,968 235.897 580 J 230,600 575 T/B 2,102,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,425 1,430 0 30,355,400 43,396,341,500 2,789 213.433 1,430 T/J 45,000 1,425 B 146,600 284 STTP Siantar Top Tbk. --U5---2 4,080 0 0 4,080 0 0 0 0 2,410.920 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,000 50,000 5 64.769 50 T/J 437,450,100 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 3,720 3,820 3,710 3,750 30 3,000,600 11,262,719,000 1,391 3,409.091 3,750 T/J 17,400 3,740 B 1,200 288 TARA Sitara Propertindo Tbk. --S6K--1 805 825 805 825 20 42,055,400 34,174,373,000 4,320 778.302 825 T/J 101,800 820 B 218,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,875 5,650 5,700 25 1,858,300 10,620,110,000 1,091 281.481 5,725 J 5,700 5,675 B 221,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,210 1,170 1,185 20 481,500 572,607,000 251 269.839 1,200 J 19,400 1,185 T/B 50,400 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 17,900 17,900 17,900 100 100 1,790,000 1 1,755.728 18,500 J 2,000 17,900 T/B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 870 885 885 885 15 500 442,500 4 285.484 885 T/J 200 855 B 4,700 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 795 795 750 750 -45 400 306,000 4 169.960 790 J 6,200 640 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,500 2,500 2,500 0 100 250,000 1 2,054.401 2,500 T/J 200 2,090 B 1,000 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 540 520 540 10 405,700 216,654,500 71 270.000 545 J 6,000 525 B 100 296 TINS Timah Tbk. --S2K--1 1,010 1,050 1,010 1,040 30 13,021,200 13,497,974,000 1,087 531.434 1,040 T/J 222,600 1,035 B 910,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 5,700 6,300 5,725 6,175 475 11,820,100 70,438,740,000 2,274 381.790 6,200 J 266,000 6,175 T/B 149,900 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,145 J 1,000 1,090 B 183,400 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,690 2,680 2,650 2,680 -10 10,100 26,918,000 8 141.053 2,680 T/J 29,800 2,650 B 2,500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,180 4,190 4,150 4,150 -30 8,454,100 35,271,034,000 608 1,338.710 4,150 T/J 57,800 4,140 B 105,700 301 TOTL Total Bangun Persada Tbk. --S6---1 700 705 695 705 5 1,292,600 904,934,500 149 253.391 705 T/J 300 700 B 197,100 302 TOTO Surya Toto Indonesia Tbk. --U3---2 384 384 380 380 -4 14,200 5,440,800 19 1,232.686 386 J 100 380 T/B 3,400 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,410 3,810 3,480 3,500 90 202,900 749,981,000 149 3,345.345 3,600 J 100 3,500 T/B 2,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 376 388 376 384 8 108,109,300 41,446,526,000 2,578 317.371 386 J 2,724,600 384 T/B 10,085,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 131 125 131 3 217,400 27,246,100 16 132.010 131 T/J 10,600 129 B 5,000 306 TRST Trias Sentosa Tbk. --U3---1 384 0 0 384 0 0 0 0 229.062 400 J 6,400 384 B 102,700 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,610 1,605 1,610 15 3,600 5,787,500 8 287.213 1,610 T/J 1,200 1,600 B 900 308 TURI Tunas Ridean Tbk. --U9---1 1,435 1,435 1,415 1,415 -20 809,900 1,153,440,000 21 3,144.444 1,420 J 299,800 1,415 T/B 1,066,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,445 1,425 1,435 5 317,400 454,467,500 26 2,782.302 1,435 T/J 59,700 1,425 B 200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,000 4,000 4,000 0 100 400,000 1 148.144 3,980 J 100 3,810 B 200 311 VICO Victoria Investama Tbk. --U8---1 200 216 199 200 0 270,000 54,382,200 73 160.000 200 T/J 50,700 199 B 25,000 312 VIVA Visi Media Asia Tbk. --S9---1 340 356 344 346 6 19,285,100 6,772,135,800 736 115.333 348 J 585,400 346 T/B 3,386,200 313 VOKS Voksel Electric Tbk. --S4---1 228 230 175 230 2 43,200 9,681,100 20 101.741 232 J 500 220 B 11,700 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 262 276 264 270 8 3,153,800 845,259,200 340 93.103 272 J 80,500 270 T/B 25,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,760 1,700 1,750 50 14,466,100 25,208,569,500 1,937 449.810 1,755 J 223,300 1,750 T/B 466,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 340 344 340 340 0 100,100 34,137,000 27 91.948 346 J 100 340 T/B 141,900 317 WOOD Integra Indocabinet Tbk. --S5---2 290 294 286 288 -2 20,375,500 5,897,829,000 1,116 110.769 288 T/J 539,500 286 B 489,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 406 440 412 438 32 257,427,100 110,101,075,400 6,659 89.388 440 J 12,443,000 438 T/B 1,820,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,570 2,710 2,540 2,710 140 21,851,000 58,075,316,000 3,117 731.444 2,720 J 580,200 2,710 T/B 24,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 515 530 515 525 10 12,821,000 6,714,945,000 624 88.983 530 J 664,300 525 T/B 5,597,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,735 1,715 1,715 0 6,858,700 11,827,610,500 768 1,225.000 1,720 J 29,200 1,715 T/B 117,900 Total 6,139,963,500 2,863,543,904,600 220,997 4,913,547,500 200,021,200 Jakarta, 21 March 2018 Trading Division