List of Securities Quotation: IDX SMC Composite Date: Thursday, 22 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 13,850 14,125 13,850 13,850 0 1,446,700 20,224,230,000 1,123 1,125.139 13,850 T/J 141,100 13,825 B 11,800 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 3,300 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,985 2,200 2,200 2,200 215 100 220,000 1 58.667 2,200 T/J 24,200 2,010 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,345 1,315 1,315 -25 6,476,200 8,659,467,500 1,206 1,603.659 1,345 J 200 1,315 T/B 563,400 5 ACST Acset Indonusa Tbk. --U6---1 2,950 2,980 2,940 2,940 -10 1,692,500 5,014,303,000 152 123.463 2,960 J 7,600 2,940 T/B 74,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,170 2,220 2,130 2,140 -30 5,762,100 12,510,488,000 1,121 1,680.633 2,140 T/J 110,200 2,130 B 189,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,125 8,975 9,100 0 99,400 899,637,500 42 391.398 9,075 J 900 8,975 B 700 8 ADMG Polychem Indonesia Tbk --U3---1 290 302 292 294 4 2,462,100 733,515,800 389 26.242 294 T/J 20,000 292 B 204,500 9 AGII Aneka Gas Industri Tbk. --S3---1 755 760 750 760 5 16,715,200 12,536,478,000 22 69.091 760 T/J 4,600 755 B 5,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 472 474 462 462 -10 5,710,900 2,677,463,800 795 754.803 462 T/J 64,300 460 B 922,400 11 AGRS Bank Agris Tbk. --U8---2 565 600 550 550 -15 170,600 95,646,500 64 500.000 565 J 800 550 T/B 28,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 650 690 640 645 -5 220,355,900 147,006,059,500 6,864 78.507 645 T/J 1,119,000 640 B 3,034,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,975 6,125 5,950 6,100 125 8,670,300 52,765,562,500 2,317 4,861.681 6,100 T/J 224,100 6,050 B 300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 358 360 346 360 2 379,900 131,527,800 6 342.857 372 J 700 348 B 6,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 300 5,150 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 570 580 570 580 10 5,200 3,003,500 8 1,480.007 580 T/J 2,000 570 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,350 1,315 1,340 40 262,900 349,474,000 35 111.667 1,335 J 1,500 1,315 B 1,300 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 850 820 820 -15 26,026,400 21,735,565,500 1,719 540.647 820 T/J 1,152,700 815 B 1,247,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,800 156,284,000 7 113.956 1,780 T/J 1,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 515 510 510 510 -5 500 255,000 1 542.461 515 J 225,200 510 T/B 312,700 21 APLN Agung Podomoro Land Tbk. --M6---1 218 224 218 218 0 10,436,400 2,306,681,400 326 59.726 220 J 428,000 218 T/B 1,956,000 22 ARII Atlas Resources Tbk. --U2---2 1,230 1,250 1,160 1,220 -10 37,200 45,164,500 14 81.333 1,220 T/J 3,000 1,165 B 6,000 23 ARMY Armidian Karyatama Tbk. --U6---2 344 360 332 336 -8 9,003,100 3,124,898,000 173 112.000 340 J 10,800 336 T/B 53,800 24 ARNA Arwana Citramulia Tbk. --S3---1 334 336 330 332 -2 402,000 133,302,200 523 2,256.508 332 T/J 76,400 330 B 308,500 25 ASGR Astra Graphia Tbk. --U9---1 1,480 1,510 1,475 1,500 20 578,200 866,390,000 238 310.997 1,505 J 6,400 1,500 T/B 8,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 815 820 815 815 0 1,460,100 1,195,872,500 174 1,509.259 815 T/J 23,500 810 B 47,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 400 386 390 0 26,141,000 10,287,403,000 1,385 371.429 392 J 488,100 390 T/B 986,100 28 ATIC Anabatic Technologies Tbk. --U9---1 750 890 715 785 35 30,200 23,095,000 30 112.143 785 T/J 5,700 780 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 1,605 1,635 1,600 1,600 -5 1,622,300 2,616,541,000 410 1,447.047 1,610 J 3,100 1,595 B 72,900 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,945,000 147,274,600 107 57.388 51 J 2,971,900 50 T/B 624,600 32 BACA Bank Capital Indonesia Tbk. --U8---2 294 294 280 288 -6 87,700 25,202,600 15 212.335 288 T/J 124,600 286 B 40,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,430 1,430 1,425 1,430 0 301,000 430,150,500 79 1,787.500 1,430 T/J 15,300 1,425 B 37,000 34 BBKP Bank Bukopin Tbk. --S8---1 595 610 595 600 5 12,200,400 7,342,353,500 312 177.994 600 T/J 190,100 595 B 1,050,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 1,530 1,530 1,530 30 100 153,000 1 110.870 1,585 J 1,100 1,450 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 3,690 3,890 3,720 3,810 120 21,670,200 82,398,247,000 2,921 496.956 3,810 T/J 86,600 3,800 B 91,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 350 358 348 354 4 3,022,400 1,069,861,400 121 360.415 354 T/J 48,500 350 B 300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 20,000 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 0 304,600 15,230,000 213 217.306 50 T/J 155,575,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 288 294 286 288 0 20,480,100 5,929,220,600 860 169.412 290 J 548,300 288 T/B 650,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 825 840 825 830 5 446,600 374,334,500 17 4,253.357 830 T/J 217,700 825 B 646,900 44 BHIT MNC Investama Tbk. --S9K--1 115 123 114 115 0 23,395,100 2,769,643,800 878 336.306 116 J 158,800 114 B 647,500 45 BINA Bank Ina Perdana Tbk. --U8---2 498 535 490 498 0 34,911,300 17,311,103,200 1,155 281.362 498 T/J 10,579,900 492 B 3,002,100 46 BIPI Benakat Integra Tbk. --S2K--2 86 89 85 85 -1 62,798,500 5,415,678,800 1,041 60.714 86 J 6,074,800 85 T/B 1,897,900 47 BIRD Blue Bird Tbk. --U7---1 2,750 2,830 2,750 2,790 40 384,300 1,067,969,000 269 42.923 2,800 J 900 2,790 T/B 75,700 48 BISI BISI International Tbk. --U1---1 1,765 1,765 1,760 1,765 0 321,100 565,736,000 10 882.500 1,765 T/J 219,900 1,760 B 25,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,080 2,110 2,040 2,060 -20 9,838,100 20,597,081,000 391 343.333 2,060 T/J 8,700 2,050 B 27,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 655 665 640 640 -15 6,958,300 4,530,539,500 1,599 148.837 645 J 149,100 640 T/B 845,300 51 BKSL Sentul City Tbk. --S6K--1 204 208 198 200 -4 86,859,600 17,580,014,200 2,271 13.820 200 T/J 3,261,100 199 B 5,743,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 228 212 228 16 3,200 680,000 4 523.176 228 T/J 17,800 210 B 6,000 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 9,550 9,600 9,575 9,600 50 1,000 9,595,000 6 320.000 9,575 J 100 9,200 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 372 312 346 16 2,100 698,800 8 108.125 342 J 300 322 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 565 580 560 565 0 50,034,300 28,513,556,500 2,145 459.873 565 T/J 263,900 560 B 882,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 498,700 24,935,000 25 1.719 50 T/J 2,763,970,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,250 1,220 1,230 -10 1,439,300 1,773,958,500 205 9.082 1,235 J 3,500 1,230 T/B 300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 276 280 274 274 -2 482,500 132,755,200 72 3.238 276 J 121,000 272 B 457,700 60 BNLI Bank Permata Tbk. --M8K--1 605 615 600 600 -5 12,900,300 7,779,750,500 512 6.533 605 J 261,000 600 T/B 156,300 61 BOGA Bintang Oto Global Tbk. --S9---2 575 580 575 575 0 2,234,500 1,290,922,500 415 558.252 575 T/J 107,800 570 B 297,300 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 900 900 0 235,600 212,959,500 58 163.636 900 T/J 6,700 895 B 16,800 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 3,100 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,000 J 1,100 6,100 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 88 89 84 85 -3 112,597,300 9,697,240,600 1,253 13.386 85 T/J 14,449,400 84 B 12,971,000 66 BRNA Berlina Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 892.857 1,300 J 12,500 1,180 B 14,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,530 2,390 2,470 80 25,055,900 62,127,100,000 1,724 193.436 2,480 J 421,800 2,470 T/B 297,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,795 1,755 1,760 -20 15,893,700 28,116,528,500 2,038 344.757 1,760 T/J 525,900 1,755 B 57,000 69 BSIM Bank Sinarmas Tbk. --U8---1 630 740 625 650 20 112,800 76,158,000 51 443.326 650 T/J 56,900 640 B 1,500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,280 2,290 2,280 2,290 10 13,400 30,633,000 6 117.436 2,290 T/J 8,400 2,220 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 124 124 122 123 -1 301,000 37,086,000 34 942.384 123 T/J 80,300 122 B 14,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 467,802,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,330 3,330 3,230 3,270 -60 328,700 1,083,043,000 82 633.031 3,320 J 109,400 3,270 T/B 38,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,700 1,700 1,700 -50 200 340,000 1 288.136 1,700 T/J 5,300 1,600 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 294 298 286 288 -6 365,429,700 106,475,216,400 4,884 16.715 288 T/J 7,776,700 286 B 3,169,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 492 492 492 492 0 200 98,400 1 189.231 510 J 100 492 T/B 1,700 78 BVIC Bank Victoria International Tbk. --S8---1 240 240 234 238 -2 532,800 125,885,400 98 225.053 240 J 3,900 236 B 4,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 222 226 218 222 0 28,280,300 6,237,118,800 493 48.553 222 T/J 608,900 220 B 100,000 80 BYAN Bayan Resources Tbk. --U2---1 10,800 0 0 10,800 0 0 0 0 186.207 10,800 J 10,000 10,700 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 494 515 490 490 -4 2,750,700 1,375,824,100 488 148.485 494 J 16,100 490 T/B 21,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,580 1,670 1,620 1,620 40 8,100 13,291,000 8 92.571 1,640 J 2,000 1,620 T/B 100 83 CASA Capital Financial Indonesia Tbk. --U8---2 304 304 300 300 -4 387,300 116,844,200 80 548.075 302 J 9,500 300 T/B 92,300 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 906,400 631,981,000 78 175.000 700 T/J 244,400 695 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 120 130 104 104 -16 48,458,300 5,409,102,600 2,199 665.600 105 J 35,300 104 T/B 1,066,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 328 330 320 326 -2 414,300 133,553,600 35 25.510 326 T/J 27,200 322 B 1,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 670 650 650 650 -20 100 65,000 1 2,358.662 650 T/J 200 570 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,110 1,110 1,085 1,100 -10 6,401,100 7,027,813,500 937 956.522 1,105 J 262,100 1,100 T/B 100,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,445 1,445 1,445 15 4,900 7,080,500 8 138.270 1,490 J 300 1,440 B 500 90 CMPP AirAsia Indonesia Tbk. --U9---2 294 366 294 366 72 5,184,900 1,811,093,000 646 69.233 0 J 0 366 T/B 9,040,500 91 COWL Cowell Development Tbk. --M6---2 865 900 855 900 35 2,281,100 1,992,698,000 557 692.308 900 T/J 1,000 855 B 71,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,700 1,135,000 6 45.455 50 T/J 94,157,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 498 505 498 500 2 266,600 133,664,600 64 252.315 505 J 100 500 T/B 628,700 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 925 930 930 930 5 100 93,000 1 310.000 890 J 10,000 885 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 3,300 B 200 96 CTRA Ciputra Development Tbk. --S6IK-1 1,195 1,215 1,135 1,145 -50 12,839,200 14,914,268,000 1,576 256.359 1,150 J 35,100 1,145 T/B 1,500 97 DEWA Darma Henwa Tbk --U2---1 55 57 51 51 -4 354,907,500 18,799,267,200 2,173 16.826 51 T/J 10,250,800 50 B 175,507,600 98 DILD Intiland Development Tbk. --S6---1 326 328 322 324 -2 5,697,400 1,854,649,800 226 56.460 324 T/J 158,800 322 B 311,900 99 DKFT Central Omega Resources Tbk. --U2---2 380 0 0 380 0 0 0 0 976.111 380 J 141,700 362 B 3,300 100 DLTA Delta Djakarta Tbk. --U5---1 5,050 5,100 4,990 5,100 50 51,500 257,183,000 8 30,485.982 5,100 T/J 2,000 4,900 B 2,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 173 177 173 175 2 19,393,800 3,397,094,100 641 83.333 175 T/J 51,200 174 B 1,162,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,600 2,600 2,600 0 300 780,000 2 2,283.927 2,600 T/J 1,800 2,540 B 200 103 DOID Delta Dunia Makmur Tbk. --S2K--2 925 935 890 905 -20 22,493,400 20,484,205,500 1,845 1,225.225 905 T/J 519,700 900 B 1,752,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 306 334 306 328 22 2,830,200 920,674,400 347 59.636 328 T/J 22,000 322 B 10,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 434 416 420 0 2,053,400 878,182,200 175 113.514 420 T/J 45,700 414 B 100 106 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 2,100 2,150 1,980 2,000 -100 47,400 96,346,500 50 736.183 2,050 J 11,000 2,000 T/B 600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 254 316 234 240 -14 72,805,800 21,281,525,800 6,629 160.000 240 T/J 950,900 238 B 36,200 110 ECII Electronic City Indonesia Tbk. --U9---2 900 900 870 900 0 20,900 18,793,500 12 22.222 900 T/J 131,800 800 B 5,100 111 ELSA Elnusa Tbk. --S2K--1 478 494 474 478 0 51,809,700 25,113,123,600 2,370 119.500 478 T/J 827,000 476 B 111,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 29,600 1,480,000 23 10.308 50 T/J 502,564,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 268 274 256 258 -10 157,259,500 41,656,200,600 2,935 21.510 258 T/J 352,700 256 B 10,449,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,190 2,040 2,100 0 13,700 28,778,000 7 1,469.261 2,100 T/J 36,500 2,050 B 2,000 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,225 1,245 1,190 1,190 -35 7,570,200 9,170,609,000 856 119.000 1,190 T/J 291,400 1,185 B 16,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 308 328 306 306 -2 33,974,700 10,767,821,000 1,682 569.716 308 J 1,297,300 304 B 73,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,620 2,530 2,530 -50 3,811,800 9,782,609,000 1,513 128.399 2,540 J 100 2,530 T/B 42,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,455 1,455 1,455 -25 800 1,164,000 7 2,288.276 1,470 J 200 1,450 B 1,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 6,000 6,200 5,900 5,900 -100 297,100 1,793,325,000 172 1,352.095 5,950 J 12,600 5,900 T/B 17,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 1,425 1,400 1,425 0 8,100 11,485,000 7 285.000 1,435 J 800 1,425 T/B 200 121 FISH FKS Multi Agro Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,760.000 2,440 J 100 2,200 B 4,400 122 FMII Fortune Mate Indonesia Tbk --U6---2 635 650 620 620 -15 1,444,000 926,066,500 213 620.000 620 T/J 51,700 615 B 4,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 835 835 805 810 -25 33,377,600 27,604,295,500 661 368.182 810 T/J 277,100 805 B 3,700 124 FPNI Lotte Chemical Titan Tbk. --M3---2 214 218 208 210 -4 4,642,300 987,555,200 315 63.698 212 J 168,800 210 T/B 4,400 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 589,300 29,465,000 94 2.778 50 T/J 8,138,800 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---1 298 300 298 298 0 1,723,600 515,787,200 264 40.059 300 J 335,900 298 T/B 2,533,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 770 785 765 765 -5 7,308,900 5,651,674,000 917 150.188 770 J 992,900 765 T/B 388,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 370 372 364 366 -4 3,437,700 1,258,593,800 213 91.500 366 T/J 229,200 364 B 68,900 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 0 0 12,000 0 0 0 0 2,086.957 13,000 J 500 9,600 B 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---1 175 170 161 163 -12 59,600 9,824,600 28 65.200 170 J 15,000 163 T/B 240,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 340 0 0 340 0 0 0 0 53.617 334 J 400 274 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 950 940 940 940 -10 100 94,000 1 1,962.094 955 J 1,600 925 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,950 3,000 0 314,500 942,852,000 49 918.386 3,100 J 400 3,000 T/B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 720 5 4,500 3,225,000 3 1,107.692 720 T/J 38,500 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 280 278 278 0 145,900 40,630,800 37 92.667 280 J 15,900 278 T/B 164,200 138 HRUM Harum Energy Tbk. --S2K--1 2,800 2,850 2,720 2,770 -30 2,886,500 8,108,633,000 1,468 53.269 2,770 T/J 75,400 2,740 B 37,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,975 J 100 8,050 B 200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 840 820 840 -10 22,700 18,671,500 10 65.625 840 T/J 2,600 820 B 7,100 141 IIKP Inti Agri Resources Tbk --U5---2 185 194 185 187 2 368,788,800 69,949,467,700 1,588 358.939 188 J 55,300 187 T/B 124,600 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,250 1,310 1,235 1,235 -15 4,502,100 5,756,796,000 1,207 165.799 1,240 J 13,100 1,235 T/B 57,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 400 410 392 400 0 1,967,800 793,588,400 85 80.000 400 T/J 23,300 398 B 490,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 995 995 0 163,800 162,981,000 22 261.842 995 T/J 85,500 990 B 7,400 145 INAF Indofarma Tbk. --U5K--1 4,510 4,510 4,400 4,450 -60 5,400 24,084,000 24 1,780.000 4,450 T/J 8,000 4,400 B 2,000 146 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,140 3,000 3,030 -60 10,585,400 32,316,036,000 1,496 1,236.735 3,030 T/J 90,700 3,020 B 2,400 147 INDY Indika Energy Tbk. --S7LKO1 3,400 3,520 3,400 3,440 40 17,896,500 62,161,410,000 4,291 116.610 3,440 T/J 323,300 3,430 B 183,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,425 11,900 11,325 11,500 75 11,262,300 131,151,822,500 5,282 592.579 11,500 T/J 240,600 11,475 B 11,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 89 86 89 2 6,842,000 597,233,800 115 0.508 89 T/J 290,800 88 B 100,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 630 630 630 0 230,100 144,963,000 8 600.000 630 T/J 20,100 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 432 434 428 432 0 1,284,200 552,914,600 106 304.523 432 T/J 144,100 428 B 124,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 440 454 420 454 14 1,352,600 597,428,000 249 119.474 454 T/J 439,400 450 B 24,700 153 ISAT Indosat Tbk. --S7K--1 4,950 5,000 4,950 4,950 0 84,200 417,098,000 124 353.571 4,960 J 2,100 4,950 T/B 3,600 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,900 28,750 27,900 28,375 475 1,335,800 37,862,715,000 3,032 202.679 28,375 T/J 1,700 28,300 B 200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 193,700 9,685,000 17 35.714 50 T/J 96,534,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 466 466 466 -20 200 93,200 1 264.337 496 J 2,000 466 T/B 12,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 510 500 510 0 98,300 49,332,000 5 422.126 515 J 12,500 510 T/B 1,800 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 725 725 710 720 -5 341,700 244,457,500 118 514.286 725 J 9,600 715 B 11,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,515 1,515 1,490 1,505 -10 936,400 1,405,636,500 304 411.427 1,505 T/J 25,800 1,495 B 438,900 160 JRPT Jaya Real Property Tbk. --S6---1 845 850 830 835 -10 6,032,800 5,077,550,500 442 802.885 840 J 2,700 835 T/B 198,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,000 5,050 4,790 4,800 -200 9,166,700 44,608,805,500 2,639 283.052 4,800 T/J 390,600 4,790 B 69,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 0 J 0 1,480 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,150 2,370 2,150 2,210 60 2,859,300 6,519,692,000 1,590 2,210.000 2,220 J 7,500 2,210 T/B 4,900 164 KBLI KMI Wire & Cable Tbk. --S4K--1 480 492 470 470 -10 12,685,600 6,120,543,800 1,222 57.109 472 J 5,500 470 T/B 32,000 165 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---1 262 270 264 266 4 6,273,800 1,670,135,200 314 9.229 266 T/J 4,597,800 264 B 2,113,000 167 KINO Kino Indonesia Tbk. --U5---2 1,990 2,000 2,000 2,000 10 10,300 20,600,000 6 52.632 2,030 J 1,900 1,990 B 5,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 2,990 2,940 2,980 -10 571,600 1,695,533,000 51 993.333 2,980 T/J 2,700 2,930 B 21,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 370 390 366 386 16 1,071,600 404,962,200 188 1,354.386 386 T/J 10,100 374 B 35,100 170 KMTR Kirana Megatara Tbk. --U3---2 740 745 700 700 -40 748,900 538,286,000 329 152.838 720 J 28,000 700 T/B 38,600 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,320 1,320 0 500 660,000 1 284.036 1,320 T/J 14,600 1,260 B 200 172 KRAH Grand Kartech Tbk. --U4---2 2,550 2,570 2,550 2,570 20 55,900 143,073,000 65 934.545 2,570 T/J 3,900 2,550 B 500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 448 464 450 450 2 6,679,300 3,057,931,200 713 55.945 452 J 5,900 450 T/B 19,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 665 635 640 0 53,717,400 34,626,698,000 4,373 6,658.344 645 J 1,176,900 640 T/B 3,300 175 LINK Link Net Tbk. --S9K--1 5,000 5,250 5,150 5,175 175 414,000 2,145,085,000 438 323.438 5,175 T/J 100 5,150 B 21,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,250 3,300 3,220 3,230 -20 679,400 2,210,537,000 262 349.189 3,250 J 55,600 3,230 T/B 15,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 486 478 480 0 8,681,600 4,185,435,000 1,957 122.900 480 T/J 326,600 478 B 944,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,200 11,350 11,100 11,175 -25 1,969,400 22,026,275,000 2,226 253.223 11,200 J 28,900 11,175 T/B 1,407,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,345 1,365 1,310 1,315 -30 10,787,900 14,399,473,000 2,494 339.355 1,315 T/J 159,000 1,310 B 287,000 180 LTLS Lautan Luas Tbk. --S9---1 630 630 615 630 0 72,300 44,955,000 13 222.703 630 T/J 26,400 620 B 5,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 780 790 785 790 10 334,700 264,363,000 12 1,665.753 780 J 20,000 715 B 1,400 182 MAIN Malindo Feedmill Tbk. --S3---1 685 700 685 690 5 421,200 291,893,500 58 392.045 695 J 10,000 690 T/B 48,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,835 1,820 1,700 1,820 -15 65,200 112,972,000 12 108.333 1,820 T/J 100 1,735 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,900 8,000 7,525 7,525 -375 994,300 7,746,632,500 346 1,204.000 7,575 J 600 7,525 T/B 38,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,805 1,820 1,795 1,805 0 2,081,600 3,766,486,000 270 722.000 1,800 J 24,000 1,795 B 164,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 304 302 302 2 888,300 268,566,600 11 214.733 304 J 17,200 302 T/B 462,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,700 3,900 B 200 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,230 3,400 3,250 3,280 50 74,600 247,980,000 95 252.308 3,280 T/J 4,200 3,270 B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 720 660 665 -20 5,678,800 3,934,058,500 794 41.562 675 J 71,300 665 T/B 402,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,640 2,640 2,590 2,590 -50 5,208,500 13,599,944,000 259 187.004 2,590 T/J 11,600 2,580 B 20,100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 212 208 208 0 3,465,800 726,465,800 131 186.560 210 J 816,600 208 T/B 431,600 192 MDIA Intermedia Capital Tbk. --U9---1 286 290 280 282 -4 1,116,200 315,406,400 58 204.348 282 T/J 196,400 280 B 1,051,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,720 2,750 2,590 2,630 -90 428,600 1,140,673,000 93 131.500 2,610 J 2,500 2,600 B 43,900 194 MDLN Modernland Realty Tbk. --S6---1 354 362 354 356 2 3,419,900 1,223,483,400 266 105.652 358 J 212,700 356 T/B 1,208,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,305 1,380 1,275 1,290 -15 72,750,700 96,933,975,000 5,149 2,272.047 1,295 J 329,100 1,290 T/B 5,355,900 196 MEGA Bank Mega Tbk. XDU8---1 3,400 3,400 3,350 3,400 0 500 1,685,000 4 2,478.351 3,370 J 400 3,300 B 900 197 MERK Merck Tbk. --U5---2 6,650 6,675 6,600 6,600 -50 28,500 188,925,000 23 17,401.851 6,650 J 6,000 6,550 B 15,400 198 META Nusantara Infrastructure Tbk. --S7---1 206 208 202 206 0 3,451,700 708,203,400 97 61.843 206 T/J 200 204 B 250,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,675 1,680 1,680 1,680 5 120,000 201,600,000 3 861.538 1,700 J 100 1,640 B 5,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 409.091 1,120 J 111,100 850 B 500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,170 2,140 2,140 0 4,811,400 10,348,592,000 635 125.995 2,150 J 26,800 2,140 T/B 2,487,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,870 1,860 1,860 1,860 -10 2,200 4,092,000 6 1,771.429 1,865 J 400 1,855 B 40,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 290 304 282 290 0 8,246,000 2,394,203,800 677 725.000 290 T/J 152,200 288 B 33,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,800 27,900 27,900 27,900 100 4,000 111,600,000 1 1,328.571 27,875 J 500 27,000 B 1,100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,275 16,300 16,250 16,275 0 9,800 159,285,000 12 103,662.420 16,275 T/J 200 16,250 B 500 206 MLPL Multipolar Tbk. --S9K--1 157 162 156 156 -1 12,895,300 2,043,643,600 567 17.893 157 J 450,900 156 T/B 1,234,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 580 585 580 585 5 55,000 31,925,000 3 100.000 585 T/J 84,100 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,380 1,435 1,375 1,400 20 16,055,100 22,646,618,000 3,322 155.556 1,400 T/J 115,800 1,395 B 41,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 830 815 815 -5 20,200 16,624,500 14 54.333 825 J 200 815 T/B 2,200 210 MPPA Matahari Putra Prima Tbk. --S9---1 406 424 408 412 6 1,105,800 460,247,400 440 173.218 414 J 25,000 412 T/B 26,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,650 4,750 4,650 4,750 100 300 1,415,000 2 430.846 4,750 T/J 1,000 4,700 B 1,000 212 MSKY MNC Sky Vision Tbk. --U9---1 780 785 750 775 -5 337,400 264,541,000 23 50.987 775 T/J 3,000 755 B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 755 830 760 810 55 9,390,100 7,473,715,000 982 1,458.198 815 J 27,800 810 T/B 24,100 214 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 0 107,700 38,772,000 3 151.355 368 J 100 360 T/B 2,445,300 216 MYOH Samindo Resources Tbk. --U2---1 805 795 760 795 -10 605,600 476,592,000 99 94.691 795 T/J 23,300 785 B 15,700 217 MYRX Hanson International Tbk. --S6XXO2 153 156 150 150 -3 400,123,500 61,823,939,000 1,501 102.297 151 J 3,079,700 150 T/B 327,300 218 NASA Ayana Land International Tbk. --U9---2 384 0 0 384 0 0 0 0 372.816 382 J 2,000 354 B 120,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,200 3,310 3,200 3,220 20 26,400 86,301,000 67 990.769 3,220 T/J 1,700 3,190 B 400 220 NIRO Nirvana Development Tbk. --U6---2 95 95 91 94 -1 63,200 5,851,300 13 89.524 94 T/J 49,000 91 B 7,600 221 NISP Bank OCBC NISP Tbk. --U8---1 2,010 2,000 2,000 2,000 -10 200 400,000 1 1,211.776 2,010 J 26,600 1,975 B 600 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 900 905 0 3,300 2,988,000 11 241.333 905 T/J 23,200 900 B 4,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 454 460 440 440 -14 1,193,600 539,447,200 170 51.765 446 J 15,000 440 T/B 144,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,885 J 1,000 1,430 B 300 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 545 535 540 0 281,300 151,797,000 60 1,068.355 545 J 26,100 540 T/B 348,500 226 PALM Provident Agro Tbk. --U1---2 308 308 308 308 0 300 92,400 1 84.183 308 T/J 17,800 280 B 1,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,935 1,935 1,925 1,930 -5 6,200 11,955,000 10 1,403.636 1,930 T/J 400 1,925 B 7,100 228 PBID Panca Budi Idaman Tbk. --U3---2 905 905 900 900 -5 201,300 182,173,000 15 105.882 910 J 153,200 900 T/B 101,300 229 PBRX Pan Brothers Tbk. --S4K--1 496 498 486 490 -6 22,337,400 10,988,096,800 7,779 867.257 492 J 137,200 490 T/B 879,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,350 1,500 1,350 1,500 150 17,200 24,515,000 5 125.000 1,500 T/J 7,100 1,350 B 1,800 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,290 2,300 2,280 2,300 10 15,400 35,267,000 7 1,533.333 2,300 T/J 14,900 2,280 B 13,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,305 1,310 1,310 1,310 5 100 131,000 1 255.610 1,390 J 1,000 1,310 T/B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 3,430 3,130 3,340 -110 11,200 35,934,000 9 1,385.950 3,340 T/J 12,000 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,115 1,125 1,090 1,095 -20 416,000 460,201,500 247 1,823.177 1,100 J 6,200 1,095 T/B 19,300 235 PNIN Paninvest Tbk. --U8---1 1,245 1,260 1,205 1,210 -35 605,700 742,897,500 211 1,286.687 1,205 J 1,100 1,200 B 29,700 236 PNLF Panin Financial Tbk. --S8---1 250 256 248 248 -2 6,709,400 1,686,940,200 312 268.050 252 J 122,900 248 T/B 146,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,295 J 233,400 920 B 200 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,030 4,080 4,040 4,070 40 34,318,300 139,109,694,000 319 2,583.290 4,070 T/J 93,600 4,060 B 100,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 650 635 650 5 39,000 25,090,500 6 121.495 655 J 26,900 635 B 2,300 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,150 1,160 -20 448,900 529,175,500 59 77.333 1,155 J 2,500 1,150 B 12,200 241 PPRE PP Presisi Tbk. --U7---1 364 370 360 362 -2 1,509,200 547,888,600 173 84.186 362 T/J 469,400 360 B 341,500 242 PPRO PP Properti Tbk. --S6K--1 180 181 178 178 -2 11,177,900 2,002,951,600 678 384.865 179 J 3,797,800 178 T/B 1,599,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 3,450 3,450 3,450 0 2,600 8,970,000 9 53.077 3,450 T/J 71,300 3,360 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 240 230 230 0 10,905,000 2,564,444,000 434 746.196 232 J 180,600 230 T/B 5,757,200 245 PTBA Bukit Asam Tbk. --S2BXO1 2,880 2,940 2,880 2,890 10 13,129,200 38,184,811,000 2,609 2,513.043 2,900 J 51,100 2,890 T/B 85,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,840 2,700 2,700 -100 8,509,700 23,536,607,000 1,342 507.519 2,710 J 10,000 2,700 T/B 841,700 247 PTRO Petrosea Tbk. --M2---1 2,090 2,210 2,100 2,180 90 5,263,300 11,426,491,000 1,352 1,744.000 2,190 J 170,300 2,180 T/B 431,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 5,800 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 630 635 615 620 -10 9,728,500 6,066,299,000 1,570 2,390.223 620 T/J 2,439,000 615 B 1,697,700 250 RAJA Rukun Raharja Tbk. --S7---1 515 530 500 500 -15 2,039,900 1,033,453,000 206 1,717.505 505 J 81,000 500 T/B 51,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,305 1,260 1,285 5 4,865,600 6,238,731,000 1,017 803.125 1,285 T/J 477,600 1,280 B 415,900 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 500 2,750,000 1 289.750 5,800 J 500 5,100 B 7,100 253 RIMO Rimo International Lestari Tbk --S9---2 141 143 135 140 -1 279,522,000 39,879,903,000 1,304 76.863 140 T/J 14,735,400 139 B 768,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 356 326 330 -26 18,300 6,251,000 10 2,582.160 330 T/J 2,000 326 B 106,000 255 RODA Pikko Land Development Tbk. --U6---2 240 300 242 280 40 839,800 245,154,400 194 447.070 282 J 1,000 280 T/B 1,800 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,225 1,190 1,190 -25 543,700 653,141,500 91 466.667 1,215 J 10,000 1,190 T/B 1,413,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 545 520 540 15 2,845,300 1,524,746,000 557 675.000 545 J 136,100 540 T/B 11,500 258 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 10,100 10,500 0 39,600 410,612,500 30 6,774.194 10,500 T/J 34,500 10,125 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,790 2,800 2,660 2,750 -40 4,348,600 11,961,981,000 1,441 1,244.046 2,750 T/J 921,100 2,740 B 1,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 750 785 -45 1,200 983,500 3 878.027 860 J 48,100 790 B 2,900 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,490 2,490 -10 43,400 108,488,000 22 106.410 2,500 J 23,100 2,490 T/B 36,400 263 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 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 780 775 780 0 2,468,900 1,925,577,000 221 557.143 780 T/J 71,000 775 B 29,000 265 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---1 685 685 675 675 -10 275,100 186,243,500 64 116.379 675 T/J 14,300 670 B 77,900 267 SILO Siloam International Hospitals Tbk. --U9---1 8,150 8,250 8,100 8,175 25 438,900 3,595,690,000 352 92.847 8,225 J 900 8,175 T/B 10,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 600 610 580 585 -15 10,185,800 6,051,507,500 917 53.182 590 J 175,500 585 T/B 78,100 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,005 1,030 0 90,000 91,850,000 9 1.144 1,030 T/J 116,100 980 B 2,100 270 SKBM Sekar Bumi Tbk. --U5---2 480 500 480 500 20 1,900 926,000 3 434.783 500 T/J 2,200 482 B 100 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,500 J 100 3,340 B 500 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,500 3,490 3,330 3,490 -10 4,363,600 14,932,752,000 525 623.214 3,490 T/J 204,500 3,480 B 3,100 273 SMCB Holcim Indonesia Tbk. --M3---1 805 810 800 800 -5 1,475,200 1,187,387,000 96 966.184 810 J 5,100 800 T/B 60,600 274 SMDR Samudera Indonesia Tbk. --S7---1 442 492 436 470 28 39,522,000 18,745,183,800 3,749 1,886.187 472 J 1,000 470 T/B 72,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 935 950 915 925 -10 12,902,100 12,057,420,000 1,608 1,519.882 925 T/J 425,600 920 B 500 276 SMRU SMR Utama Tbk. --U2---2 410 414 410 410 0 208,700 85,788,400 34 100.265 412 J 10,100 410 T/B 7,700 277 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,320 1,285 1,295 -5 2,165,100 2,818,642,500 612 3,458.960 1,305 J 20,600 1,295 T/B 400 278 SOCI Soechi Lines Tbk. --M7---1 266 274 262 262 -4 20,367,600 5,447,915,400 2,022 47.636 264 J 1,337,600 262 T/B 990,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 238 238 228 232 -6 46,900 10,869,000 15 247.596 232 T/J 34,800 230 B 497,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 338 340 -4 29,354,200 10,052,577,800 1,062 141.667 342 J 1,078,600 340 T/B 2,794,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 3,870 3,860 3,860 0 245,800 948,808,000 21 70.182 3,870 J 3,200 3,800 B 10,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 590 555 560 -15 75,684,400 43,330,453,000 2,444 229.744 565 J 99,600 560 T/B 132,800 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,435 1,420 1,425 -5 25,888,300 36,988,202,000 1,647 212.687 1,425 T/J 309,500 1,420 B 46,500 284 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 11,500 575,000 5 64.769 50 T/J 430,552,000 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 3,750 3,800 3,740 3,740 -10 3,046,200 11,472,891,000 1,338 3,400.000 3,750 J 26,800 3,740 T/B 16,500 288 TARA Sitara Propertindo Tbk. --S6K--1 825 835 825 835 10 38,819,300 32,268,268,500 4,112 787.736 835 T/J 406,800 830 B 102,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,775 5,575 5,600 -100 1,129,700 6,361,087,500 951 276.543 5,650 J 13,800 5,600 T/B 98,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,185 1,240 1,205 1,230 45 6,546,700 8,002,978,000 423 280.087 1,230 T/J 273,800 1,220 B 200 291 TCID Mandom Indonesia Tbk. --U5---1 17,900 18,000 17,900 18,000 100 700 12,570,000 5 1,765.537 18,000 T/J 20,100 16,125 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 885 885 885 885 0 100 88,500 1 285.484 895 J 4,500 815 B 9,700 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 780 780 780 30 100 78,000 1 176.759 765 J 6,400 675 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,400 J 3,500 2,030 B 10,300 295 TGRA Terregra Asia Energy Tbk. --U7---1 540 540 535 535 -5 406,500 217,497,000 48 267.500 540 J 18,500 535 T/B 5,200 296 TINS Timah Tbk. --S2K--1 1,040 1,060 1,000 1,000 -40 16,430,100 16,748,555,500 1,344 510.994 1,005 J 100 1,000 T/B 370,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,175 6,650 6,175 6,300 125 9,726,400 62,252,932,500 2,520 389.518 6,325 J 1,800 6,300 T/B 5,400 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,135 1,090 1,135 -10 4,100 4,488,500 6 522.103 1,130 J 900 1,095 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 2,690 2,600 2,690 10 23,900 63,766,000 6 141.579 2,700 J 32,000 2,610 B 3,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,150 4,170 4,150 4,150 0 8,923,900 37,036,741,000 561 1,338.710 4,160 J 30,000 4,150 T/B 6,500 301 TOTL Total Bangun Persada Tbk. --S6---1 705 710 700 705 0 973,600 686,354,500 223 253.391 710 J 39,000 705 T/B 724,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 380 386 386 386 6 300 115,800 3 1,252.149 386 T/J 2,000 380 B 18,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,500 3,550 3,510 3,510 10 121,600 428,164,000 132 3,354.903 3,520 J 700 3,500 B 22,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 384 396 372 376 -8 135,944,200 52,544,080,400 2,799 310.759 376 T/J 1,976,800 374 B 1,233,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 131 129 121 128 -3 1,088,800 135,195,700 31 128.987 128 T/J 18,600 124 B 2,500 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 100 38,400 1 229.062 410 J 550,000 384 T/B 82,600 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,610 1,655 1,600 1,600 -10 1,500 2,417,500 6 285.429 1,645 J 26,000 1,600 T/B 1,100 308 TURI Tunas Ridean Tbk. --U9---1 1,415 1,420 1,400 1,405 -10 1,848,900 2,595,096,500 37 3,122.222 1,405 T/J 312,100 1,400 B 38,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,435 1,570 1,440 1,440 5 533,500 780,772,500 70 2,791.996 1,440 T/J 50,000 1,425 B 100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,990 J 200 3,810 B 100 311 VICO Victoria Investama Tbk. --U8---1 200 208 200 204 4 183,300 37,239,800 33 163.200 204 T/J 17,300 200 B 19,700 312 VIVA Visi Media Asia Tbk. --S9---1 346 354 340 344 -2 14,055,500 4,880,919,000 261 114.667 346 J 53,300 344 T/B 11,900 313 VOKS Voksel Electric Tbk. --S4---1 230 230 220 228 -2 79,500 17,508,800 14 100.856 228 T/J 100 220 B 1,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 270 278 264 266 -4 2,829,200 768,645,200 322 91.724 266 T/J 218,400 264 B 281,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,750 1,780 1,690 1,695 -55 14,089,300 24,394,246,500 2,472 435.673 1,700 J 205,300 1,695 T/B 2,709,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 340 342 338 342 2 467,700 159,046,000 28 92.489 346 J 100 342 T/B 1,600 317 WOOD Integra Indocabinet Tbk. --S5---2 288 292 284 284 -4 14,747,800 4,249,552,800 551 109.231 286 J 33,500 284 T/B 1,129,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 438 444 426 428 -10 104,285,800 45,173,829,800 3,860 87.347 430 J 561,800 428 T/B 144,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,710 2,720 2,580 2,600 -110 28,800,600 76,038,557,000 2,627 701.754 2,600 T/J 5,849,000 2,590 B 81,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 525 535 515 530 5 7,961,200 4,178,971,500 745 89.831 530 T/J 1,001,100 525 B 128,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,730 1,710 1,715 0 5,867,300 10,112,133,000 528 1,225.000 1,715 T/J 3,600 1,710 B 145,300 Total 4,291,606,200 2,568,165,650,300 195,334 4,645,728,300 298,752,400 Jakarta, 22 March 2018 Trading Division