List of Securities Quotation: IDX SMC Composite Date: Monday, 12 February 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 12,900 13,375 13,000 13,325 425 2,969,100 39,237,465,000 1,575 1,082.489 13,325 T/J 5,700 13,300 B 45,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,300 J 2,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,270 2,230 2,070 2,230 -40 300 637,000 3 59.467 2,170 J 100 2,100 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,345 1,360 1,310 1,320 -25 3,859,600 5,095,284,000 1,613 1,609.756 1,320 T/J 123,200 1,315 B 175,700 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,830 2,800 2,830 0 717,500 2,027,329,000 89 118.843 2,830 T/J 295,400 2,820 B 4,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,330 2,430 2,370 2,420 90 40,185,200 96,650,780,000 3,658 1,900.529 2,420 T/J 1,317,600 2,410 B 40,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,600 8,800 8,625 8,675 75 4,100 35,830,000 7 373.118 8,675 T/J 5,800 8,625 B 1,600 8 ADMG Polychem Indonesia Tbk --U3---1 274 286 274 276 2 942,500 261,050,400 76 24.635 278 J 27,000 276 T/B 35,200 9 AGII Aneka Gas Industri Tbk. --S3---1 720 760 725 760 40 51,900 38,099,000 42 69.091 760 T/J 4,400 725 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 575 555 560 5 23,552,400 13,235,790,500 1,541 914.913 560 T/J 848,700 555 B 549,300 11 AGRS Bank Agris Tbk. --U8---2 408 408 370 370 -38 1,144,500 432,907,000 392 336.364 370 T/J 30,500 368 B 1,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 450 472 450 456 6 34,400,300 15,910,662,600 2,230 55.502 458 J 383,700 456 T/B 4,839,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,900 5,725 5,900 225 8,124,300 47,314,067,500 1,980 4,702.282 5,925 J 316,800 5,900 T/B 90,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 386 386 386 6 100 38,600 1 367.619 384 J 6,000 370 B 800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,550 5,575 5,425 5,500 -50 15,900 87,447,500 17 224.490 5,500 T/J 44,200 5,450 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 610 590 600 10 59,800 35,870,000 37 1,531.042 600 T/J 2,100 590 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,395 1,395 1,390 1,390 -5 359,600 501,641,500 24 115.833 1,390 T/J 20,400 1,360 B 5,400 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 830 860 835 855 25 44,170,700 37,526,317,000 2,266 563.724 860 J 4,921,400 855 T/B 1,197,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,700 154,326,000 5 113.956 1,780 T/J 2,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 510 505 510 0 15,000 7,575,500 3 542.461 510 T/J 251,600 505 B 213,800 21 APLN Agung Podomoro Land Tbk. --M6---1 216 220 216 220 4 13,118,900 2,865,868,400 690 60.274 220 T/J 4,260,800 218 B 1,267,000 22 ARII Atlas Resources Tbk. --U2---2 1,070 1,100 1,030 1,100 30 32,900 34,831,000 21 73.333 1,100 T/J 19,300 1,030 B 3,100 23 ARMY Armidian Karyatama Tbk. --U6---2 276 334 270 328 52 61,833,700 19,648,786,200 3,166 109.333 328 T/J 1,124,400 326 B 100,100 24 ARNA Arwana Citramulia Tbk. --S3---1 330 332 326 328 -2 258,500 85,058,800 51 2,229.321 330 J 118,900 328 T/B 39,500 25 ASGR Astra Graphia Tbk. --U9---1 1,250 1,290 1,260 1,265 15 296,600 377,555,500 60 262.274 1,265 T/J 128,800 1,260 B 5,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 875 855 875 10 1,929,700 1,669,894,500 278 1,620.370 875 T/J 37,700 855 B 54,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 376 384 376 378 2 31,711,200 12,025,234,400 957 360.000 380 J 714,100 378 T/B 858,100 28 ATIC Anabatic Technologies Tbk. --U9---1 660 775 775 775 115 100 77,500 1 110.714 760 J 100 700 B 200 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 1,940 1,980 1,940 1,950 10 292,200 571,836,000 185 1,763.589 1,950 T/J 357,300 1,945 B 13,000 31 BABP Bank MNC Internasional Tbk. --U8---2 52 57 51 53 1 54,611,400 2,971,216,400 535 60.831 54 J 641,000 53 T/B 115,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 222 270 224 238 16 2,235,700 531,984,000 313 175.471 240 J 39,900 238 T/B 21,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,460 1,465 1,460 1,465 5 84,300 123,337,000 17 1,831.250 1,465 T/J 1,800 1,440 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 600 600 590 595 -5 3,291,800 1,961,383,000 269 176.511 600 J 509,700 595 T/B 728,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,355 0 0 1,355 0 0 0 0 98.188 1,385 J 2,600 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,800 2,050 2,050 2,050 250 10,000 20,500,000 2 513.626 0 J 0 1,800 B 300 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,730 3,600 3,720 120 23,491,100 86,733,795,000 3,380 485.217 3,720 T/J 1,975,200 3,710 B 232,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 328 320 326 4 4,366,100 1,418,694,800 77 331.908 326 T/J 10,200 324 B 30,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,550 J 300 1,400 B 100 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 0 799,200 39,960,000 90 217.306 50 T/J 149,122,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 292 284 290 4 19,726,300 5,699,892,800 1,431 170.588 290 T/J 673,200 288 B 924,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 700 710 690 705 5 4,090,300 2,883,942,500 176 3,612.791 705 T/J 97,400 700 B 344,900 44 BHIT MNC Investama Tbk. --S9K--1 107 140 107 135 28 376,492,600 47,544,233,000 27,364 394.795 136 J 4,208,900 135 T/B 4,965,600 45 BINA Bank Ina Perdana Tbk. --U8---2 975 1,000 980 985 10 22,753,500 22,355,231,000 21 556.510 1,000 J 36,900 970 B 19,000 46 BIPI Benakat Integra Tbk. --S2K--2 81 92 81 89 8 356,082,200 30,768,116,500 4,620 63.571 89 T/J 700,400 88 B 2,576,200 47 BIRD Blue Bird Tbk. --U7---1 3,550 3,960 3,530 3,630 80 1,504,000 5,754,909,000 784 55.846 3,630 T/J 12,100 3,620 B 1,000 48 BISI BISI International Tbk. --S1---1 1,790 1,810 1,785 1,810 20 109,500 198,142,000 21 905.000 1,810 T/J 22,500 1,775 B 1,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,240 2,270 2,220 2,270 30 10,868,700 24,543,078,000 690 378.333 2,270 T/J 35,900 2,240 B 1,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 760 775 750 755 -5 18,416,000 13,956,531,500 1,390 175.581 760 J 739,800 755 T/B 161,100 51 BKSL Sentul City Tbk. --S6K--1 202 214 202 204 2 645,901,100 134,056,453,200 6,680 14.096 206 J 9,440,700 204 T/B 2,623,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 0 0 212 0 0 0 0 486.462 220 J 2,000 212 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,700 9,700 9,700 9,700 0 500 4,850,000 1 323.333 9,350 J 200 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 324 324 -14 1,600 522,600 2 101.250 338 J 1,300 324 T/B 9,700 56 BMTR Global Mediacom Tbk. --S9LKO1 615 675 615 660 45 97,837,400 62,178,497,500 17,147 537.197 660 T/J 3,185,100 655 B 781,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,500 225,000 8 1.719 50 T/J 2,615,027,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,420 1,435 1,380 1,395 -25 4,825,000 6,760,154,500 566 10.300 1,400 J 139,300 1,395 T/B 521,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 286 292 288 290 4 289,200 83,978,200 82 3.427 292 J 98,500 290 T/B 2,300 60 BNLI Bank Permata Tbk. --M8K--1 645 660 640 660 15 9,439,000 6,173,385,500 541 7.186 665 J 866,500 660 T/B 528,800 61 BOGA Bintang Oto Global Tbk. --S9---2 600 605 600 605 5 2,234,500 1,344,782,000 408 587.379 605 T/J 35,300 600 B 126,700 62 BOLT Garuda Metalindo Tbk. --U4---2 935 945 935 940 5 347,100 325,578,000 172 170.909 940 T/J 11,700 935 B 11,100 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 5,600 B 7,400 64 BRAM Indo Kordsa Tbk. --U4---1 7,650 7,700 7,700 7,700 50 100 770,000 1 299.675 7,650 J 2,000 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 79 84 80 83 4 193,776,800 15,910,471,900 2,543 13.071 83 T/J 8,608,100 82 B 350,200 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,370 J 92,800 1,095 B 25,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,340 2,380 2,320 2,350 10 17,840,800 41,862,206,000 1,507 184.038 2,360 J 134,300 2,350 T/B 2,888,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,785 1,755 1,760 0 10,929,200 19,305,160,000 2,399 344.757 1,760 T/J 17,700 1,755 B 752,000 69 BSIM Bank Sinarmas Tbk. --U8---1 840 830 815 820 -20 500 410,500 3 559.273 800 J 3,000 740 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,450 2,450 2,450 100 600 1,470,000 2 125.641 2,450 T/J 16,800 1,765 B 20,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 125 141 117 133 8 307,919,000 38,575,835,000 802 1,019.001 133 T/J 351,700 132 B 115,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 224,586,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,250 3,300 3,260 3,260 10 151,600 497,365,000 77 631.096 3,290 J 12,000 3,260 T/B 21,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,480 1,440 1,480 -20 35,600 52,419,000 13 250.847 1,480 T/J 11,000 1,440 B 2,200 76 BUMI Bumi Resources Tbk. --S2LKO2 300 326 306 326 26 954,418,600 302,482,290,200 12,508 18.920 326 T/J 52,440,400 324 B 10,635,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 490 480 460 480 -10 800 382,000 3 184.615 510 J 100 480 T/B 4,700 78 BVIC Bank Victoria International Tbk. --S8---1 250 268 252 262 12 8,318,300 2,167,908,800 681 247.747 262 T/J 77,300 260 B 276,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 204 218 204 214 10 64,726,900 13,732,742,800 2,084 46.804 216 J 2,505,800 214 T/B 2,476,200 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,800 10,750 10,800 50 20,200 218,150,000 3 186.207 10,900 J 20,000 10,800 T/B 20,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 670 695 670 675 5 256,300 173,562,000 143 204.545 680 J 500 675 T/B 31,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,470 0 0 1,470 0 0 0 0 84.000 1,470 J 56,900 1,400 B 2,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 294 302 290 298 4 1,774,100 522,600,200 128 544.422 300 J 112,000 298 T/B 24,100 84 CASS Cardig Aero Services Tbk. --U7---2 715 715 715 715 0 200 143,000 2 178.750 715 T/J 500 705 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 93 104 93 97 4 11,744,200 1,167,910,900 553 620.800 97 T/J 94,900 96 B 291,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 312 320 314 314 2 104,300 33,189,200 16 24.571 320 J 50,000 314 T/B 2,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 635 0 0 635 0 0 0 0 2,304.231 650 J 18,300 510 B 5,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 905 925 890 920 15 2,500,000 2,280,733,500 402 800.000 925 J 362,500 920 T/B 284,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,605 1,425 1,570 -5 9,500 14,461,500 32 150.231 1,570 T/J 7,400 1,515 B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 350 360 342 352 2 940,900 328,368,200 369 66.585 352 T/J 15,000 350 B 15,700 91 COWL Cowell Development Tbk. --M6---2 820 835 825 835 15 372,100 309,172,500 65 642.308 835 T/J 23,700 825 B 5,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 101,300 5,065,000 4 45.455 50 T/J 99,110,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 498 500 500 500 2 219,800 109,900,000 8 252.315 510 J 500 486 B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,300 1,625 1,300 1,625 325 600 822,500 4 541.667 1,625 T/J 1,300 1,200 B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 100,700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,270 1,245 1,245 0 14,153,700 17,739,690,000 2,133 278.749 1,245 T/J 140,100 1,240 B 280,700 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 104,852,200 5,244,863,200 1,206 16.496 51 J 31,793,200 50 T/B 9,182,700 98 DILD Intiland Development Tbk. --S6---1 346 364 342 348 2 7,532,500 2,679,157,600 924 60.642 350 J 94,300 348 T/B 285,500 99 DKFT Central Omega Resources Tbk. --U2---2 392 396 388 396 4 472,300 185,005,000 19 1,017.210 396 T/J 86,900 390 B 23,700 100 DLTA Delta Djakarta Tbk. --U5---1 4,940 5,000 5,000 5,000 60 400 2,000,000 2 29,888.218 5,000 T/J 10,500 4,850 B 200,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 184 189 183 188 4 7,806,200 1,455,237,600 343 89.524 188 T/J 2,446,000 187 B 30,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,230 2,240 2,220 2,240 10 11,000 24,620,000 5 1,967.691 2,250 J 24,000 2,230 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,120 1,140 1,085 1,105 -15 37,155,300 41,065,505,000 2,719 1,495.993 1,110 J 316,300 1,105 T/B 1,299,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 296 290 292 0 45,900 13,484,000 22 53.091 292 T/J 600,000 290 B 26,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 400 408 398 400 0 385,600 154,849,000 46 108.108 400 T/J 5,900 398 B 13,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,925 B 2,100 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,040 2,000 2,000 -40 900 1,804,000 3 736.183 2,040 J 900 1,985 B 400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 336 350 322 326 -10 2,092,300 687,672,800 334 217.333 330 J 81,900 326 T/B 53,800 110 ECII Electronic City Indonesia Tbk. --U9---2 950 950 850 950 0 128,100 115,954,500 45 23.457 950 T/J 39,300 840 B 1,500 111 ELSA Elnusa Tbk. --S2K--1 394 406 388 406 12 100,101,100 40,059,095,600 2,780 101.500 408 J 3,686,300 406 T/B 36,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 255,600 12,780,000 13 10.308 50 T/J 211,357,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 204 220 206 216 12 512,553,200 109,352,202,000 5,741 18.009 216 T/J 13,713,300 214 B 5,351,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 3,400 J 100 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 850 890 850 875 25 25,698,900 22,660,772,000 1,923 87.500 880 J 48,800 875 T/B 1,130,400 116 ESSA Surya Esa Perkasa Tbk. --U2---1 336 346 326 328 -8 19,008,700 6,369,619,000 1,114 610.676 330 J 177,500 328 T/B 96,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,960 2,860 2,860 0 3,647,000 10,494,110,000 2,466 145.147 2,870 J 7,600 2,860 T/B 377,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,525 1,510 1,500 1,510 -15 8,500 12,752,000 4 2,374.774 1,540 J 6,800 1,510 T/B 900 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,150 5,275 5,125 5,275 125 170,300 889,152,500 68 1,208.864 5,300 J 15,200 5,275 T/B 4,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,545 1,440 1,400 1,440 -105 800 1,136,000 5 288.000 1,550 J 400 1,440 T/B 900 121 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,570 2,400 2,400 50 1,600 3,952,000 5 1,920.000 2,800 J 2,000 2,450 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 575 585 570 575 0 903,100 521,603,000 90 575.000 575 T/J 1,900 570 B 4,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 740 745 735 735 -5 33,275,500 24,582,097,500 94 334.091 740 J 187,200 730 B 110,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 196 206 199 202 6 2,325,900 473,349,100 155 61.272 204 J 389,700 202 T/B 38,600 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 11,900 595,000 4 2.778 50 T/J 1,899,300 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---1 306 314 308 310 4 1,750,600 541,421,800 172 41.672 310 T/J 1,008,200 308 B 1,218,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 765 795 765 780 15 12,666,900 9,858,879,000 2,104 153.133 785 J 480,200 780 T/B 80,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 340 354 340 352 12 2,315,100 796,371,400 330 88.000 354 J 152,000 352 T/B 2,086,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,000 0 0 11,000 0 0 0 0 1,913.043 11,500 J 100 11,000 B 1,000 131 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---1 160 165 158 160 0 99,100 15,874,900 26 64.000 161 J 50,000 160 T/B 50,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 334 J 900 294 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 930 930 920 920 -10 800 738,000 3 1,920.347 930 J 6,100 920 T/B 2,400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,250 3,120 3,210 10 15,900 50,204,000 16 982.673 3,200 J 1,700 3,170 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 700 700 -5 2,400 1,691,500 2 1,076.923 700 T/J 2,500 660 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 272 286 272 284 12 12,293,500 3,448,769,200 3,823 94.667 284 T/J 85,000 280 B 500 138 HRUM Harum Energy Tbk. --S2K--1 3,010 3,160 3,010 3,140 130 3,928,600 12,242,926,000 1,275 60.385 3,140 T/J 6,600 3,130 B 43,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,850 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 915 915 885 890 -25 5,000 4,493,000 5 69.531 925 J 10,000 890 T/B 200 141 IIKP Inti Agri Resources Tbk --U5---2 212 232 212 226 14 308,453,300 70,349,255,000 1,912 433.798 228 J 2,529,800 226 T/B 247,400 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 850 830 835 -15 16,900 14,141,000 19 112.099 865 J 300 835 T/B 100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 288 290 280 284 -4 489,200 138,255,800 48 56.800 286 J 10,000 284 T/B 192,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,010 1,010 1,010 1,010 0 255,700 258,257,000 36 265.789 1,015 J 64,700 1,010 T/B 700 145 INAF Indofarma Tbk. --U5K--1 4,420 4,490 4,370 4,370 -50 47,800 211,200,000 126 1,748.000 4,370 T/J 600 4,360 B 200 146 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,550 3,500 3,540 40 3,060,800 10,811,065,000 672 1,444.898 3,550 J 176,600 3,540 T/B 326,200 147 INDY Indika Energy Tbk. --S7LKO1 4,020 4,180 4,050 4,130 110 18,860,700 77,926,007,000 4,069 140.000 4,140 J 96,600 4,130 T/B 361,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 7,950 8,250 7,900 8,200 250 4,291,100 34,807,557,500 1,607 422.534 8,200 T/J 65,100 8,175 B 1,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 86 91 86 90 4 6,751,100 594,307,000 356 0.514 90 T/J 400,200 89 B 345,200 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 456 462 450 454 -2 8,331,000 3,805,033,000 834 320.032 456 J 226,600 454 T/B 267,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 418 422 410 414 -4 912,400 378,141,200 191 108.947 414 T/J 181,900 412 B 42,700 153 ISAT Indosat Tbk. --S7K--1 5,425 5,450 5,375 5,400 -25 604,200 3,262,692,500 266 385.714 5,450 J 20,200 5,400 T/B 346,000 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,300 28,600 28,000 28,400 100 440,600 12,502,642,500 1,557 202.857 28,450 J 1,200 28,400 T/B 12,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 113 108 98 105 -8 42,489,800 4,285,537,200 407 75.000 105 T/J 1,000 104 B 51,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 498 J 8,100 466 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 500 500 0 100,000 50,000,000 4 413.849 500 T/J 102,200 452 B 2,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 990 1,000 940 1,000 10 38,200 36,895,500 17 714.286 995 J 5,600 945 B 200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,465 1,595 1,465 1,595 130 6,176,000 9,558,919,500 1,109 436.031 1,595 T/J 514,000 1,590 B 142,400 160 JRPT Jaya Real Property Tbk. --S6---1 885 885 845 845 -40 4,240,100 3,629,536,000 1,257 812.500 855 J 30,000 845 T/B 1,127,800 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,775 5,650 5,675 -25 5,217,100 29,745,377,500 1,959 334.650 5,700 J 39,400 5,675 T/B 629,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 1,710 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,390 2,430 2,390 2,410 20 370,100 890,828,000 158 2,410.000 2,420 J 24,000 2,410 T/B 13,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 474 486 470 474 0 8,096,900 3,859,726,200 593 57.595 476 J 434,200 474 T/B 269,300 165 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---1 286 290 284 290 4 1,209,800 346,966,800 210 10.062 292 J 211,500 286 B 500,000 167 KINO Kino Indonesia Tbk. --U5---2 1,985 2,050 1,995 2,000 15 31,500 62,993,500 19 52.632 2,050 J 9,700 2,000 T/B 600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,890 2,950 2,890 2,920 30 533,000 1,559,355,000 105 973.333 2,940 J 1,500 2,920 T/B 22,900 169 KKGI Resource Alam Indonesia Tbk. --S2---1 406 410 398 402 -4 623,000 249,820,400 77 1,410.526 402 T/J 38,800 400 B 5,000 170 KMTR Kirana Megatara Tbk. --U3---2 450 448 440 448 -2 47,100 20,941,200 28 97.817 446 J 200 444 B 3,000 171 KPIG MNC Land Tbk. --U9---2 1,335 1,350 1,350 1,350 15 1,300 1,755,000 3 290.491 1,350 T/J 26,200 1,020 B 10,000 172 KRAH Grand Kartech Tbk. --U4---2 2,730 2,750 2,500 2,500 -230 93,500 252,080,000 81 909.091 2,550 J 45,300 2,500 T/B 4,800 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 480 490 484 484 4 4,758,000 2,312,817,400 372 60.172 486 J 195,300 484 T/B 1,011,000 174 KREN Kresna Graha Investama Tbk. --S8K--1 530 530 505 505 -25 56,793,800 29,413,755,000 4,828 5,253.849 510 J 110,000 505 T/B 91,300 175 LINK Link Net Tbk. --S9K--1 5,400 5,400 5,350 5,400 0 130,700 701,697,500 156 337.500 5,400 T/J 57,700 5,350 B 111,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,270 3,340 3,270 3,310 40 446,100 1,475,166,000 232 357.838 3,310 T/J 8,100 3,300 B 42,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 510 525 505 520 10 17,778,000 9,120,507,500 935 133.141 520 T/J 2,598,300 515 B 273,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,200 10,350 10,100 10,225 25 1,850,900 18,874,587,500 1,636 231.697 10,250 J 17,200 10,225 T/B 9,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,290 1,340 1,295 1,340 50 16,674,900 22,096,915,000 1,546 345.806 1,345 J 662,600 1,340 T/B 2,434,100 180 LTLS Lautan Luas Tbk. --S9---1 625 655 620 645 20 96,600 61,347,000 58 228.005 645 T/J 29,800 625 B 6,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,045 1,040 1,010 1,025 -20 3,271,600 3,380,521,500 442 2,161.262 1,025 T/J 50,300 1,010 B 100 182 MAIN Malindo Feedmill Tbk. --U3---1 670 695 660 685 15 1,168,700 798,534,000 311 389.205 685 T/J 155,500 680 B 154,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,850 1,845 1,850 0 3,600 6,658,000 4 110.119 1,850 T/J 114,600 1,840 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,175 7,250 7,125 7,150 -25 1,411,900 10,105,362,500 407 1,144.000 7,150 T/J 376,100 7,100 B 7,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,720 1,795 1,730 1,780 60 3,978,600 7,025,356,000 508 712.000 1,780 T/J 52,400 1,770 B 67,300 186 MASA Multistrada Arah Sarana Tbk. --S4---1 286 286 280 286 0 33,800 9,526,200 7 203.356 286 T/J 41,500 282 B 18,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,000 4,060 4,060 4,060 60 200 812,000 1 1,602.178 4,060 T/J 1,000 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,160 3,310 3,150 3,240 80 576,100 1,849,030,000 240 249.231 3,240 T/J 1,700 3,210 B 14,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 835 860 840 840 5 5,552,000 4,709,114,500 724 52.500 845 J 174,200 840 T/B 43,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,430 2,430 2,370 2,370 -60 4,332,000 10,375,451,000 484 171.119 2,370 T/J 102,300 2,360 B 11,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 224 218 218 0 11,070,500 2,437,322,600 582 195.530 220 J 165,900 218 T/B 322,600 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 185 190 0 10,300 1,956,500 4 137.681 190 T/J 390,700 184 B 2,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,420 2,420 2,350 2,420 0 16,200 38,911,000 15 121.000 2,420 T/J 39,300 2,410 B 100 194 MDLN Modernland Realty Tbk. --S6---1 292 298 292 296 4 5,166,900 1,528,394,400 225 87.846 298 J 515,100 296 T/B 3,544,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,120 1,180 1,105 1,180 60 59,333,000 68,059,037,500 4,340 2,078.306 1,185 J 247,000 1,180 T/B 3,910,500 196 MEGA Bank Mega Tbk. --U8---1 2,890 2,800 2,790 2,790 -100 27,200 75,983,000 13 2,033.706 2,790 T/J 9,900 2,740 B 600 197 MERK Merck Tbk. --U5---2 8,250 8,250 8,200 8,200 -50 12,200 100,190,000 13 21,620.481 8,200 T/J 700 8,150 B 2,500 198 META Nusantara Infrastructure Tbk. --S7---1 218 218 216 218 0 4,684,600 1,017,365,400 97 65.446 218 T/J 1,585,600 216 B 707,200 199 MFIN Mandala Multifinance Tbk. --U8---2 1,540 1,550 1,505 1,550 10 101,000 154,302,500 16 794.872 1,560 J 160,100 1,505 B 12,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 6,300 6,457,500 2 372.727 1,060 J 2,100 1,025 T/B 193,700 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,945 1,900 1,935 35 4,940,100 9,485,997,500 1,536 113.925 1,935 T/J 167,000 1,930 B 203,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 0 0 1,860 0 0 0 0 1,771.429 1,900 J 500 1,700 B 1,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 248 256 244 246 -2 2,611,100 647,286,000 136 615.000 250 J 5,900 246 T/B 30,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,400 30,450 30,350 30,350 -50 99,900 3,034,722,500 46 1,445.238 30,375 J 1,000 30,300 B 1,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,600 14,500 14,500 0 6,400 92,940,000 3 92,356.688 14,600 J 248,600 14,500 T/B 30,000 206 MLPL Multipolar Tbk. --S9K--1 158 165 160 164 6 8,043,200 1,307,636,400 497 18.811 164 T/J 2,398,300 163 B 1,589,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 575 585 500 585 10 50,100 29,300,000 5 100.000 585 T/J 197,800 540 B 200 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,550 1,500 1,525 25 6,834,600 10,434,304,000 1,821 169.444 1,525 T/J 231,100 1,520 B 386,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 860 850 855 5 78,200 66,641,500 21 57.000 860 J 6,100 855 T/B 38,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 442 458 442 450 8 898,100 404,028,400 150 189.195 452 J 14,800 450 T/B 588,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,100 0 0 4,100 0 0 0 0 371.888 4,000 J 200 3,640 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 855 885 815 840 -15 27,800 24,083,500 17 55.263 835 J 156,100 830 B 1,400 213 MTDL Metrodata Electronics Tbk. --U9---1 635 690 650 685 50 29,700 20,338,500 14 1,233.168 685 T/J 58,800 665 B 10,100 214 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---1 364 364 364 364 0 2,000 728,000 1 153.037 362 J 2,000 358 B 46,200 216 MYOH Samindo Resources Tbk. --U2---1 780 780 765 775 -5 400,200 308,800,500 65 92.309 775 T/J 264,500 770 B 10,000 217 MYRX Hanson International Tbk. --S6XXO2 123 168 125 168 45 1,624,231,900 232,877,201,800 9,726 114.573 0 J 0 168 T/B 28,004,400 218 NASA Ayana Land International Tbk. --U9---2 410 418 398 398 -12 238,200 95,061,800 39 386.408 408 J 50,000 398 T/B 37,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,690 3,690 3,550 3,570 -120 96,600 346,773,000 156 1,098.462 3,570 T/J 100 3,560 B 11,300 220 NIRO Nirvana Development Tbk. --U6---2 89 94 89 90 1 322,500 29,103,300 20 85.714 90 T/J 595,800 86 B 2,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,825 0 0 1,825 0 0 0 0 1,105.746 1,850 J 900 1,825 B 1,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 890 920 880 890 0 9,600 8,562,000 32 237.333 920 J 53,000 890 T/B 4,900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 406 424 408 418 12 737,000 308,703,800 90 49.176 418 T/J 36,200 416 B 66,800 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,100 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 585 535 560 20 687,200 387,182,500 257 1,107.924 560 T/J 3,200 555 B 10,000 226 PALM Provident Agro Tbk. --U1---2 280 300 294 298 18 7,400 2,207,000 9 81.450 298 T/J 8,600 294 B 300 227 PANS Panin Sekuritas Tbk. --U8---1 2,210 2,210 2,190 2,190 -20 16,000 35,306,000 13 1,592.727 2,190 T/J 600 2,180 B 5,500 228 PBID Panca Budi Idaman Tbk. --U3---2 895 905 890 900 5 58,200 52,386,000 29 105.882 910 J 153,000 900 T/B 48,800 229 PBRX Pan Brothers Tbk. --S4K--1 486 500 484 498 12 20,834,300 10,205,749,200 5,396 881.416 498 T/J 500 496 B 448,300 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,800 J 8,000 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,160 2,150 1,980 2,140 -20 852,000 1,745,271,000 391 1,426.667 2,140 T/J 16,400 2,130 B 74,600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,450 1,450 1,450 1,450 0 200 290,000 2 282.927 1,450 T/J 900 1,355 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,230 3,210 3,200 3,200 -30 2,400 7,694,000 8 1,327.856 3,200 T/J 1,800 3,170 B 500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,425 1,370 1,415 45 3,819,700 5,363,351,000 215 2,355.977 1,415 T/J 555,200 1,400 B 100,000 235 PNIN Paninvest Tbk. --U8---1 1,180 1,230 1,190 1,200 20 641,100 770,370,500 231 1,276.053 1,200 T/J 10,000 1,195 B 81,200 236 PNLF Panin Financial Tbk. --S8---1 278 286 276 280 2 21,599,800 6,051,495,000 1,232 302.637 282 J 14,600 280 T/B 121,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,210 1,195 1,020 1,195 -15 600 629,500 2 597.094 1,200 J 600 1,025 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,080 4,110 4,070 4,100 20 24,354,900 99,647,300,000 349 2,602.332 4,110 J 322,400 4,100 T/B 183,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 655 605 650 0 781,600 498,534,500 195 121.495 650 T/J 95,800 635 B 34,600 240 POWR Cikarang Listrindo Tbk. --M7---2 1,170 1,215 1,135 1,200 30 182,900 217,298,000 31 80.000 1,210 J 700 1,180 B 88,600 241 PPRE PP Presisi Tbk. --U7---1 396 396 384 390 -6 2,534,000 986,551,200 358 90.698 392 J 200 390 T/B 51,400 242 PPRO PP Properti Tbk. --S6K--1 188 191 188 189 1 15,614,000 2,953,451,700 992 408.649 190 J 4,924,400 189 T/B 23,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,700 3,650 3,590 3,650 -50 400 1,444,000 3 56.154 3,640 J 200 3,590 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 190 180 186 6 3,786,200 697,912,100 282 603.445 186 T/J 5,000 185 B 369,600 245 PTBA Bukit Asam Tbk. --S2BXO1 3,050 3,110 3,060 3,090 40 14,238,400 43,890,277,000 3,025 2,686.957 3,090 T/J 219,900 3,080 B 100 246 PTPP PP (Persero) Tbk. --S6XXO1 2,980 3,040 2,970 2,980 0 12,582,900 37,667,897,000 1,603 560.150 2,980 T/J 224,600 2,970 B 329,300 247 PTRO Petrosea Tbk. --M2---1 2,400 2,470 2,370 2,370 -30 4,149,700 10,036,245,000 1,178 1,896.000 2,380 J 28,700 2,370 T/B 209,900 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,100 J 400 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 660 670 660 660 0 15,052,300 9,982,195,500 819 2,544.431 665 J 93,400 660 T/B 93,400 250 RAJA Rukun Raharja Tbk. --S7---1 615 705 615 680 65 15,025,400 10,115,257,000 1,745 2,335.807 680 T/J 1,216,700 675 B 90,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,190 1,150 1,170 20 4,508,300 5,259,358,500 1,500 731.250 1,170 T/J 577,300 1,165 B 39,100 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,600 5,600 5,600 0 3,200 17,920,000 3 295.018 6,000 J 100 5,600 T/B 4,800 253 RIMO Rimo International Lestari Tbk --S9---2 142 191 142 191 49 1,218,933,100 200,450,120,600 13,411 104.863 0 J 0 191 T/B 42,400,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 330 312 320 2 35,800 11,377,400 11 2,503.912 330 J 2,400 312 B 22,300 255 RODA Pikko Land Development Tbk. --U6---2 148 160 148 154 6 2,000 307,300 5 245.889 154 T/J 25,700 144 B 2,300 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,235 1,235 -10 145,900 180,707,500 83 484.314 1,240 J 51,100 1,235 T/B 989,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 595 605 560 560 -35 2,359,500 1,394,020,000 560 700.000 565 J 142,100 560 T/B 215,900 258 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 10,100 10,100 10,050 10,100 0 3,900 39,365,000 4 6,516.129 10,100 T/J 8,100 10,050 B 1,400 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,740 2,640 2,700 0 8,240,100 22,200,641,000 952 1,221.427 2,710 J 100,000 2,700 T/B 12,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 21,500 850 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,530 2,540 2,530 2,530 0 78,600 199,184,000 25 108.120 2,540 J 2,700 2,520 B 29,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,545 J 45,000 1,100 B 300 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 790 765 790 20 2,638,000 2,045,945,000 241 564.286 790 T/J 135,500 785 B 30,000 265 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---1 660 670 655 660 0 7,398,400 4,889,617,500 510 113.793 660 T/J 287,700 655 B 75,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,600 8,600 8,400 8,475 -125 94,200 798,240,000 230 96.254 8,500 J 2,900 8,475 T/B 13,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 510 500 505 5 5,541,200 2,793,217,500 252 45.909 510 J 340,400 505 T/B 2,763,300 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 980 1,015 -15 120,200 121,506,000 7 1.128 1,015 T/J 20,500 1,000 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 590 590 590 590 0 100 59,000 1 513.043 610 J 3,000 560 B 3,000 271 SMAR Smart Tbk. --U1---2 3,360 3,400 3,350 3,400 40 8,900 29,945,000 16 1,123.373 3,400 T/J 7,300 3,340 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,090 3,100 3,070 3,070 -20 153,500 472,164,000 135 548.214 3,080 J 100 3,060 B 19,100 273 SMCB Holcim Indonesia Tbk. --M3---1 850 865 850 865 15 81,400 70,090,000 41 1,044.686 865 T/J 4,700 855 B 27,700 274 SMDR Samudera Indonesia Tbk. --S7---1 510 540 510 515 5 11,033,400 5,757,927,000 901 2,066.779 520 J 281,500 515 T/B 666,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,135 1,155 1,100 1,100 -35 15,286,300 17,090,626,500 2,698 1,807.427 1,110 J 42,500 1,100 T/B 627,900 276 SMRU SMR Utama Tbk. --U2---2 458 478 456 460 2 1,792,900 830,489,400 67 112.492 460 T/J 931,700 458 B 22,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,285 1,315 1,280 1,295 10 553,500 713,042,500 100 3,458.960 1,315 J 121,600 1,285 B 4,200 278 SOCI Soechi Lines Tbk. --M7---1 260 274 262 264 4 20,695,100 5,513,644,400 1,209 48.000 266 J 822,100 264 T/B 1,736,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 191 193 193 193 2 10,800 2,084,400 3 205.974 194 J 200 193 T/B 9,400 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 358 328 352 24 999,230,200 343,374,550,600 20,372 146.667 354 J 4,326,600 352 T/B 2,017,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,860 3,800 3,800 -50 43,500 166,739,000 19 69.091 3,850 J 4,300 3,800 T/B 103,300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 575 560 565 5 21,563,300 12,283,860,500 961 231.795 570 J 688,100 565 T/B 1,877,000 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,465 1,465 1,440 1,455 -10 69,991,600 101,623,305,000 644 217.164 1,455 T/J 82,400 1,450 B 63,100 284 STTP Siantar Top Tbk. --U5---2 3,850 4,100 4,000 4,100 250 8,000 32,350,000 3 2,422.738 4,100 T/J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 64.769 50 T/J 97,339,600 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,750 3,700 3,710 0 1,760,600 6,558,106,000 614 3,372.727 3,720 J 27,300 3,710 T/B 37,300 288 TARA Sitara Propertindo Tbk. --S6K--1 775 780 775 780 5 38,165,600 29,710,698,000 3,821 735.849 785 J 632,500 780 T/B 27,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 5,975 5,800 5,800 0 597,100 3,500,167,500 889 286.420 5,875 J 500 5,800 T/B 157,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,190 1,155 1,165 0 1,490,200 1,748,113,000 398 265.285 1,175 J 14,000 1,165 T/B 85,100 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,400 J 22,100 17,250 B 1,800 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 875 945 875 890 15 708,600 638,672,000 187 287.097 910 J 80,000 890 T/B 35,800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 3,500 620 B 10,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,550 J 1,500 2,200 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 535 520 530 0 681,300 359,436,000 165 265.000 530 T/J 900 525 B 4,800 296 TINS Timah Tbk. --S2K--1 985 1,005 980 995 10 14,580,200 14,434,192,000 1,390 508.439 995 T/J 1,012,900 990 B 870,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,980 4,120 3,970 4,120 140 2,039,300 8,273,344,000 603 254.732 4,130 J 44,700 4,120 T/B 2,088,900 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,140 J 100 1,065 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,640 2,640 2,540 2,640 0 12,800 33,772,000 7 138.947 2,640 T/J 100 2,520 B 200 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,090 4,110 4,080 4,080 -10 9,204,000 37,701,538,000 806 1,316.129 4,090 J 22,800 4,070 B 121,800 301 TOTL Total Bangun Persada Tbk. --S6---1 700 710 700 710 10 527,700 372,063,500 143 255.188 710 T/J 131,400 705 B 3,007,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 390 394 390 394 4 4,100 1,603,000 10 1,278.100 394 T/J 2,400 392 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,550 3,780 3,570 3,780 230 2,075,500 7,507,367,000 1,326 3,612.972 3,780 T/J 632,600 3,600 B 8,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 306 326 306 320 14 397,833,400 127,183,308,200 5,496 264.476 322 J 15,021,400 320 T/B 4,974,700 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 132 135 0 87,800 11,832,000 13 136.041 135 T/J 21,400 134 B 20,000 306 TRST Trias Sentosa Tbk. --U3---1 388 390 390 390 2 100,000 39,000,000 2 232.641 410 J 1,600 392 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,645 1,650 1,635 1,640 -5 743,400 1,218,670,500 46 292.565 1,650 J 28,800 1,635 B 11,100 308 TURI Tunas Ridean Tbk. --M9---1 1,330 1,340 1,335 1,340 10 1,147,200 1,534,462,000 19 2,977.778 1,345 J 341,800 1,340 T/B 460,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,300 1,280 1,295 15 1,354,200 1,752,156,500 95 2,510.858 1,300 J 47,400 1,295 T/B 278,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,000 4,000 4,000 0 200 800,000 1 148.144 3,950 J 10,000 3,700 B 400 311 VICO Victoria Investama Tbk. --U8---1 240 254 240 252 12 210,000 52,653,400 65 201.600 254 J 24,300 252 T/B 3,400 312 VIVA Visi Media Asia Tbk. --S9---1 304 306 292 300 -4 5,987,500 1,784,692,800 388 100.000 302 J 122,900 300 T/B 527,900 313 VOKS Voksel Electric Tbk. --S4---1 238 248 238 240 2 11,200 2,669,800 5 106.165 248 J 4,800 240 T/B 29,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 262 266 262 262 0 910,900 240,567,800 197 90.345 264 J 11,700 262 T/B 234,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,030 1,965 1,980 0 29,473,700 58,704,884,500 2,627 508.928 1,985 J 320,300 1,980 T/B 487,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 318 328 318 320 2 34,000 10,863,200 19 86.539 330 J 400 320 T/B 87,500 317 WOOD Integra Indocabinet Tbk. --S5---2 210 234 214 226 16 7,373,000 1,682,247,200 451 86.923 226 T/J 283,500 224 B 291,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 452 464 456 458 6 95,685,000 43,999,042,800 2,852 93.469 460 J 2,419,400 458 T/B 2,844,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,880 2,920 2,860 2,900 20 18,593,300 53,745,993,000 2,290 782.726 2,900 T/J 34,600 2,890 B 50,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 575 585 575 585 10 11,851,600 6,891,969,000 779 99.153 585 T/J 667,400 580 B 53,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,770 1,750 1,770 20 10,280,900 18,112,832,500 514 1,264.286 1,770 T/J 231,300 1,765 B 1,351,600 Total 9,883,411,500 3,628,138,614,600 281,967 3,615,086,000 188,169,400 Jakarta, 12 February 2018 Trading Division