List of Securities Quotation: IDX SMC Composite Date: Thursday, 29 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 13,700 13,850 13,475 13,475 -225 240,300 3,253,782,500 323 1,094.675 13,625 J 100 13,475 T/B 9,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 7,500 7,500 7,500 0 6,000 45,000,000 6 1,712.254 8,500 J 2,500 7,600 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,180 J 1,700 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,335 1,310 1,330 30 8,711,300 11,587,327,500 1,350 1,621.951 1,330 T/J 2,771,700 1,325 B 6,800 5 ACST Acset Indonusa Tbk. --U6---1 2,890 2,890 2,880 2,890 0 445,000 1,285,687,000 41 121.363 2,890 T/J 45,100 2,880 B 39,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,100 2,120 2,070 2,070 -30 5,198,300 10,861,280,000 695 1,625.659 2,080 J 61,100 2,070 T/B 1,057,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,825 8,900 8,775 8,900 75 156,900 1,379,795,000 35 382.796 8,900 T/J 200 8,800 B 2,800 8 ADMG Polychem Indonesia Tbk --U3---1 290 294 288 290 0 862,000 250,059,800 62 25.885 294 J 246,800 290 T/B 7,600 9 AGII Aneka Gas Industri Tbk. --S3---1 710 780 710 780 70 179,900 138,521,500 36 70.909 780 T/J 120,500 720 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 420 436 412 424 4 3,119,000 1,319,771,000 749 692.720 426 J 10,100 424 T/B 302,600 11 AGRS Bank Agris Tbk. --U8---2 535 530 498 515 -20 41,100 21,050,700 20 468.182 520 J 65,400 515 T/B 1,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 645 625 640 10 58,501,000 37,314,183,500 7,808 77.898 645 J 6,276,100 640 T/B 433,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,600 5,675 5,500 5,675 75 7,841,100 43,755,560,000 2,447 4,522.957 5,675 T/J 1,064,000 5,575 B 600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 370 372 364 364 -6 10,300 3,750,000 3 346.667 372 J 1,500 362 B 4,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,425 5,350 5,425 0 700 3,782,500 3 221.429 5,425 T/J 3,500 5,275 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 550 610 540 610 60 171,100 103,107,000 38 1,556.559 610 T/J 214,400 570 B 15,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,340 1,340 1,300 1,330 -10 221,500 295,596,000 19 110.833 1,335 J 8,500 1,300 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 770 790 770 775 5 204,176,400 158,751,502,500 2,219 510.978 780 J 511,200 775 T/B 2,221,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,100 151,478,000 5 113.956 1,780 T/J 100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 515 510 510 0 66,600 34,126,000 20 542.461 515 J 275,800 510 T/B 215,000 21 APLN Agung Podomoro Land Tbk. --M6---1 218 218 214 216 -2 3,873,000 833,720,000 207 59.178 218 J 1,386,100 216 T/B 1,459,800 22 ARII Atlas Resources Tbk. --U2---2 1,150 1,130 1,000 1,080 -70 836,500 865,960,000 173 72.000 1,075 J 9,000 1,015 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 324 350 324 340 16 35,103,200 11,537,121,200 345 113.333 340 T/J 974,700 324 B 20,600 24 ARNA Arwana Citramulia Tbk. --S3---1 318 322 316 320 2 404,200 128,836,000 144 2,174.947 320 T/J 88,200 318 B 2,100 25 ASGR Astra Graphia Tbk. --U9---1 1,570 1,575 1,520 1,570 0 683,000 1,065,865,000 157 325.510 1,570 T/J 32,600 1,560 B 1,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 795 800 790 790 -5 896,400 716,688,500 127 1,462.963 795 J 3,000 790 T/B 36,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 384 376 378 -4 5,157,300 1,949,514,200 393 360.000 380 J 358,100 378 T/B 746,500 28 ATIC Anabatic Technologies Tbk. --U9---1 750 740 700 740 -10 1,500 1,058,000 4 105.714 740 T/J 900 700 B 36,000 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 1,575 1,600 1,575 1,585 10 191,900 303,262,000 81 1,433.481 1,585 T/J 468,300 1,580 B 10,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 1,987,700 100,953,400 42 58.536 51 T/J 8,281,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 292 294 276 288 -4 51,600 14,695,200 6 212.335 288 T/J 133,000 280 B 1,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,510 1,415 1,510 85 594,400 856,226,000 86 1,887.500 1,510 T/J 26,500 1,480 B 700 34 BBKP Bank Bukopin Tbk. --S8---1 590 585 580 580 -10 947,300 551,691,500 131 172.061 585 J 5,300 580 T/B 45,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 0 0 1,400 0 0 0 0 101.449 1,500 J 100 1,475 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. CDS8B3O1 3,690 3,800 3,550 3,800 110 9,252,200 34,001,891,000 3,524 495.652 3,800 T/J 665,800 3,640 B 2,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 378 392 364 364 -14 4,945,200 1,894,405,400 345 370.597 364 T/J 1,737,300 362 B 5,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 7,500 1,495 B 1,000 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 0 964,600 48,230,000 53 217.306 50 T/J 202,380,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 288 288 284 288 0 7,960,900 2,277,827,800 540 169.412 288 T/J 3,378,400 286 B 10,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 800 830 795 800 0 69,900 55,678,000 11 4,099.621 815 J 10,800 800 T/B 100 44 BHIT MNC Investama Tbk. --S9K--1 108 115 108 113 5 46,361,100 5,139,507,600 2,030 330.458 113 T/J 1,071,500 112 B 200,000 45 BINA Bank Ina Perdana Tbk. --U8---2 464 500 400 464 0 21,683,600 9,867,692,800 2,999 262.153 464 T/J 27,600 462 B 6,500 46 BIPI Benakat Integra Tbk. --S2K--2 83 84 82 83 0 44,327,600 3,689,916,100 477 59.286 84 J 5,739,800 83 T/B 4,018,000 47 BIRD Blue Bird Tbk. --U7---1 2,850 2,900 2,850 2,880 30 658,300 1,894,484,000 950 44.308 2,900 J 3,800 2,880 T/B 20,500 48 BISI BISI International Tbk. --U1---1 1,825 1,975 1,780 1,975 150 1,783,200 3,452,910,500 263 987.500 1,975 T/J 329,000 1,965 B 101,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,070 2,100 2,030 2,060 -10 12,566,900 25,984,874,000 381 343.333 2,080 J 20,100 2,060 T/B 79,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 645 650 630 630 -15 19,210,500 12,271,845,000 1,703 146.512 635 J 50,000 630 T/B 5,522,900 51 BKSL Sentul City Tbk. --S6K--1 189 194 187 188 -1 69,784,600 13,236,541,000 2,039 12.991 189 J 1,750,200 188 T/B 1,036,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 0 0 226 0 0 0 0 518.587 224 J 5,400 222 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,500 9,550 9,550 9,550 50 500 4,775,000 1 318.333 9,550 T/J 600 8,150 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 320 320 320 -2 100 32,000 1 100.000 328 J 1,000 322 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 540 550 530 535 -5 25,174,000 13,731,558,000 1,677 435.455 540 J 329,600 535 T/B 161,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 4 1.719 50 T/J 2,310,214,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,175 1,185 1,160 1,170 -5 876,800 1,025,806,000 282 8.639 1,175 J 20,000 1,170 T/B 70,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 276 274 274 0 147,700 40,582,400 42 3.238 276 J 67,000 274 T/B 83,800 60 BNLI Bank Permata Tbk. --M8K--1 585 585 575 585 0 3,288,800 1,908,301,000 479 6.369 585 T/J 574,500 580 B 570,900 61 BOGA Bintang Oto Global Tbk. --S9---2 600 615 600 610 10 1,985,900 1,211,758,000 303 592.233 615 J 202,000 610 T/B 70,800 62 BOLT Garuda Metalindo Tbk. --U4---2 885 900 890 895 10 336,400 300,702,500 99 162.727 895 T/J 2,300 890 B 15,500 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 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,175 7,475 7,300 7,475 300 200 1,477,500 2 290.918 7,200 J 2,500 5,750 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 84 85 83 84 0 43,410,400 3,630,751,500 475 13.228 85 J 10,621,700 84 T/B 645,300 66 BRNA Berlina Tbk. --U3---2 1,190 1,250 1,250 1,250 60 62,500 78,125,000 3 937.875 1,250 T/J 255,300 1,170 B 13,700 67 BRPT Barito Pacific Tbk. --S3XXO1 2,320 2,360 2,300 2,310 -10 15,107,900 35,024,702,000 1,054 180.905 2,320 J 1,101,100 2,310 T/B 263,100 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,740 1,780 1,730 1,780 40 10,493,000 18,387,976,000 2,477 348.674 1,780 T/J 1,662,800 1,740 B 99,700 69 BSIM Bank Sinarmas Tbk. --U8---1 640 680 675 675 35 200 135,500 2 460.377 660 J 2,000 640 B 2,200 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 0 0 2,350 0 0 0 0 120.513 2,350 J 5,000 2,280 B 900 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---2 139 150 136 149 10 21,125,600 2,917,362,900 843 1,141.587 149 T/J 28,700 145 B 8,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 369,583,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,100 3,350 3,190 3,350 250 376,300 1,234,528,000 120 648.518 3,350 T/J 115,100 3,260 B 100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 287.288 1,690 J 3,300 1,640 B 400 76 BUMI Bumi Resources Tbk. --S2LKO2 280 286 280 286 6 215,239,600 60,987,927,000 1,952 16.599 288 J 10,171,900 286 T/B 32,923,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 0 0 474 0 0 0 0 182.308 515 J 100 482 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 228 230 226 228 0 268,400 61,070,600 83 215.597 230 J 133,200 228 T/B 20,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 218 212 216 0 9,299,100 1,998,225,800 287 47.241 216 T/J 1,771,300 214 B 423,300 80 BYAN Bayan Resources Tbk. --U2---1 10,700 0 0 10,700 0 0 0 0 184.483 10,775 J 3,100 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 458 460 446 448 -10 571,300 257,311,000 214 135.758 448 T/J 83,900 446 B 42,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,630 1,740 1,625 1,625 -5 15,900 27,063,500 18 92.857 1,635 J 3,800 1,625 T/B 400 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 302 296 300 0 251,400 75,054,000 102 548.075 302 J 1,000 300 T/B 34,500 84 CASS Cardig Aero Services Tbk. --U7---2 695 695 690 695 0 3,200 2,209,000 4 173.750 695 T/J 647,400 685 B 18,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 99 113 98 101 2 17,822,300 1,875,307,700 1,050 646.400 103 J 107,600 101 T/B 98,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 320 314 320 4 1,000 314,600 2 25.041 320 T/J 49,900 316 B 59,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 580 635 635 635 55 100 63,500 1 2,304.231 635 T/J 300 500 B 1,300 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,105 1,105 1,050 1,085 -20 4,919,300 5,261,716,500 698 943.478 1,085 T/J 622,800 1,070 B 10,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,500 1,350 1,450 80 3,700 5,246,000 9 138.748 1,450 T/J 600 1,390 B 1,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 350 352 334 346 -4 986,800 337,838,800 231 65.450 346 T/J 41,100 344 B 500 91 COWL Cowell Development Tbk. --M6---2 950 1,050 935 1,030 80 2,979,700 2,891,625,000 338 792.308 1,045 J 260,400 1,030 T/B 20,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 612,300 30,615,000 1,499 45.455 50 T/J 120,638,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 505 505 500 500 -5 788,500 395,004,000 60 252.315 515 J 7,900 500 T/B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 930 900 710 875 -55 2,000 1,546,500 6 291.667 875 T/J 13,700 705 B 1,100 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 1,145 1,180 1,145 1,175 30 6,220,700 7,281,514,500 840 263.076 1,175 T/J 193,500 1,170 B 194,600 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 45,771,400 2,288,917,100 1,497 16.496 50 T/J 6,904,600 0 B 0 98 DILD Intiland Development Tbk. --S6---1 320 330 314 330 10 4,767,700 1,548,054,400 194 57.505 330 T/J 1,002,400 324 B 200,100 99 DKFT Central Omega Resources Tbk. --U2---2 380 380 360 380 0 186,100 70,488,000 7 976.111 380 T/J 357,400 368 B 100 100 DLTA Delta Djakarta Tbk. --U5---1 5,175 5,200 5,125 5,200 25 4,000 20,765,000 8 31,083.747 5,200 T/J 18,700 5,050 B 1,200 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 173 171 172 0 3,589,400 615,630,100 340 81.905 173 J 327,100 172 T/B 65,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,550 2,580 2,580 2,580 30 6,000 15,480,000 2 2,266.359 2,580 T/J 22,800 2,550 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 910 945 895 945 35 22,503,800 20,876,831,000 1,307 1,279.378 945 T/J 1,550,100 940 B 204,000 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 320 320 310 312 -8 15,000 4,654,200 11 56.727 312 T/J 5,800 310 B 18,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 432 416 432 12 1,035,000 437,479,600 106 116.757 432 T/J 36,600 420 B 29,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,000 J 500 10,475 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,110 B 300 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 2,000 1,970 1,995 5 10,700 21,278,000 15 734.343 2,000 J 100,000 1,980 B 3,200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 212 250 210 224 12 10,244,000 2,367,287,600 1,440 149.333 226 J 63,300 224 T/B 230,900 110 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 50,000 50,000,000 7 24.691 1,000 T/J 30,700 950 B 100 111 ELSA Elnusa Tbk. --S2K--1 452 468 446 466 14 35,155,200 16,169,753,200 1,302 116.500 466 T/J 2,272,100 464 B 65,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,400 170,000 18 10.308 50 T/J 491,362,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 258 252 254 0 59,540,700 15,195,160,800 1,192 21.177 256 J 769,500 254 T/B 1,549,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,070 2,070 1,910 2,000 -70 8,200 16,434,000 18 1,399.296 2,050 J 4,300 2,000 T/B 28,400 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,265 1,275 1,210 1,265 0 11,786,400 14,594,241,000 1,283 126.500 1,265 T/J 245,800 1,245 B 100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 314 324 304 310 -4 18,159,100 5,669,809,600 1,208 577.163 312 J 479,300 310 T/B 208,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,560 2,470 2,520 0 4,252,500 10,652,226,000 1,583 127.892 2,520 T/J 791,200 2,480 B 25,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,430 1,430 1,430 1,430 0 15,200 21,736,000 4 2,248.958 1,475 J 100 1,435 B 2,000 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,350 5,300 5,300 -50 131,500 701,335,000 59 1,214.593 5,325 J 11,000 5,300 T/B 10,400 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,835 2,160 1,830 2,100 265 942,000 1,930,396,000 339 420.000 2,100 T/J 22,900 2,070 B 400 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 200 2,100 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 625 615 620 5 1,245,700 772,462,500 112 620.000 620 T/J 5,700 615 B 30,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 780 790 760 790 10 21,955,300 17,038,050,500 698 359.091 790 T/J 207,700 760 B 1,900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 200 204 200 200 0 812,300 163,424,600 147 60.665 202 J 110,200 200 T/B 76,400 125 FREN Smartfren Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 2.778 50 J 5,088,400 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 294 298 294 294 0 2,003,500 591,180,000 287 39.521 296 J 177,200 294 T/B 1,227,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 785 840 800 810 25 33,057,100 27,182,481,000 1,961 159.023 815 J 296,300 810 T/B 895,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 350 352 346 348 -2 841,000 292,506,200 152 87.000 348 T/J 14,000 346 B 761,900 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 0 0 13,000 0 0 0 0 2,260.870 13,000 J 3,200 10,400 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---1 157 165 155 161 4 388,600 61,270,200 26 64.400 162 J 300 161 T/B 50,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 348 368 368 368 20 100 36,800 1 58.032 322 J 100 302 B 100 134 HERO Hero Supermarket Tbk. --U9---1 940 940 940 940 0 100 94,000 1 1,962.094 960 J 1,600 900 B 125,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,090 3,000 3,000 -90 12,100 36,313,000 7 918.386 3,070 J 9,300 3,000 T/B 192,700 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 3,200 2,272,000 6 1,092.308 710 T/J 2,000 640 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 282 278 280 2 19,400 5,451,800 16 93.333 282 J 56,400 280 T/B 9,900 138 HRUM Harum Energy Tbk. --S2K--1 2,740 2,800 2,710 2,720 -20 3,242,400 8,866,207,000 1,031 52.308 2,720 T/J 302,100 2,710 B 33,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 7,500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 0 0 850 0 0 0 0 66.406 850 J 1,100 815 B 300 141 IIKP Inti Agri Resources Tbk --U5---2 220 228 190 220 0 444,610,200 88,795,988,400 3,158 422.281 220 T/J 4,759,900 212 B 10,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,300 1,355 1,245 1,275 -25 4,264,500 5,468,526,500 833 171.169 1,275 T/J 2,004,500 1,270 B 10,500 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 492 505 488 498 6 5,489,100 2,716,500,400 296 99.600 498 T/J 90,900 496 B 232,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 990 985 980 985 -5 425,800 418,849,500 22 259.211 990 J 193,000 980 B 2,900 145 INAF Indofarma Tbk. --U5K--1 5,250 5,800 4,970 5,700 450 1,505,800 8,275,340,000 680 2,280.000 5,700 T/J 97,200 5,650 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 2,750 2,830 2,750 2,790 40 14,059,500 39,100,835,000 1,680 1,138.776 2,790 T/J 996,200 2,780 B 198,600 147 INDY Indika Energy Tbk. --S7LKO1 3,540 3,600 3,520 3,530 -10 16,153,600 57,704,593,000 2,162 119.661 3,540 J 21,000 3,530 T/B 271,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,500 11,750 10,900 11,000 -500 10,930,700 121,335,325,000 4,845 566.815 11,025 J 8,000 11,000 T/B 2,399,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 90 88 90 2 12,308,100 1,094,199,400 186 0.514 91 J 1,789,000 90 T/B 10,116,300 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 0 0 635 0 0 0 0 604.762 635 J 200,000 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 422 432 418 432 10 3,655,000 1,571,178,000 275 304.523 432 T/J 204,500 420 B 478,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 414 428 410 418 4 28,900 12,051,400 31 110.000 418 T/J 69,500 414 B 9,700 153 ISAT Indosat Tbk. --S7K--1 4,850 4,870 4,740 4,750 -100 80,800 386,727,000 126 339.286 4,790 J 2,600 4,750 T/B 22,300 154 ITMG Indo Tambangraya Megah Tbk. CDS2KB-1 28,125 28,975 28,125 28,500 375 1,799,400 51,353,187,500 3,400 203.571 28,500 T/J 116,500 28,475 B 2,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 27,800 1,390,000 16 35.714 50 T/J 52,115,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 0 0 484 0 0 0 0 274.548 496 J 200 476 B 100,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 75,100 400 B 2,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 655 795 650 745 90 1,681,400 1,231,598,000 662 532.143 745 T/J 43,100 735 B 45,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,465 1,495 1,455 1,480 15 1,005,400 1,484,429,000 426 404.593 1,485 J 15,200 1,480 T/B 5,200 160 JRPT Jaya Real Property Tbk. --S6---1 830 840 830 835 5 2,578,400 2,152,939,500 427 802.885 840 J 106,600 835 T/B 1,095,800 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,490 4,580 4,460 4,580 90 4,676,500 21,112,356,000 2,545 270.079 4,580 T/J 517,300 4,500 B 10,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 323.053 1,550 J 100 1,125 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,210 2,230 2,150 2,190 -20 401,800 878,201,000 298 2,190.000 2,200 J 200 2,190 T/B 6,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 460 462 456 460 0 1,466,800 673,698,800 178 55.894 462 J 171,500 460 T/B 190,000 165 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---1 262 262 254 262 0 5,725,800 1,492,335,600 374 9.090 262 T/J 2,452,100 260 B 1,617,700 167 KINO Kino Indonesia Tbk. --U5---2 1,970 1,975 1,970 1,970 0 3,000 5,915,000 6 51.842 2,000 J 500 1,970 T/B 11,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,960 2,880 2,910 -30 549,000 1,601,731,000 54 970.000 2,920 J 300 2,850 B 31,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 404 414 400 400 -4 3,275,900 1,310,599,000 62 1,403.509 402 J 38,500 400 T/B 801,800 170 KMTR Kirana Megatara Tbk. --U3---2 660 680 635 650 -10 2,245,700 1,467,129,500 386 141.921 650 T/J 649,900 645 B 900 171 KPIG MNC Land Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 290.491 1,340 J 49,500 1,335 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,560 2,520 2,520 -10 72,000 182,687,000 64 916.364 2,520 T/J 800 2,510 B 1,200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 434 444 432 438 4 2,592,200 1,135,893,400 342 54.453 438 T/J 183,200 436 B 261,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 695 655 675 15 75,102,900 50,785,403,000 4,806 7,022.472 675 T/J 996,100 670 B 485,800 175 LINK Link Net Tbk. --S9K--1 5,200 5,300 5,200 5,225 25 1,590,500 8,310,037,500 252 326.562 5,225 T/J 50,000 5,200 B 2,600 176 LPCK Lippo Cikarang Tbk --S6---1 3,110 3,140 3,100 3,100 -10 477,500 1,483,661,000 175 335.135 3,110 J 21,500 3,100 T/B 71,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 478 480 472 480 2 6,036,700 2,888,371,400 994 122.900 480 T/J 629,200 478 B 686,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,600 10,950 10,325 10,950 350 5,072,700 53,550,610,000 3,559 248.125 10,950 T/J 241,900 10,500 B 300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,285 1,300 1,275 1,295 10 4,143,100 5,318,842,000 552 334.194 1,295 T/J 455,100 1,290 B 2,000 180 LTLS Lautan Luas Tbk. --S9---1 640 695 615 650 10 1,011,000 665,678,500 225 229.773 660 J 32,300 650 T/B 98,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 735 735 650 725 -10 3,000 2,148,500 5 1,528.697 725 T/J 49,000 700 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 685 705 685 705 20 348,800 244,920,000 117 400.568 705 T/J 9,900 700 B 41,900 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,800 1,720 1,800 -15 2,400 4,160,000 6 107.143 1,810 J 1,600 1,800 T/B 6,800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,700 7,775 7,500 7,775 75 1,154,500 8,934,507,500 564 1,244.000 7,775 T/J 235,500 7,700 B 45,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,795 1,795 1,775 1,795 0 1,431,300 2,559,328,000 153 718.000 1,800 J 338,800 1,795 T/B 13,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 314 296 314 14 2,881,100 872,670,000 28 223.265 314 T/J 43,400 300 B 179,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,900 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,160 3,220 3,100 3,220 60 100,200 316,946,000 86 247.692 3,230 J 14,300 3,220 T/B 13,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 690 705 675 695 5 2,474,200 1,706,587,000 315 43.438 700 J 52,300 695 T/B 293,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,790 2,860 2,800 2,860 70 6,341,300 17,930,480,000 579 206.498 2,870 J 54,300 2,860 T/B 500,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 199 202 199 202 3 3,010,300 603,529,700 205 181.179 204 J 1,692,200 202 T/B 145,800 192 MDIA Intermedia Capital Tbk. --U9---1 280 286 280 284 4 1,671,300 475,501,800 35 205.797 284 T/J 4,900 282 B 600,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,790 2,780 2,660 2,750 -40 73,100 200,322,000 89 137.500 2,720 J 400 2,690 B 100 194 MDLN Modernland Realty Tbk. --S6---1 350 354 348 348 -2 2,725,600 953,678,600 123 103.278 350 J 248,000 348 T/B 254,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,225 1,240 1,150 1,210 -15 85,721,800 100,931,153,000 5,808 2,131.145 1,210 T/J 1,141,800 1,190 B 19,100 196 MEGA Bank Mega Tbk. XDU8---1 3,500 3,600 3,000 3,600 100 15,000 50,429,000 55 2,624.136 0 J 0 3,600 T/B 4,400 197 MERK Merck Tbk. --U5---2 6,400 6,300 6,200 6,300 -100 11,100 69,860,000 15 16,610.858 6,300 T/J 7,600 6,200 B 1,300 198 META Nusantara Infrastructure Tbk. --S7---1 204 204 200 204 0 3,854,400 782,837,000 67 61.243 204 T/J 294,800 202 B 1,511,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,690 1,685 1,655 1,685 -5 70,100 118,115,500 4 864.103 1,685 T/J 56,700 1,610 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,125 990 1,125 125 3,000,300 3,324,407,000 10 409.091 1,125 T/J 1,542,400 0 B 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,120 2,140 2,070 2,090 -30 3,356,300 7,074,104,000 658 123.051 2,120 J 16,600 2,090 T/B 2,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,775 2,150 1,780 2,000 225 392,300 750,840,000 110 1,904.762 2,030 J 56,700 1,990 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 288 292 280 286 -2 2,782,400 794,117,000 274 715.000 286 T/J 20,100 284 B 72,600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 26,825 0 0 26,825 0 0 0 0 1,277.381 27,000 J 100 26,000 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,150 16,450 16,400 16,400 250 20,900 342,950,000 12 104,458.599 16,400 T/J 200 16,150 B 500 206 MLPL Multipolar Tbk. --S9K--1 151 153 150 151 0 7,644,300 1,153,043,300 639 17.320 152 J 614,800 151 T/B 2,113,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 575 585 0 437,500 255,661,000 10 100.000 585 T/J 175,900 510 B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,390 1,425 1,400 1,415 25 20,242,800 28,627,394,500 9,547 157.222 1,420 J 61,100 1,415 T/B 118,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 820 805 815 -5 370,500 298,464,000 17 54.333 820 J 1,500 805 B 60,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 402 406 400 400 -2 817,500 327,809,600 201 168.173 402 J 500 400 T/B 120,000 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,850 0 0 4,850 0 0 0 0 439.916 5,850 J 1,900 4,900 B 2,500 212 MSKY MNC Sky Vision Tbk. --U9---1 785 785 715 785 0 222,800 174,419,500 22 51.645 785 T/J 18,200 755 B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 760 825 760 795 35 4,788,800 3,856,324,500 854 1,431.195 800 J 390,000 795 T/B 17,200 214 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---1 362 378 374 374 12 700 262,200 4 157.241 376 J 200 362 B 10,000 216 MYOH Samindo Resources Tbk. --U2---1 790 790 780 785 -5 227,600 178,027,500 36 93.500 785 T/J 389,000 780 B 600 217 MYRX Hanson International Tbk. --S6XXO2 146 149 146 147 1 300,268,100 44,149,820,700 922 100.251 147 T/J 6,714,800 146 B 1,326,200 218 NASA Ayana Land International Tbk. --U9---2 416 422 420 422 6 289,500 122,098,000 25 409.709 422 T/J 178,900 420 B 214,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,880 4,800 3,800 4,800 920 3,001,800 13,249,675,000 1,442 1,476.923 4,800 T/J 23,200 4,780 B 5,000 220 NIRO Nirvana Development Tbk. --U6---2 94 95 90 95 1 123,200 11,458,300 21 90.476 95 T/J 163,000 92 B 100,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,845 1,890 1,850 1,875 30 1,300 2,425,000 8 1,136.040 1,890 J 500 1,860 B 1,500 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 905 910 5 10,500 9,552,500 5 242.667 910 T/J 3,800 900 B 1,600 223 NRCA Nusa Raya Cipta Tbk. --S6---1 426 438 426 430 4 594,100 255,437,600 96 50.588 434 J 6,500 430 T/B 46,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,890 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 590 620 545 560 -30 5,724,300 3,231,965,000 1,129 1,107.924 560 T/J 83,200 555 B 88,700 226 PALM Provident Agro Tbk. --U1---2 308 306 290 300 -8 900 264,600 4 81.996 300 T/J 200 292 B 1,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,990 2,040 1,800 1,800 -190 2,401,000 4,330,307,500 226 1,309.091 1,825 J 6,300 1,800 T/B 71,800 228 PBID Panca Budi Idaman Tbk. --U3---2 910 910 900 900 -10 124,700 112,251,000 20 105.882 905 J 97,200 900 T/B 800 229 PBRX Pan Brothers Tbk. --S4K--1 462 462 448 448 -14 22,748,700 10,279,916,200 1,044 792.920 450 J 6,800 448 T/B 83,900 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,600 J 600 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,350 2,630 2,350 2,600 250 756,900 1,915,079,000 138 1,733.333 2,600 T/J 29,800 2,590 B 15,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 273.171 1,400 J 8,300 1,320 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,380 3,500 3,380 3,500 120 14,200 48,509,000 10 1,452.342 3,500 T/J 822,200 3,420 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,055 1,070 1,055 1,070 15 2,623,100 2,796,806,000 167 1,781.552 1,070 T/J 269,500 1,065 B 100,000 235 PNIN Paninvest Tbk. --U8---1 1,190 1,210 1,175 1,210 20 398,700 473,997,500 106 1,286.687 1,210 T/J 140,100 1,200 B 100 236 PNLF Panin Financial Tbk. --S8---1 244 250 240 248 4 6,150,700 1,518,217,000 521 268.050 250 J 769,700 246 B 327,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 920 900 705 890 -30 500 428,500 5 444.698 920 J 400 890 T/B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,080 4,600 4,090 4,600 520 37,987,000 157,390,861,000 561 2,919.689 4,600 T/J 22,900 4,490 B 100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 625 620 620 0 66,100 41,132,000 10 115.888 625 J 30,000 620 T/B 28,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,180 1,150 1,150 -10 702,000 810,187,000 147 76.667 1,170 J 1,006,200 1,150 T/B 100,100 241 PPRE PP Presisi Tbk. --U7---1 358 360 354 360 2 4,954,100 1,767,574,200 533 83.721 360 T/J 81,100 356 B 50,000 242 PPRO PP Properti Tbk. --S6K--1 170 172 168 169 -1 7,164,600 1,217,907,100 601 365.405 170 J 1,373,300 169 T/B 689,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,430 3,660 3,330 3,660 230 23,900 86,704,000 25 56.308 3,660 T/J 17,200 3,340 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 264 298 260 278 14 34,615,300 9,741,799,400 1,995 901.924 278 T/J 74,400 276 B 584,800 245 PTBA Bukit Asam Tbk. --S2BXO1 2,910 2,970 2,870 2,940 30 14,023,000 41,113,791,000 2,870 2,556.522 2,950 J 307,800 2,940 T/B 631,300 246 PTPP PP (Persero) Tbk. --S6XXO1 2,680 2,690 2,610 2,610 -70 4,440,400 11,699,050,000 1,644 490.602 2,630 J 10,000 2,610 T/B 936,700 247 PTRO Petrosea Tbk. --M2---1 2,360 2,400 2,250 2,400 40 3,276,100 7,722,275,000 786 1,920.000 2,410 J 80,400 2,400 T/B 105,700 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 610 630 600 630 20 22,558,400 13,863,285,000 1,901 2,428.775 630 T/J 2,549,100 615 B 27,500 250 RAJA Rukun Raharja Tbk. --S7---1 515 540 494 525 10 767,900 395,004,200 188 1,803.380 530 J 30,000 525 T/B 1,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,350 1,255 1,350 70 12,290,300 16,129,209,500 1,564 843.750 1,350 T/J 1,971,800 1,290 B 3,100 252 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,575 J 100 5,100 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 138 139 136 138 0 478,529,000 66,031,935,700 610 75.765 138 T/J 1,636,700 137 B 279,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 350 338 338 0 2,000 677,200 3 2,644.757 350 J 2,200 338 T/B 28,300 255 RODA Pikko Land Development Tbk. --U6---2 280 350 278 350 70 2,257,300 728,736,000 211 558.838 0 J 0 350 T/B 214,900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,200 1,205 5 1,443,600 1,736,294,000 117 472.549 1,220 J 5,000 1,205 T/B 9,900 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 540 550 0 2,160,200 1,185,012,000 475 687.500 550 T/J 1,089,600 545 B 11,900 258 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 10,475 10,375 10,350 10,375 -100 6,000 62,175,000 4 6,693.548 10,375 T/J 1,900 10,125 B 2,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,710 2,620 2,710 50 9,484,000 25,585,929,000 2,042 1,225.950 2,710 T/J 2,995,100 2,700 B 100,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 785 825 810 820 35 500 407,500 3 917.175 810 J 8,700 755 B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,480 2,480 -10 112,000 278,670,000 18 105.983 2,480 T/J 11,200 2,470 B 32,500 263 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---2 810 810 795 795 -15 1,601,600 1,288,657,500 191 567.857 795 T/J 36,100 790 B 118,400 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 690 690 680 680 -10 742,000 509,777,000 122 117.241 685 J 500,000 680 T/B 4,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,125 8,325 8,000 8,000 -125 588,600 4,795,010,000 444 90.859 8,100 J 8,400 8,000 T/B 55,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 590 605 585 595 5 16,287,100 9,699,874,500 5,897 54.091 600 J 583,100 595 T/B 292,100 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,000 1,030 0 26,200 26,826,500 9 1.144 1,030 T/J 61,300 1,025 B 400 270 SKBM Sekar Bumi Tbk. --U5---2 500 520 412 412 -88 31,200 15,630,800 15 358.261 520 J 20,000 412 T/B 23,900 271 SMAR Smart Tbk. --U1---2 4,100 4,630 4,000 4,630 530 50,200 232,300,000 13 1,529.769 4,630 T/J 8,400 3,670 B 500 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,670 4,250 3,640 4,100 430 3,612,400 14,243,834,000 749 732.143 4,100 T/J 295,700 4,060 B 40,000 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 800 800 0 588,300 470,643,500 71 966.184 805 J 55,300 800 T/B 142,000 274 SMDR Samudera Indonesia Tbk. --S7---1 444 446 432 434 -10 3,070,600 1,341,835,800 499 1,741.713 436 J 105,300 434 T/B 133,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 895 920 900 905 10 12,567,300 11,379,622,000 1,027 1,487.019 910 J 648,600 905 T/B 1,325,200 276 SMRU SMR Utama Tbk. --U2---2 505 600 460 600 95 22,027,700 12,023,621,200 639 146.729 600 T/J 372,000 505 B 61,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,345 1,330 1,345 15 1,772,700 2,368,939,500 576 3,592.510 1,350 J 82,800 1,345 T/B 5,600 278 SOCI Soechi Lines Tbk. --M7---1 254 258 252 256 2 4,158,200 1,057,889,000 353 46.545 256 T/J 2,084,900 254 B 1,005,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 242 232 232 2 2,365,100 549,277,000 47 247.596 232 T/J 328,800 230 B 100,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 332 334 0 17,079,300 5,700,831,400 799 139.167 334 T/J 6,357,500 332 B 5,020,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,970 3,980 3,970 3,970 0 22,000 87,382,000 16 72.182 3,970 T/J 3,800 3,850 B 5,300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 570 545 550 5 89,136,700 49,518,528,000 3,283 225.641 555 J 84,400 550 T/B 791,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,430 1,395 1,415 -15 28,861,300 40,756,583,000 1,584 211.194 1,415 T/J 103,400 1,405 B 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 5,100 255,000 3 64.769 50 T/J 500,389,200 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 3,760 3,740 3,750 0 3,115,700 11,698,464,000 1,990 3,409.091 3,760 J 70,200 3,750 T/B 4,200 288 TARA Sitara Propertindo Tbk. --S6K--1 825 830 820 820 -5 40,885,200 33,574,805,500 5,234 773.585 825 J 299,500 820 T/B 34,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,600 5,550 5,575 -25 1,766,100 9,835,055,000 1,153 275.309 5,575 T/J 398,700 5,550 B 26,100 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,275 1,280 1,195 1,255 -20 1,522,700 1,889,891,000 367 285.779 1,255 T/J 31,200 1,240 B 100 291 TCID Mandom Indonesia Tbk. --U5---1 17,800 0 0 17,800 0 0 0 0 1,745.920 17,700 J 100 15,000 B 500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 840 880 820 850 10 52,400 44,515,500 19 274.194 850 T/J 71,300 845 B 700 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 735 750 690 750 15 5,500 4,014,500 12 169.960 750 T/J 1,100 700 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,550 2,550 2,550 0 600 1,530,000 1 2,095.489 0 J 0 2,140 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 550 525 550 20 439,500 231,538,000 83 275.000 555 J 4,300 550 T/B 200 296 TINS Timah Tbk. --S2K--1 975 985 970 970 -5 5,818,800 5,685,076,000 619 495.664 970 T/J 400,000 965 B 1,168,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 7,000 7,200 6,375 6,900 -100 12,164,300 83,147,047,500 4,717 426.615 6,925 J 22,400 6,900 T/B 537,100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,130 0 0 1,130 0 0 0 0 519.803 1,120 J 900 850 B 100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 2,680 2,590 2,680 0 50,700 132,937,000 52 141.053 2,680 T/J 20,200 2,400 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,240 4,200 4,220 0 9,832,100 41,527,469,000 1,285 1,361.290 4,220 T/J 200 4,210 B 131,600 301 TOTL Total Bangun Persada Tbk. --S6---1 710 715 700 700 -10 359,000 252,068,500 94 251.594 705 J 54,000 700 T/B 3,080,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 380 388 372 374 -6 2,014,200 758,275,600 86 1,213.222 376 J 500,000 374 T/B 70,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,370 3,580 3,350 3,580 210 691,100 2,373,739,000 353 3,421.810 3,580 T/J 171,100 3,500 B 5,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 332 340 320 328 -4 149,049,400 48,981,061,200 3,064 271.088 330 J 3,272,000 328 T/B 3,001,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 120 115 118 -5 27,300 3,192,300 13 118.910 119 J 2,000 118 T/B 18,700 306 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 400 J 31,900 384 B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,645 1,600 1,625 25 856,200 1,385,297,500 108 289.889 1,625 T/J 52,800 1,615 B 30,000 308 TURI Tunas Ridean Tbk. --U9---1 1,360 1,360 1,360 1,360 0 200 272,000 1 3,022.222 1,365 J 217,600 1,360 T/B 149,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,450 1,600 1,445 1,590 140 4,727,100 7,381,134,000 243 3,082.829 1,595 J 58,800 1,590 T/B 144,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 3,950 3,700 3,790 -200 7,500 27,981,000 20 140.367 3,790 T/J 6,900 3,650 B 200 311 VICO Victoria Investama Tbk. --U8---1 202 214 186 204 2 16,600 3,358,200 14 163.200 204 T/J 33,500 200 B 35,000 312 VIVA Visi Media Asia Tbk. --S9---1 320 326 312 326 6 11,596,100 3,729,964,800 181 108.667 326 T/J 17,500 324 B 25,000 313 VOKS Voksel Electric Tbk. --S4---1 224 224 214 222 -2 355,100 78,743,400 45 98.202 222 T/J 13,500 220 B 15,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 270 266 268 2 4,364,700 1,167,072,600 387 92.414 270 J 487,200 268 T/B 285,300 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,705 1,670 1,680 -15 7,111,000 11,960,442,000 1,384 431.818 1,685 J 10,100 1,680 T/B 259,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 346 346 342 344 -2 146,700 50,428,000 21 93.030 346 J 20,000 344 T/B 414,300 317 WOOD Integra Indocabinet Tbk. --S5---2 308 322 306 320 12 71,467,000 22,764,189,600 1,924 123.077 322 J 3,692,400 320 T/B 9,372,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 416 420 410 414 -2 37,588,900 15,592,715,600 1,750 84.490 416 J 572,600 414 T/B 2,229,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,530 2,560 2,430 2,470 -60 26,485,700 65,387,745,000 3,547 666.667 2,470 T/J 680,800 2,450 B 22,500 320 WTON Wijaya Karya Beton Tbk. --S3K--1 515 520 505 515 0 4,711,000 2,411,228,000 442 87.288 515 T/J 448,200 510 B 319,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,770 1,820 1,760 1,765 -5 10,726,900 19,174,118,500 1,787 1,260.714 1,765 T/J 104,400 1,760 B 146,200 Total 3,630,348,100 2,419,866,258,900 189,009 4,206,337,600 122,230,100 Jakarta, 29 March 2018 Trading Division