List of Securities Quotation: IDX SMC Composite Date: Tuesday, 13 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 13,325 13,475 13,350 13,400 75 2,870,100 38,519,417,500 1,210 1,088.582 13,400 T/J 142,900 13,375 B 204,900 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 3,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,230 2,200 2,040 2,100 -130 900 1,876,000 4 56.000 2,180 J 100 2,100 T/B 20,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,330 1,295 1,315 -5 7,106,300 9,308,882,500 1,512 1,603.659 1,315 T/J 49,300 1,300 B 122,700 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,910 2,830 2,830 0 1,616,100 4,634,583,000 212 118.843 2,830 T/J 73,000 2,820 B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,440 2,350 2,380 -40 14,331,300 34,332,852,000 2,066 1,869.115 2,380 T/J 1,139,600 2,370 B 178,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,675 8,800 8,650 8,725 50 382,400 3,338,075,000 80 375.269 8,725 T/J 25,000 8,700 B 21,400 8 ADMG Polychem Indonesia Tbk --U3---1 276 284 278 278 2 2,217,900 621,784,200 114 24.814 278 T/J 200 276 B 11,500 9 AGII Aneka Gas Industri Tbk. --S3---1 760 765 745 745 -15 39,800 30,069,000 45 67.727 765 J 8,400 745 T/B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 560 565 555 555 -5 9,115,500 5,092,073,500 703 906.744 555 T/J 415,500 550 B 2,397,500 11 AGRS Bank Agris Tbk. --U8---2 370 378 342 360 -10 653,800 232,774,600 277 327.273 360 T/J 18,800 352 B 21,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 456 464 450 452 -4 32,294,400 14,706,249,600 1,689 55.015 454 J 177,000 452 T/B 875,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,900 6,000 5,875 5,950 50 6,320,200 37,430,502,500 2,053 4,742.132 5,950 T/J 52,800 5,925 B 67,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 386 386 386 386 0 100 38,600 1 367.619 386 T/J 2,600 372 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,500 5,600 5,450 5,475 -25 14,800 80,992,500 52 223.469 5,475 T/J 89,300 5,450 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 610 590 600 0 22,300 13,293,500 11 1,531.042 600 T/J 189,000 590 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,390 1,390 1,350 1,390 0 272,400 378,590,500 26 115.833 1,390 T/J 2,000 1,365 B 1,500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 855 880 860 875 20 58,777,900 51,208,972,500 2,681 576.910 875 T/J 3,221,700 870 B 1,436,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 53,100 94,518,000 2 113.956 1,780 T/J 1,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 0 0 510 0 0 0 0 542.461 510 J 221,600 505 B 217,900 21 APLN Agung Podomoro Land Tbk. --M6---1 220 224 216 218 -2 37,010,500 8,120,386,800 1,835 59.726 220 J 926,200 218 T/B 587,300 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,100 1,055 1,100 0 18,600 20,213,500 13 73.333 1,100 T/J 39,500 1,055 B 3,300 23 ARMY Armidian Karyatama Tbk. --U6---2 328 334 286 290 -38 26,839,500 8,256,684,000 1,773 96.667 292 J 276,400 290 T/B 725,000 24 ARNA Arwana Citramulia Tbk. --S3---1 328 332 326 330 2 191,400 63,095,200 82 2,242.914 330 T/J 804,000 328 B 102,300 25 ASGR Astra Graphia Tbk. --U9---1 1,265 1,280 1,250 1,250 -15 572,900 718,484,500 77 259.164 1,250 T/J 54,200 1,245 B 45,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 875 850 850 -25 1,710,000 1,486,810,000 166 1,574.074 850 T/J 72,500 845 B 53,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 388 382 382 4 16,400,900 6,301,145,200 1,349 363.810 384 J 692,200 382 T/B 70,000 28 ATIC Anabatic Technologies Tbk. --U9---1 775 0 0 775 0 0 0 0 110.714 765 J 3,500 675 B 500 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 1,950 1,960 1,925 1,930 -20 479,300 929,856,000 443 1,745.501 1,935 J 12,900 1,930 T/B 16,800 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 52 52 -1 17,314,800 915,605,200 248 59.684 53 J 1,038,700 52 T/B 2,281,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 238 292 240 286 48 9,949,800 2,738,714,800 862 210.860 288 J 325,000 286 T/B 30,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,465 1,475 1,465 1,475 10 81,500 119,705,000 17 1,843.750 1,475 T/J 12,900 1,450 B 3,100 34 BBKP Bank Bukopin Tbk. --S8---1 595 620 590 615 20 14,682,800 8,973,488,500 1,006 182.444 620 J 962,700 615 T/B 1,888,500 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 2,050 0 0 2,050 0 0 0 0 513.626 2,050 J 100 1,900 B 2,100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,720 3,760 3,700 3,760 40 30,657,200 114,598,737,000 3,055 490.435 3,760 T/J 634,700 3,750 B 21,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 332 326 326 0 6,315,700 2,073,031,800 91 331.908 326 T/J 476,500 324 B 3,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 1,550 1,550 1,550 -5 2,000 3,100,000 4 627.492 1,550 T/J 2,900 1,190 B 2,000 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 3,020,300 151,015,000 156 217.306 50 T/J 156,296,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 298 292 296 6 19,685,300 5,806,558,000 667 174.118 296 T/J 1,289,000 294 B 23,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 705 710 700 700 -5 442,700 311,864,000 69 3,587.168 705 J 300 700 T/B 279,800 44 BHIT MNC Investama Tbk. --S9K--1 135 144 125 132 -3 278,978,800 38,055,443,200 32,510 386.021 132 T/J 2,439,700 131 B 862,500 45 BINA Bank Ina Perdana Tbk. --U8---2 985 985 970 985 0 23,363,000 23,012,105,000 24 556.510 1,000 J 92,700 975 B 2,300 46 BIPI Benakat Integra Tbk. --S2K--2 89 94 87 87 -2 132,421,800 11,856,743,900 2,619 62.143 88 J 3,183,600 87 T/B 3,475,600 47 BIRD Blue Bird Tbk. --U7---1 3,630 3,630 3,420 3,500 -130 976,500 3,415,949,000 388 53.846 3,510 J 7,800 3,500 T/B 885,600 48 BISI BISI International Tbk. --S1---1 1,810 1,815 1,800 1,815 5 151,200 273,975,000 24 907.500 1,815 T/J 36,900 1,800 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,270 2,220 2,270 0 11,305,900 25,328,641,000 1,021 378.333 2,270 T/J 112,900 2,260 B 107,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 755 775 755 770 15 10,760,500 8,242,610,000 990 179.070 770 T/J 530,600 765 B 1,997,400 51 BKSL Sentul City Tbk. --S6K--1 204 210 196 200 -4 626,288,700 126,734,160,700 6,428 13.820 202 J 7,445,300 200 T/B 2,449,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 226 218 226 14 24,900 5,458,600 7 518.587 224 J 19,800 218 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 9,700 9,700 9,700 9,700 0 500 4,850,000 1 323.333 9,700 T/J 900 8,575 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 330 328 328 4 2,600 853,000 2 102.500 340 J 1,400 330 B 300 56 BMTR Global Mediacom Tbk. --S9LKO1 660 670 640 645 -15 48,025,400 31,644,205,000 13,359 524.988 645 T/J 1,133,400 640 B 395,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,400 70,000 2 1.719 50 T/J 2,620,821,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,395 1,440 1,380 1,420 25 5,671,300 8,044,972,500 617 10.485 1,420 T/J 64,700 1,400 B 10,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 290 278 286 -4 1,978,500 558,544,600 165 3.380 288 J 88,300 286 T/B 60,000 60 BNLI Bank Permata Tbk. --M8K--1 660 675 660 660 0 12,397,100 8,244,655,500 755 7.186 665 J 949,700 660 T/B 160,100 61 BOGA Bintang Oto Global Tbk. --S9---2 605 610 605 610 5 3,020,100 1,839,344,500 594 592.233 615 J 291,200 610 T/B 54,900 62 BOLT Garuda Metalindo Tbk. --U4---2 940 950 940 945 5 358,200 338,895,500 135 171.818 945 T/J 3,100 940 B 6,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,600 B 1,300 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 0 0 7,700 0 0 0 0 299.675 7,600 J 500 6,300 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 85 81 82 -1 156,485,400 13,059,740,100 1,779 12.913 82 T/J 2,536,300 81 B 16,616,500 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,375 J 900 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,420 2,350 2,370 20 21,226,400 50,776,604,000 2,113 185.604 2,380 J 55,400 2,370 T/B 21,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,805 1,775 1,785 25 17,815,100 31,866,774,000 2,613 349.654 1,785 T/J 233,800 1,780 B 6,000 69 BSIM Bank Sinarmas Tbk. --U8---1 820 835 810 810 -10 1,100 893,500 2 552.452 800 J 2,000 720 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,450 2,450 0 100 245,000 1 125.641 2,450 T/J 16,200 2,300 B 300 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---2 133 155 130 148 15 23,215,100 3,363,985,300 1,694 1,133.926 148 T/J 201,200 144 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 396,496,800 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,260 3,270 3,220 3,220 -40 271,800 879,654,000 128 623.352 3,240 J 10,000 3,220 T/B 12,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,480 1,850 1,850 1,850 370 11,500 21,275,000 6 313.559 1,850 T/J 6,700 1,440 B 300 76 BUMI Bumi Resources Tbk. --S2LKO2 326 344 328 330 4 1,061,413,600 355,484,786,200 13,863 19.153 330 T/J 9,114,500 328 B 25,087,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 480 486 486 486 6 100 48,600 1 186.923 505 J 100 484 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 262 266 254 254 -8 2,905,300 747,154,800 287 240.182 256 J 150,200 254 T/B 97,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 214 222 216 216 2 33,297,400 7,253,248,600 1,009 47.241 218 J 3,323,000 216 T/B 263,300 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,800 10,750 10,800 0 10,700 115,525,000 4 186.207 10,800 T/J 10,500 10,750 B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 675 700 675 680 5 621,700 426,567,500 267 206.061 685 J 12,200 680 T/B 25,700 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 59,400 1,400 B 2,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 298 302 284 292 -6 1,735,000 505,124,600 187 533.460 292 T/J 930,600 290 B 214,300 84 CASS Cardig Aero Services Tbk. --U7---2 715 730 700 725 10 503,700 352,607,000 11 181.250 725 T/J 965,900 700 B 74,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 97 99 92 92 -5 1,988,300 189,455,000 150 588.800 93 J 10,000 92 T/B 74,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 314 326 314 314 0 140,700 44,825,200 25 24.571 326 J 500 314 T/B 40,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 635 0 0 635 0 0 0 0 2,304.231 635 J 13,300 510 B 5,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 930 910 920 0 1,393,100 1,283,995,000 229 800.000 920 T/J 135,200 915 B 202,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,570 1,595 1,550 1,575 5 8,700 13,662,500 27 150.709 1,580 J 2,400 1,525 B 500 90 CMPP AirAsia Indonesia Tbk. --U9---2 352 418 350 380 28 6,756,000 2,586,141,600 1,315 71.881 382 J 51,700 380 T/B 104,300 91 COWL Cowell Development Tbk. --M6---2 835 830 825 825 -10 295,900 244,982,500 63 634.615 825 T/J 8,900 820 B 200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 21,700 1,085,000 7 45.455 50 T/J 108,444,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 540 510 530 30 11,600 6,029,000 7 267.454 530 T/J 6,500 515 B 10,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,625 0 0 1,625 0 0 0 0 541.667 1,500 J 215,500 1,300 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 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,290 1,250 1,265 20 27,338,800 34,671,028,500 2,573 283.226 1,270 J 12,800 1,265 T/B 67,800 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 102,268,400 5,137,332,300 533 16.496 50 T/J 4,575,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 348 354 348 350 2 4,788,200 1,672,958,000 260 60.990 350 T/J 3,284,200 348 B 493,800 99 DKFT Central Omega Resources Tbk. --U2---2 396 398 390 398 2 230,000 91,460,000 7 1,022.348 398 T/J 2,500 390 B 5,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,000 5,000 5,000 0 1,800 9,000,000 4 29,888.218 5,000 T/J 41,700 4,830 B 1,100 101 DMAS Puradelta Lestari Tbk. --M6K--1 188 190 188 188 0 5,579,700 1,056,956,600 190 89.524 189 J 600,000 188 T/B 666,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,200 2,240 0 15,800 35,374,000 7 1,967.691 2,240 T/J 4,800 2,230 B 20,800 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,105 1,180 1,120 1,130 25 79,560,000 91,084,318,500 4,158 1,529.839 1,130 T/J 849,500 1,125 B 1,135,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 296 284 296 4 606,500 175,396,600 31 53.818 294 J 10,000 288 B 6,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 400 402 392 398 -2 1,135,200 453,052,600 57 107.568 398 T/J 71,500 394 B 8,000 106 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 2,600 107 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 2,000 0 0 2,000 0 0 0 0 736.183 2,040 J 1,000 1,985 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 326 334 320 320 -6 1,501,700 486,075,000 344 213.333 322 J 109,500 320 T/B 104,400 110 ECII Electronic City Indonesia Tbk. --U9---2 950 900 850 875 -75 225,600 193,997,000 108 21.605 875 T/J 32,600 845 B 1,300 111 ELSA Elnusa Tbk. --S2K--1 406 418 406 406 0 92,749,200 38,127,192,000 2,799 101.500 408 J 713,200 406 T/B 1,238,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 175,400 8,770,000 12 10.308 50 T/J 227,220,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 216 222 208 208 -8 376,979,800 80,908,631,400 5,285 17.342 208 T/J 11,320,800 206 B 7,133,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 5,000 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 875 950 880 925 50 45,333,800 41,782,058,500 2,628 92.500 930 J 351,400 925 T/B 949,600 116 ESSA Surya Esa Perkasa Tbk. --U2---1 328 338 318 322 -6 15,667,900 5,140,713,200 829 599.505 322 T/J 385,200 320 B 323,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,960 2,900 2,960 100 3,367,300 9,905,254,000 2,874 150.222 2,960 T/J 65,400 2,950 B 4,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,510 1,510 1,510 0 2,000 3,020,000 1 2,374.774 1,545 J 2,000 1,510 T/B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,275 5,525 5,275 5,500 225 274,900 1,483,257,500 129 1,260.427 5,500 T/J 34,900 5,475 B 6,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,440 1,445 1,445 1,445 5 1,300 1,878,500 2 289.000 1,550 J 400 1,445 T/B 5,800 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,920.000 2,450 J 1,000 2,400 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 575 590 570 585 10 2,284,200 1,325,101,500 119 585.000 590 J 98,800 585 T/B 14,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 740 730 730 -5 23,933,800 17,708,658,000 39 331.818 735 J 499,900 715 B 100,800 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 208 200 200 -2 1,498,100 303,482,600 133 60.665 200 T/J 65,200 199 B 30,400 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 3,700 185,000 4 2.778 50 T/J 5,223,900 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---1 310 318 308 318 8 19,042,800 5,995,969,600 608 42.748 320 J 2,445,500 318 T/B 2,125,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 780 825 785 805 25 17,984,500 14,520,159,500 1,651 158.041 810 J 129,700 805 T/B 192,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 352 370 350 370 18 10,115,800 3,670,400,200 1,138 92.500 372 J 351,000 368 B 7,000 130 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---1 160 161 160 160 0 125,700 20,122,900 14 64.000 161 J 39,200 159 B 20,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 336 J 900 324 B 1,000 134 HERO Hero Supermarket Tbk. --U9---1 920 930 920 930 10 5,700 5,297,000 30 1,941.221 940 J 300 930 T/B 5,800 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,390 3,200 3,250 40 84,300 275,681,000 36 994.918 3,250 T/J 1,900 3,240 B 500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 700 705 5 3,000 2,102,500 2 1,084.615 700 J 11,200 680 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 290 280 290 6 9,998,800 2,867,653,000 2,705 96.667 290 T/J 791,900 288 B 400 138 HRUM Harum Energy Tbk. --S2K--1 3,140 3,260 3,140 3,200 60 4,105,900 13,183,551,000 1,362 61.538 3,200 T/J 787,300 3,190 B 434,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,900 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 890 895 895 895 5 100 89,500 1 69.922 980 J 10,900 885 B 3,500 141 IIKP Inti Agri Resources Tbk --U5---2 226 240 222 226 0 361,652,100 83,825,094,400 2,077 433.798 228 J 312,500 226 T/B 76,200 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 835 925 830 830 -5 712,400 616,920,000 985 111.428 845 J 800 830 T/B 40,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 284 302 286 290 6 3,840,600 1,135,270,000 157 58.000 290 T/J 363,600 288 B 312,300 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,010 1,015 1,005 1,015 5 346,400 349,860,500 51 267.105 1,015 T/J 34,900 1,010 B 300 145 INAF Indofarma Tbk. --U5K--1 4,370 4,480 4,350 4,480 110 32,900 145,491,000 91 1,792.000 4,480 T/J 1,000 4,450 B 100 146 INCO Vale Indonesia Tbk. --S2XXO1 3,540 3,620 3,560 3,610 70 10,348,700 37,102,456,000 1,758 1,473.469 3,610 T/J 68,100 3,600 B 11,300 147 INDY Indika Energy Tbk. --S7LKO1 4,130 4,320 4,200 4,240 110 21,671,100 92,449,788,000 4,388 143.729 4,240 T/J 437,700 4,230 B 194,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,200 8,375 8,100 8,150 -50 11,868,500 97,462,317,500 2,511 419.958 8,150 T/J 74,100 8,125 B 205,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 93 88 89 -1 6,476,000 587,539,600 1,467 0.508 90 J 449,000 89 T/B 1,244,400 150 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---2 454 464 448 450 -4 10,448,000 4,775,187,400 949 317.212 450 T/J 121,300 448 B 76,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 414 420 408 420 6 713,600 294,974,600 208 110.526 420 T/J 25,500 418 B 38,500 153 ISAT Indosat Tbk. --S7K--1 5,400 5,450 5,400 5,425 25 103,600 562,922,500 230 387.500 5,450 J 8,100 5,425 T/B 20,200 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,400 29,900 28,600 28,900 500 1,229,800 35,904,712,500 2,409 206.429 28,900 T/J 4,900 28,800 B 1,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 105 110 103 107 2 708,500 74,991,600 95 76.429 107 T/J 111,900 105 B 6,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 500 486 500 44 136,500 68,209,200 19 283.624 500 T/J 16,900 486 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 490 500 0 200 99,000 2 413.849 500 T/J 101,100 490 B 48,500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,000 995 950 955 -45 48,600 46,471,000 25 682.143 990 J 16,300 955 T/B 10,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,595 1,550 1,575 -20 9,800,700 15,410,589,500 1,570 430.563 1,580 J 325,800 1,575 T/B 36,700 160 JRPT Jaya Real Property Tbk. --S6---1 845 875 845 875 30 5,020,900 4,278,290,500 440 841.346 875 T/J 124,000 865 B 150,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,675 5,850 5,700 5,750 75 11,449,200 66,044,232,500 2,389 339.073 5,750 T/J 10,700 5,725 B 36,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,200 J 400 1,610 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,410 2,460 2,410 2,420 10 389,800 949,605,000 145 2,420.000 2,420 T/J 35,100 2,410 B 45,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 474 496 476 484 10 19,937,400 9,752,082,400 1,750 58.810 486 J 580,000 484 T/B 55,000 165 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---1 290 294 288 292 2 243,200 70,423,800 131 10.131 294 J 185,800 292 T/B 26,000 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,020 2,000 2,020 20 7,900 15,923,000 36 53.158 2,020 T/J 1,600 2,000 B 3,900 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 3,040 2,920 2,980 60 876,400 2,610,607,000 144 993.333 2,980 T/J 400 2,960 B 19,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 402 420 408 408 6 370,400 153,339,000 112 1,431.579 414 J 5,200 408 T/B 49,900 170 KMTR Kirana Megatara Tbk. --U3---2 448 462 442 448 0 469,500 211,466,800 99 97.817 450 J 200 442 B 2,200 171 KPIG MNC Land Tbk. --U9---2 1,350 1,350 1,350 1,350 0 800 1,080,000 1 290.491 1,335 J 1,000 1,280 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,500 2,520 2,510 2,510 10 45,200 113,609,000 14 912.727 2,520 J 400 2,500 B 100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 484 505 486 498 14 23,508,500 11,689,147,800 1,315 61.912 500 J 753,900 498 T/B 1,005,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 505 525 510 520 15 49,673,300 25,674,807,500 5,460 5,409.904 520 T/J 2,875,700 515 B 115,400 175 LINK Link Net Tbk. --S9K--1 5,400 5,400 5,300 5,400 0 219,000 1,175,515,000 135 337.500 5,400 T/J 172,800 5,350 B 1,300 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,370 3,290 3,310 0 1,122,300 3,720,748,000 323 357.838 3,310 T/J 277,000 3,300 B 3,400 177 LPKR Lippo Karawaci Tbk. --S6XXO1 520 530 515 520 0 15,483,800 8,083,507,500 1,808 133.141 520 T/J 602,000 515 B 1,034,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,225 10,700 10,225 10,675 450 1,863,800 19,589,465,000 2,109 241.893 10,675 T/J 67,500 10,625 B 1,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,365 1,345 1,355 15 22,150,100 30,039,195,000 2,411 349.677 1,355 T/J 2,260,200 1,350 B 117,400 180 LTLS Lautan Luas Tbk. --S9---1 645 645 635 645 0 171,300 110,478,500 20 228.005 645 T/J 84,300 640 B 16,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,025 1,050 1,010 1,030 5 2,693,100 2,783,785,000 408 2,171.804 1,030 T/J 14,700 1,025 B 400 182 MAIN Malindo Feedmill Tbk. --U3---1 685 730 680 720 35 4,698,100 3,337,376,500 558 409.091 720 T/J 190,600 715 B 158,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,860 1,800 1,855 5 32,400 58,839,500 15 110.417 1,855 T/J 92,000 1,815 B 5,400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,150 7,225 7,100 7,125 -25 1,431,900 10,208,892,500 860 1,140.000 7,150 J 2,000 7,125 T/B 255,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,780 1,820 1,775 1,800 20 3,674,300 6,603,234,000 562 720.000 1,805 J 337,300 1,795 B 5,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 286 288 282 286 0 605,000 172,991,000 35 203.356 286 T/J 23,200 282 B 13,500 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,060 4,060 0 200 812,000 1 1,602.178 4,060 T/J 1,300 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,240 3,510 3,240 3,400 160 401,600 1,368,212,000 246 261.538 3,410 J 4,500 3,400 T/B 400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 840 885 850 855 15 7,771,100 6,740,401,000 881 53.438 855 T/J 79,900 850 B 114,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,370 2,390 2,310 2,310 -60 3,474,900 8,219,602,000 516 166.787 2,320 J 1,100 2,310 T/B 4,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 226 218 218 0 6,927,500 1,526,904,400 280 195.530 220 J 15,000 218 T/B 1,457,500 192 MDIA Intermedia Capital Tbk. --U9---1 190 193 190 190 0 7,561,800 1,436,794,400 32 137.681 190 T/J 649,300 187 B 500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,420 2,420 2,300 2,370 -50 63,700 149,462,000 25 118.500 2,370 T/J 2,100 2,320 B 5,000 194 MDLN Modernland Realty Tbk. --S6---1 296 306 298 304 8 1,046,000 316,946,600 157 90.220 304 T/J 376,800 302 B 89,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,180 1,235 1,185 1,200 20 61,226,400 74,230,236,000 5,118 2,113.532 1,200 T/J 780,800 1,195 B 1,081,300 196 MEGA Bank Mega Tbk. --U8---1 2,790 2,790 2,790 2,790 0 300 837,000 3 2,033.706 2,790 T/J 4,800 2,750 B 10,000 197 MERK Merck Tbk. --U5---2 8,200 8,250 8,250 8,250 50 700 5,775,000 3 21,752.314 8,250 T/J 1,800 8,200 B 700 198 META Nusantara Infrastructure Tbk. --S7---1 218 220 214 214 -4 4,016,900 867,612,000 94 64.245 218 J 1,491,900 214 T/B 758,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,550 1,560 1,550 1,560 10 120,200 187,510,000 9 800.000 1,560 T/J 158,700 1,550 B 10,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,025 J 1,000 860 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,935 1,970 1,910 1,950 15 5,802,300 11,308,194,500 2,181 114.808 1,955 J 14,500 1,950 T/B 229,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,810 1,810 1,810 -50 2,500 4,525,000 3 1,723.810 1,860 J 400 1,810 T/B 10,600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 246 306 250 306 60 5,604,900 1,582,016,000 440 765.000 0 J 0 306 T/B 17,916,200 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,350 30,325 30,275 30,275 -75 113,100 3,428,497,500 58 1,441.667 30,300 J 1,000 24,350 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,700 14,600 14,600 100 355,900 5,196,170,000 48 92,993.631 14,700 J 21,700 14,600 T/B 20,000 206 MLPL Multipolar Tbk. --S9K--1 164 169 164 165 1 11,078,000 1,841,249,900 511 18.926 166 J 205,400 165 T/B 1,573,700 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 200,000 570 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,525 1,620 1,530 1,590 65 19,080,300 30,111,143,000 6,491 176.667 1,595 J 318,200 1,590 T/B 631,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 855 860 830 850 -5 503,200 421,971,000 55 56.667 845 J 2,000 835 B 40,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 450 458 452 454 4 284,600 129,350,600 126 190.877 456 J 800 454 T/B 17,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,100 3,950 3,600 3,950 -150 500 1,900,000 5 358.282 3,950 T/J 100 3,520 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 840 870 830 860 20 40,200 34,371,500 9 56.579 860 T/J 6,700 830 B 9,900 213 MTDL Metrodata Electronics Tbk. --U9---1 685 690 670 685 0 11,100 7,479,000 18 1,233.168 690 J 7,300 670 B 4,100 214 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---1 364 366 358 366 2 3,100 1,112,600 5 153.878 366 T/J 5,100 362 B 20,000 216 MYOH Samindo Resources Tbk. --U2---1 775 775 765 775 0 269,900 208,479,000 30 92.309 775 T/J 328,900 765 B 27,500 217 MYRX Hanson International Tbk. --S6XXO2 168 198 159 159 -9 1,224,543,100 216,562,633,100 11,022 108.435 159 T/J 3,317,500 158 B 2,718,200 218 NASA Ayana Land International Tbk. --U9---2 398 398 390 390 -8 21,600 8,424,800 6 378.641 398 J 1,900 394 B 100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,570 3,700 3,620 3,670 100 99,900 365,821,000 173 1,129.231 3,670 T/J 11,200 3,660 B 300 220 NIRO Nirvana Development Tbk. --U6---2 90 93 85 91 1 816,300 71,132,800 20 86.667 91 T/J 1,045,000 88 B 3,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,825 1,850 1,830 1,850 25 1,500 2,765,000 5 1,120.893 1,875 J 700 1,850 T/B 30,100 222 NOBU Bank Nationalnobu Tbk. --M8---1 890 910 870 890 0 25,500 22,507,000 57 237.333 910 J 11,900 890 T/B 5,800 223 NRCA Nusa Raya Cipta Tbk. --S6---1 418 424 418 418 0 237,600 99,729,000 49 49.176 418 T/J 40,800 416 B 110,300 224 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---1 560 635 550 605 45 1,266,100 759,863,500 358 1,196.953 605 T/J 100 600 B 28,700 226 PALM Provident Agro Tbk. --U1---2 298 298 298 298 0 3,500 1,043,000 7 81.450 298 T/J 5,200 270 B 14,000 227 PANS Panin Sekuritas Tbk. --U8---1 2,190 2,240 2,180 2,220 30 25,900 57,601,000 23 1,614.545 2,250 J 4,800 2,180 B 3,500 228 PBID Panca Budi Idaman Tbk. --U3---2 900 915 895 910 10 2,400 2,193,500 3 107.059 905 J 684,500 895 B 110,400 229 PBRX Pan Brothers Tbk. --S4K--1 498 505 490 490 -8 20,276,500 10,048,127,800 4,252 867.257 492 J 1,200 490 T/B 59,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 19,200 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,140 2,250 2,120 2,230 90 409,800 896,142,000 226 1,486.667 2,240 J 2,700 2,230 T/B 49,600 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,450 1,500 1,500 1,500 50 100 150,000 1 292.683 1,500 T/J 900 1,360 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 0 0 3,200 0 0 0 0 1,327.856 3,280 J 1,600 3,170 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,415 1,450 1,405 1,425 10 5,688,200 8,117,793,500 764 2,372.627 1,425 T/J 705,800 1,415 B 600 235 PNIN Paninvest Tbk. --U8---1 1,200 1,340 1,200 1,200 0 7,161,600 9,026,726,000 1,528 1,276.053 1,210 J 7,000 1,200 T/B 78,800 236 PNLF Panin Financial Tbk. --S8---1 280 290 276 276 -4 54,415,900 15,319,674,000 1,774 298.314 280 J 20,500 276 T/B 4,779,200 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,195 0 0 1,195 0 0 0 0 597.094 1,190 J 400 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,100 4,140 4,100 4,130 30 22,197,200 91,526,275,000 219 2,621.373 4,130 T/J 72,500 4,120 B 144,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 655 620 655 5 273,200 176,911,500 90 122.430 655 T/J 125,100 650 B 41,600 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,245 1,200 1,230 30 2,118,600 2,610,696,500 383 82.000 1,230 T/J 63,400 1,220 B 2,000 241 PPRE PP Presisi Tbk. --U7---1 390 398 390 392 2 1,778,600 697,913,600 149 91.163 394 J 26,100 392 T/B 135,300 242 PPRO PP Properti Tbk. --S6K--1 189 191 188 189 0 19,724,300 3,739,188,900 940 408.649 190 J 1,662,800 189 T/B 2,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,650 3,650 3,580 3,610 -40 4,900 17,774,000 15 55.538 3,640 J 2,000 3,580 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 189 184 186 0 2,273,600 422,985,000 231 603.445 186 T/J 183,500 185 B 175,400 245 PTBA Bukit Asam Tbk. --S2BXO1 3,090 3,320 3,120 3,270 180 64,682,100 210,421,917,000 5,384 2,843.478 3,270 T/J 475,600 3,260 B 158,900 246 PTPP PP (Persero) Tbk. --S6XXO1 2,980 3,070 2,990 3,020 40 13,291,800 40,298,902,000 1,327 567.669 3,020 T/J 9,800 3,010 B 41,400 247 PTRO Petrosea Tbk. --M2---1 2,370 2,550 2,420 2,490 120 7,117,900 17,741,017,000 1,772 1,992.000 2,500 J 330,100 2,490 T/B 47,300 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 660 680 665 680 20 11,936,800 8,006,729,000 1,188 2,621.535 680 T/J 1,401,500 675 B 4,000 250 RAJA Rukun Raharja Tbk. --S7---1 680 685 510 655 -25 76,688,600 42,632,061,000 3,091 2,249.931 660 J 175,000 655 T/B 731,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,190 1,145 1,165 -5 6,120,700 7,121,194,500 2,085 728.125 1,165 T/J 6,100 1,160 B 12,900 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,625 5,600 5,600 0 10,700 59,922,500 5 295.018 6,000 J 100 5,300 B 2,000 253 RIMO Rimo International Lestari Tbk --S9---2 191 210 175 176 -15 739,772,900 143,156,879,100 12,362 96.627 176 T/J 5,779,800 175 B 2,080,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 330 322 322 2 39,900 12,901,800 10 2,519.562 330 J 500 322 T/B 2,100 255 RODA Pikko Land Development Tbk. --U6---2 154 156 148 148 -6 31,300 4,681,100 18 236.308 154 J 42,900 148 T/B 40,200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,240 1,235 1,235 0 95,200 117,808,000 181 484.314 1,235 T/J 36,700 1,230 B 16,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 585 570 575 15 2,155,800 1,242,279,000 575 718.750 580 J 40,000 575 T/B 2,900 258 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 10,200 10,100 10,200 100 6,500 66,200,000 7 6,580.645 10,200 T/J 6,600 10,150 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,750 2,710 2,730 30 5,471,900 14,939,406,000 977 1,234.998 2,730 T/J 1,145,500 2,720 B 1,001,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 850 800 800 -100 500 405,000 2 894.805 900 J 20,000 810 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,530 2,540 2,510 2,510 -20 58,300 147,370,000 21 107.265 2,530 J 27,500 2,510 T/B 25,000 263 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 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 790 785 785 -5 1,732,100 1,364,143,000 109 560.714 785 T/J 49,900 780 B 14,900 265 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---1 660 665 655 660 0 4,848,800 3,185,090,500 205 113.793 660 T/J 1,288,700 655 B 150,500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,475 8,575 8,525 8,550 75 26,800 228,982,500 126 97.106 8,550 T/J 166,500 8,525 B 22,800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 520 505 505 0 5,605,300 2,872,206,500 309 45.909 510 J 101,100 505 T/B 7,540,900 269 SIPD Sierad Produce Tbk. --U3---2 1,015 1,025 990 1,025 10 110,600 113,237,000 10 1.139 1,025 T/J 10,000 995 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 590 650 444 540 -50 23,500 12,624,400 13 469.565 530 J 4,000 525 B 2,100 271 SMAR Smart Tbk. --U1---2 3,400 3,390 3,390 3,390 -10 500 1,695,000 3 1,120.069 3,390 T/J 3,000 3,350 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,070 3,100 3,070 3,070 0 68,500 211,612,000 107 548.214 3,080 J 2,000 3,070 T/B 73,100 273 SMCB Holcim Indonesia Tbk. --M3---1 865 870 860 865 0 306,200 264,389,000 56 1,044.686 865 T/J 199,700 860 B 85,300 274 SMDR Samudera Indonesia Tbk. --S7---1 515 555 515 530 15 25,561,300 13,752,401,000 1,656 2,126.976 535 J 623,000 530 T/B 4,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,100 1,145 1,110 1,130 30 21,160,400 23,977,489,500 2,550 1,856.720 1,135 J 113,300 1,130 T/B 119,800 276 SMRU SMR Utama Tbk. --U2---2 460 462 450 456 -4 431,100 196,064,200 35 111.514 456 T/J 151,700 450 B 240,800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,295 1,305 1,290 1,300 5 604,000 783,834,500 87 3,472.315 1,300 T/J 25,600 1,290 B 800 278 SOCI Soechi Lines Tbk. --M7---1 264 282 264 272 8 62,499,300 17,153,996,200 2,695 49.455 274 J 2,350,300 272 T/B 1,137,500 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 192 185 186 -7 50,100 9,346,500 15 198.504 193 J 100 187 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 360 348 348 -4 235,334,000 83,280,492,200 5,254 145.000 350 J 7,694,700 348 T/B 2,579,600 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,850 3,800 3,800 0 1,313,000 4,989,836,000 40 69.091 3,830 J 100 3,800 T/B 129,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 580 565 570 5 20,016,200 11,467,838,500 532 233.846 575 J 1,729,700 570 T/B 10,025,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,435 1,450 -5 39,551,400 57,223,638,000 1,006 216.418 1,450 T/J 139,500 1,445 B 112,000 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 4,100 J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,100 55,000 3 64.769 50 T/J 95,005,700 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 3,730 3,710 3,710 0 1,156,500 4,297,963,000 261 3,372.727 3,720 J 56,100 3,710 T/B 30,700 288 TARA Sitara Propertindo Tbk. --S6K--1 780 790 775 785 5 47,272,700 36,989,589,000 3,695 740.566 790 J 258,800 785 T/B 21,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 6,100 5,800 5,850 50 1,148,400 6,767,140,000 851 288.889 5,900 J 300 5,850 T/B 47,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,185 1,165 1,165 0 1,941,700 2,282,311,000 585 265.285 1,170 J 45,000 1,165 T/B 128,700 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 17,400 17,150 17,400 -350 1,000 17,225,000 2 1,706.685 17,400 T/J 21,800 17,150 B 6,100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 890 945 890 890 0 68,900 61,961,500 87 287.097 900 J 1,000 890 T/B 25,800 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 3,800 770 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,550 2,500 2,550 -50 500 1,270,000 3 2,095.489 2,550 T/J 1,000 2,200 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 530 515 525 -5 652,600 340,869,000 106 262.500 525 T/J 6,900 520 B 4,000 296 TINS Timah Tbk. --S2K--1 995 1,030 990 1,020 25 23,829,500 24,204,103,500 1,447 521.214 1,020 T/J 1,172,400 1,015 B 1,010,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,120 4,210 4,110 4,180 60 1,963,000 8,177,022,000 974 258.442 4,180 T/J 165,100 4,130 B 100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,130 J 5,000 1,050 B 89,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,640 2,620 2,610 2,610 -30 10,100 26,362,000 2 137.368 2,620 J 41,900 2,480 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,080 4,100 4,070 4,070 -10 9,071,900 37,043,965,000 857 1,312.903 4,070 T/J 6,600 4,060 B 119,000 301 TOTL Total Bangun Persada Tbk. --S6---1 710 720 705 705 -5 329,900 234,204,500 111 253.391 705 T/J 3,600 700 B 156,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 394 394 388 388 -6 6,700 2,610,200 8 1,258.637 394 J 6,800 392 B 100 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,780 3,770 3,560 3,560 -220 750,000 2,711,440,000 322 3,402.693 3,640 J 3,000 3,560 T/B 56,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 320 346 324 340 20 638,577,800 215,217,778,000 8,334 281.006 340 T/J 2,896,600 338 B 14,545,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 140 134 139 4 421,600 56,838,500 29 140.072 139 T/J 47,400 135 B 1,000 306 TRST Trias Sentosa Tbk. --U3---1 390 390 390 390 0 612,800 238,992,000 41 232.641 400 J 100 390 T/B 7,200 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,645 1,635 1,640 0 277,300 454,861,000 34 292.565 1,675 J 200 1,635 B 5,300 308 TURI Tunas Ridean Tbk. --M9---1 1,340 1,400 1,345 1,400 60 2,649,200 3,634,738,000 73 3,111.111 1,400 T/J 356,200 1,395 B 243,600 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,295 1,295 1,280 1,295 0 20,400 26,369,000 15 2,510.858 1,300 J 5,300 1,295 T/B 300 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,000 3,950 3,950 -50 6,200 24,522,000 5 146.293 3,950 T/J 14,800 3,590 B 100 311 VICO Victoria Investama Tbk. --U8---1 252 278 246 248 -4 2,601,600 701,995,400 2,277 198.400 248 T/J 700 246 B 2,000 312 VIVA Visi Media Asia Tbk. --S9---1 300 306 300 306 6 914,000 277,408,200 100 102.000 306 T/J 925,700 300 B 1,044,500 313 VOKS Voksel Electric Tbk. --S4---1 240 250 240 250 10 86,100 21,378,800 16 110.588 254 J 10,000 250 T/B 183,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 262 268 264 266 4 1,539,800 409,789,400 196 91.724 266 T/J 284,600 264 B 504,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,000 1,940 1,940 -40 31,539,400 61,976,298,500 3,916 498.647 1,940 T/J 31,000 1,935 B 626,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 320 348 320 322 2 84,300 27,588,000 81 87.080 326 J 1,500 322 T/B 21,600 317 WOOD Integra Indocabinet Tbk. --S5---2 226 232 224 228 2 1,678,400 384,197,200 162 87.692 228 T/J 52,100 226 B 197,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 458 468 456 458 0 97,822,900 45,231,491,400 2,815 93.469 458 T/J 2,085,500 456 B 5,073,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,930 2,890 2,900 0 24,733,900 71,824,700,000 2,626 782.726 2,900 T/J 1,315,900 2,890 B 25,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 585 590 570 575 -10 14,189,700 8,214,884,500 908 97.458 575 T/J 2,100,200 570 B 1,220,500 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,770 1,785 1,770 1,775 5 9,933,200 17,645,991,500 506 1,267.857 1,775 T/J 176,900 1,770 B 2,220,100 Total 8,022,330,400 3,835,475,781,200 295,927 3,745,472,800 172,239,500 Jakarta, 13 February 2018 Trading Division