List of Securities Quotation: IDX SMC Composite Date: Thursday, 15 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 13,400 13,500 13,275 13,375 -25 532,200 7,112,805,000 507 1,086.551 13,400 J 59,500 13,375 T/B 18,300 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 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,170 J 100 2,030 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,290 1,300 1,285 1,295 5 3,585,700 4,634,159,000 1,055 1,579.268 1,295 T/J 101,300 1,290 B 500 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,850 2,820 2,830 0 3,431,100 9,742,950,000 251 118.843 2,830 T/J 535,600 2,820 B 39,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,370 2,430 2,380 2,420 50 14,773,500 35,575,236,000 1,336 1,900.529 2,420 T/J 77,200 2,410 B 336,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,900 9,050 8,700 8,850 -50 29,700 263,382,500 51 380.645 8,850 T/J 12,600 8,825 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 280 284 276 280 0 826,900 231,363,400 78 24.992 282 J 500 280 T/B 35,700 9 AGII Aneka Gas Industri Tbk. --S3---1 745 755 730 740 -5 17,300 12,892,000 29 67.273 750 J 500 745 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 550 560 550 555 5 4,132,000 2,296,856,500 315 906.744 560 J 1,259,100 555 T/B 940,900 11 AGRS Bank Agris Tbk. --U8---2 406 440 396 398 -8 1,995,300 828,250,400 465 361.818 400 J 600 398 T/B 5,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 466 560 468 540 74 372,569,400 198,627,532,900 15,758 65.726 540 T/J 1,637,500 535 B 5,396,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 6,150 5,925 6,075 150 9,202,800 55,419,207,500 2,091 4,841.756 6,100 J 60,000 6,075 T/B 17,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 386 376 376 376 -10 2,800 1,052,800 2 358.095 376 T/J 8,400 372 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,475 5,500 5,475 5,475 0 1,200 6,572,500 7 223.469 5,500 J 9,600 5,450 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 610 615 590 615 5 17,700 10,688,000 43 1,569.318 615 T/J 38,900 610 B 3,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,400 1,395 1,395 1,395 -5 277,500 387,112,500 23 116.250 1,395 T/J 55,100 1,360 B 500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 885 920 900 910 25 122,690,300 111,793,181,000 4,048 599.987 915 J 7,350,400 910 T/B 2,985,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,300 155,394,000 5 113.956 1,780 T/J 3,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 515 515 515 5 2,000 1,030,000 1 547.779 515 T/J 204,300 510 B 233,200 21 APLN Agung Podomoro Land Tbk. --M6---1 218 224 218 220 2 26,319,100 5,806,557,600 692 60.274 220 T/J 2,845,600 218 B 9,919,400 22 ARII Atlas Resources Tbk. --U2---2 1,150 1,145 1,065 1,145 -5 52,000 58,508,500 17 76.333 1,145 T/J 9,300 1,080 B 800 23 ARMY Armidian Karyatama Tbk. --U6---2 292 296 286 288 -4 2,095,300 610,778,200 217 96.000 290 J 20,000 288 T/B 102,600 24 ARNA Arwana Citramulia Tbk. --S3---1 330 350 330 344 14 6,447,500 2,214,111,200 447 2,338.068 346 J 1,179,500 344 T/B 200,900 25 ASGR Astra Graphia Tbk. --U9---1 1,250 1,280 1,250 1,250 0 617,500 777,730,000 105 259.164 1,265 J 1,200 1,245 B 15,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 840 840 830 830 -10 916,300 769,284,500 114 1,537.037 845 J 52,200 835 B 100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 388 382 382 0 8,751,400 3,358,368,400 436 363.810 384 J 1,145,100 382 T/B 163,400 28 ATIC Anabatic Technologies Tbk. --U9---1 705 795 710 795 90 1,200 864,500 3 113.571 790 J 5,000 720 B 2,100 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 1,935 1,940 1,920 1,920 -15 179,400 345,651,000 175 1,736.457 1,935 J 5,200 1,920 T/B 71,300 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 52 52 0 3,117,500 162,685,600 57 59.684 53 J 864,300 52 T/B 3,328,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 270 280 266 276 6 255,700 68,252,600 51 203.487 276 T/J 24,500 268 B 201,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,475 1,460 1,475 0 76,000 111,782,500 14 1,843.750 1,475 T/J 9,900 1,455 B 5,000 34 BBKP Bank Bukopin Tbk. --S8---1 615 625 615 615 0 7,078,700 4,382,516,000 170 182.444 620 J 427,300 615 T/B 27,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,355 0 0 1,355 0 0 0 0 98.188 1,365 J 204,500 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,100 2,150 2,150 2,150 50 10,000 21,500,000 1 538.681 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,810 3,840 3,750 3,770 -40 16,838,900 63,991,824,000 2,211 491.739 3,780 J 125,600 3,770 T/B 125,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 326 320 320 -6 2,543,900 824,904,600 75 325.799 322 J 342,900 320 T/B 97,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 1,550 1,550 1,550 0 1,500 2,325,000 5 627.492 1,550 T/J 2,500 1,350 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 13,567,600 678,380,000 5,385 217.306 50 T/J 144,540,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 294 286 286 -4 20,963,400 6,030,897,800 634 168.235 288 J 102,600 286 T/B 2,391,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 710 740 710 740 30 13,876,100 9,993,338,000 130 3,792.149 740 T/J 1,174,300 735 B 177,000 44 BHIT MNC Investama Tbk. --S9K--1 129 135 122 130 1 51,162,300 6,732,079,400 9,762 380.173 131 J 1,613,100 130 T/B 972,200 45 BINA Bank Ina Perdana Tbk. --U8---2 945 970 940 945 0 291,300 274,943,500 30 533.910 945 T/J 6,600 940 B 5,000 46 BIPI Benakat Integra Tbk. --S2K--2 88 91 85 87 -1 40,843,800 3,605,394,100 974 62.143 88 J 1,072,000 87 T/B 3,665,900 47 BIRD Blue Bird Tbk. --U7---1 3,500 3,520 3,490 3,520 20 829,300 2,902,276,000 251 54.154 3,520 T/J 4,500 3,500 B 411,800 48 BISI BISI International Tbk. --S1---1 1,825 1,840 1,800 1,840 15 252,800 459,844,000 36 920.000 1,840 T/J 29,100 1,800 B 114,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,290 2,260 2,290 10 11,165,200 25,378,088,000 426 381.667 2,290 T/J 333,400 2,270 B 200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 785 795 780 780 -5 12,254,400 9,604,564,500 1,942 181.395 785 J 786,400 780 T/B 1,815,200 51 BKSL Sentul City Tbk. --S6K--1 206 212 202 204 -2 220,398,700 45,405,936,800 2,544 14.096 206 J 13,016,900 204 T/B 5,349,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 218 218 218 6 100 21,800 1 500.229 218 T/J 12,700 212 B 21,500 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 8,575 8,575 -1,125 2,300 20,710,000 12 285.833 9,150 J 200 8,650 B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 0 0 328 0 0 0 0 102.500 348 J 4,500 332 B 300 56 BMTR Global Mediacom Tbk. --S9LKO1 645 655 640 645 0 57,988,300 37,671,381,000 8,779 524.988 645 T/J 367,200 640 B 796,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 2 1.719 50 T/J 2,723,199,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,425 1,425 1,390 1,410 -15 2,811,400 3,951,673,000 461 10.411 1,410 T/J 55,100 1,400 B 690,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 284 288 286 288 4 224,800 64,614,200 38 3.404 288 T/J 118,600 286 B 211,200 60 BNLI Bank Permata Tbk. --M8K--1 650 660 645 650 0 4,292,400 2,801,643,000 189 7.077 655 J 269,100 650 T/B 1,536,400 61 BOGA Bintang Oto Global Tbk. --S9---2 605 610 605 605 0 1,617,300 981,216,500 295 587.379 605 T/J 17,500 600 B 319,200 62 BOLT Garuda Metalindo Tbk. --U4---2 940 945 930 940 0 311,100 292,689,000 134 170.909 940 T/J 6,500 930 B 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 3,800 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 0 0 7,700 0 0 0 0 299.675 7,550 J 500 6,800 B 2,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 83 80 80 0 85,207,500 6,925,739,800 665 12.598 81 J 899,900 80 T/B 23,175,400 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,375 J 900 1,095 B 25,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,530 2,460 2,490 10 25,033,500 62,139,593,000 2,004 195.002 2,500 J 949,100 2,490 T/B 384,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,800 1,810 1,790 1,795 -5 4,317,300 7,751,235,000 685 351.613 1,800 J 459,800 1,795 T/B 835,400 69 BSIM Bank Sinarmas Tbk. --U8---1 790 800 800 800 10 100 80,000 1 545.632 800 T/J 45,000 790 B 600 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,450 2,450 0 200 490,000 1 125.641 2,440 J 1,900 2,010 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 143 146 140 142 -1 2,180,300 312,545,500 288 1,087.956 142 T/J 88,000 141 B 50,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 222,172,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,200 3,220 3,160 3,200 0 218,400 696,065,000 165 619.480 3,210 J 1,500 3,200 T/B 100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,680 1,800 0 9,000 16,020,000 11 305.085 1,800 T/J 15,200 1,670 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 324 332 324 326 2 470,605,700 154,434,629,000 5,705 18.920 328 J 10,309,500 326 T/B 11,567,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 498 0 0 498 0 0 0 0 191.538 498 J 100 494 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 256 258 252 254 -2 1,739,100 442,501,400 183 240.182 256 J 226,800 254 T/B 38,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 218 220 214 216 -2 14,427,100 3,133,034,200 445 47.241 218 J 3,315,400 216 T/B 85,100 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,800 10,750 10,800 50 11,300 121,540,000 15 186.207 10,800 T/J 19,200 10,125 B 100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 660 670 650 660 0 265,700 175,485,000 103 200.000 670 J 47,600 660 T/B 14,800 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 22,600 1,410 B 2,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 290 290 282 284 -6 1,022,000 293,013,200 187 518.845 286 J 25,000 284 T/B 210,900 84 CASS Cardig Aero Services Tbk. --U7---2 710 730 710 730 20 454,900 323,101,500 16 182.500 730 T/J 194,900 720 B 10,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 91 92 89 89 -2 60,400 5,424,700 44 569.600 91 J 2,000 89 T/B 51,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 324 320 320 0 15,100,700 4,832,644,000 17 25.041 324 J 26,500 320 T/B 504,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 635 650 650 650 15 5,000 3,250,000 1 2,358.662 660 J 5,000 600 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 915 915 895 905 -10 1,301,100 1,175,974,500 233 786.957 905 T/J 11,300 900 B 22,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,580 1,595 1,580 1,585 5 3,500 5,534,500 12 151.666 1,580 J 2,100 1,540 B 2,300 90 CMPP AirAsia Indonesia Tbk. --U9---2 368 388 364 370 2 5,293,700 1,996,196,600 1,374 69.990 372 J 10,000 370 T/B 23,700 91 COWL Cowell Development Tbk. --M6---2 830 820 815 820 -10 279,900 228,895,500 54 630.769 820 T/J 2,000 815 B 2,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 102,547,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 530 530 530 530 0 18,000 9,540,000 6 267.454 540 J 12,500 525 B 20,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,625 1,625 1,625 1,625 0 100 162,500 1 541.667 1,625 T/J 1,300 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 4,600 J 100 4,400 B 80,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,300 1,300 1,270 1,280 -20 17,170,100 21,970,817,500 652 286.585 1,280 T/J 163,700 1,275 B 40,100 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 22,387,900 1,119,420,500 177 16.496 50 T/J 1,996,200 0 B 0 98 DILD Intiland Development Tbk. --S6---1 354 360 354 354 0 2,076,900 739,537,800 191 61.687 356 J 98,200 354 T/B 293,200 99 DKFT Central Omega Resources Tbk. --U2---2 400 400 392 396 -4 1,888,400 751,282,800 36 1,017.210 396 T/J 110,000 392 B 69,900 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 0 0 4,990 0 0 0 0 29,828.442 4,980 J 1,500 4,750 B 1,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 189 193 189 190 1 7,330,600 1,396,552,200 347 90.476 191 J 351,100 190 T/B 32,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,240 2,240 0 88,300 197,792,000 4 1,967.691 2,250 J 21,100 2,240 T/B 111,700 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,120 1,150 1,115 1,115 -5 19,529,000 21,987,827,500 1,478 1,509.531 1,120 J 1,662,500 1,115 T/B 286,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 294 296 290 294 0 157,300 45,970,800 43 53.455 294 T/J 54,800 288 B 10,600 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 400 394 394 -2 839,500 333,872,400 32 106.486 396 J 4,500 392 B 30,600 106 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 2,000 1,955 1,995 -5 2,400 4,730,000 6 734.343 2,040 J 2,000 1,990 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 300 324 298 300 0 8,561,200 2,618,047,600 1,119 200.000 302 J 72,200 300 T/B 27,000 110 ECII Electronic City Indonesia Tbk. --U9---2 875 875 780 790 -85 474,700 378,199,000 100 19.506 790 T/J 392,200 780 B 3,800 111 ELSA Elnusa Tbk. --S2K--1 420 434 428 430 10 101,744,200 43,818,528,200 4,807 107.500 430 T/J 2,312,900 428 B 3,211,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 176,300 8,815,000 13 10.308 50 T/J 163,203,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 208 216 208 208 0 225,551,600 47,606,378,000 3,168 17.342 210 J 3,172,300 208 T/B 975,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,900 J 83,500 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 920 930 905 925 5 5,814,200 5,356,167,500 817 92.500 925 T/J 378,900 920 B 186,700 116 ESSA Surya Esa Perkasa Tbk. --U2---1 324 330 320 322 -2 13,036,300 4,221,238,800 662 599.505 324 J 101,500 322 T/B 77,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,950 2,900 2,910 0 3,666,200 10,715,982,000 2,615 147.685 2,910 T/J 681,800 2,900 B 174,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,510 1,505 1,505 -5 3,500 5,277,500 4 2,366.910 1,545 J 1,000 1,505 T/B 400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,500 5,550 5,425 5,450 -50 188,200 1,033,732,500 57 1,248.969 5,475 J 14,800 5,450 T/B 8,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,475 1,475 1,475 1,475 0 200 295,000 1 295.000 1,600 J 200 1,475 T/B 7,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,450 2,400 2,450 50 9,400 22,610,000 7 1,960.000 2,500 J 2,000 2,400 B 10,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 590 595 585 590 0 1,267,200 747,783,000 72 590.000 595 J 82,800 590 T/B 11,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 740 745 730 730 -10 19,823,100 14,708,274,000 83 331.818 740 J 105,200 730 T/B 96,400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 198 202 197 198 0 1,522,300 303,910,600 236 60.058 199 J 500 198 T/B 46,700 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 10,500 525,000 7 2.778 50 T/J 4,280,200 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---1 330 344 328 336 6 40,429,600 13,621,162,200 1,544 45.167 336 T/J 114,800 334 B 1,093,200 128 GJTL Gajah Tunggal Tbk. --S4K--1 805 820 805 810 5 6,096,900 4,948,890,500 494 159.023 810 T/J 746,900 805 B 1,999,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 394 372 386 6 24,912,000 9,629,495,600 1,317 96.500 386 T/J 1,412,500 384 B 129,000 130 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 2,000 131 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---1 159 162 159 161 2 205,200 32,983,200 14 64.400 162 J 49,900 158 B 200,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 328 J 400 322 B 500 134 HERO Hero Supermarket Tbk. --U9---1 960 975 965 975 15 7,000 6,774,000 11 2,035.151 975 T/J 5,700 950 B 700 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,230 3,290 40 19,000 61,805,000 60 1,007.163 3,290 T/J 21,600 3,250 B 400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 670 700 670 700 30 17,900 12,077,500 12 1,076.923 705 J 3,500 700 T/B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 288 284 288 4 759,300 217,610,800 248 96.000 288 T/J 1,589,800 286 B 263,900 138 HRUM Harum Energy Tbk. --S2K--1 3,260 3,300 3,250 3,260 0 3,629,500 11,919,258,000 1,173 62.692 3,260 T/J 8,600 3,250 B 31,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,100 J 7,900 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 900 900 885 885 -15 44,600 39,501,000 6 69.141 885 T/J 49,800 880 B 10,000 141 IIKP Inti Agri Resources Tbk --U5---2 226 226 212 214 -12 303,616,200 66,608,218,800 2,026 410.764 216 J 881,000 214 T/B 158,700 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 835 855 835 835 0 125,400 105,395,500 17 112.099 850 J 800 835 T/B 32,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 308 312 304 306 -2 4,409,000 1,367,101,800 473 61.200 306 T/J 32,100 304 B 114,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,020 1,015 1,020 5 377,000 383,614,500 53 268.421 1,020 T/J 36,000 1,015 B 200 145 INAF Indofarma Tbk. --U5K--1 4,510 4,550 4,500 4,520 10 19,000 85,908,000 41 1,808.000 4,540 J 7,300 4,510 B 6,700 146 INCO Vale Indonesia Tbk. --S2XXO1 3,630 3,770 3,670 3,700 70 25,620,200 95,119,498,000 2,228 1,510.204 3,700 T/J 17,700 3,690 B 217,100 147 INDY Indika Energy Tbk. --S7LKO1 4,330 4,430 4,330 4,330 0 10,936,800 47,878,388,000 2,207 146.780 4,340 J 176,000 4,330 T/B 94,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,450 8,800 8,325 8,625 175 14,433,900 124,264,290,000 2,636 444.434 8,650 J 468,100 8,625 T/B 102,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 88 89 0 2,013,800 179,283,900 79 0.508 89 T/J 523,300 88 B 695,000 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 615 615 -5 51,200 31,729,500 14 585.714 625 J 121,100 615 T/B 43,500 151 INTA Intraco Penta Tbk. --U9---2 448 454 446 448 0 5,495,800 2,480,571,800 716 315.802 448 T/J 83,800 446 B 384,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 416 410 414 2 247,900 102,337,600 88 108.947 414 T/J 38,700 412 B 46,500 153 ISAT Indosat Tbk. --S7K--1 5,625 5,750 5,650 5,650 25 482,500 2,739,477,500 179 403.571 5,650 T/J 5,800 5,625 B 6,300 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,175 30,400 29,200 30,075 900 986,900 29,527,477,500 1,559 214.821 30,100 J 5,600 30,075 T/B 5,600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 104 110 104 108 4 857,000 92,457,100 157 77.143 111 J 2,500 108 T/B 50,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 480 480 0 30,400 14,592,000 4 272.279 488 J 200 480 T/B 1,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 530 520 530 0 130,000 68,897,500 8 438.680 530 T/J 270,400 505 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 890 955 900 940 50 5,400 5,027,500 11 671.429 925 J 2,400 875 B 10,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,595 1,570 1,580 5 2,507,100 3,957,371,500 395 431.930 1,580 T/J 87,800 1,575 B 26,700 160 JRPT Jaya Real Property Tbk. --S6---1 860 860 850 850 -10 2,006,900 1,711,592,000 136 817.308 850 T/J 788,000 845 B 1,367,700 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,675 5,725 5,625 5,625 -50 5,936,200 33,670,647,500 1,383 331.701 5,650 J 6,600 5,625 T/B 241,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,100 J 3,000 1,710 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,400 2,430 2,400 2,410 10 170,600 412,295,000 133 2,410.000 2,420 J 4,300 2,410 T/B 28,800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 488 530 490 515 27 36,236,900 18,576,326,500 2,224 62.577 520 J 1,660,200 515 T/B 311,600 165 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---1 288 290 284 284 -4 4,379,100 1,249,513,000 224 9.853 286 J 283,900 284 T/B 404,700 167 KINO Kino Indonesia Tbk. --U5---2 1,995 2,010 2,000 2,000 5 7,500 15,012,000 10 52.632 2,050 J 2,100 2,000 T/B 10,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 3,000 2,980 3,000 10 844,400 2,524,814,000 102 1,000.000 3,000 T/J 27,600 2,980 B 3,100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 404 420 390 414 10 3,097,600 1,246,207,200 309 1,452.632 414 T/J 80,700 412 B 7,100 170 KMTR Kirana Megatara Tbk. --U3---2 444 466 444 454 10 178,000 80,369,000 68 99.127 454 T/J 3,300 446 B 25,200 171 KPIG MNC Land Tbk. --U9---2 1,350 1,350 1,325 1,350 0 2,600 3,484,500 6 290.491 1,350 T/J 32,500 1,260 B 20,000 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,560 2,540 2,560 20 51,000 130,168,000 23 930.909 2,560 T/J 100 2,540 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 535 550 520 525 -10 27,961,400 14,980,319,500 1,684 65.269 530 J 2,423,000 525 T/B 535,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 540 545 535 540 0 47,387,800 25,571,866,000 5,553 5,617.978 540 T/J 69,400 535 B 320,500 175 LINK Link Net Tbk. --S9K--1 5,400 5,500 5,350 5,500 100 96,900 532,187,500 86 343.750 5,500 T/J 20,000 5,400 B 1,400 176 LPCK Lippo Cikarang Tbk --S6---1 3,290 3,350 3,290 3,300 10 605,500 2,006,172,000 255 356.757 3,310 J 3,000 3,300 T/B 13,300 177 LPKR Lippo Karawaci Tbk. --S6XXO1 520 530 515 520 0 9,586,500 5,001,423,000 523 133.141 520 T/J 78,900 515 B 2,807,200 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,375 10,550 10,400 10,550 175 496,600 5,222,157,500 661 239.061 10,550 T/J 47,300 10,500 B 34,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,350 1,360 1,335 1,340 -10 5,812,600 7,808,511,000 848 345.806 1,345 J 365,100 1,340 T/B 843,900 180 LTLS Lautan Luas Tbk. --S9---1 650 660 635 635 -15 98,800 62,904,500 20 224.470 655 J 20,000 630 B 35,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,030 1,035 1,025 1,035 5 2,633,800 2,705,838,000 516 2,182.347 1,035 T/J 87,900 1,015 B 5,000 182 MAIN Malindo Feedmill Tbk. --U3---1 720 720 705 705 -15 445,000 317,706,000 94 400.568 715 J 205,600 705 T/B 160,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,900 1,840 1,900 50 150,100 280,140,000 14 113.095 1,900 T/J 46,700 1,840 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,150 7,175 7,100 7,125 -25 460,100 3,279,157,500 158 1,140.000 7,125 T/J 23,200 7,100 B 14,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,800 1,820 1,800 1,805 5 1,758,100 3,186,511,000 238 722.000 1,805 T/J 35,200 1,800 B 144,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 284 280 280 280 -4 1,119,800 313,544,000 25 199.090 282 J 100,100 280 T/B 487,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 0 0 4,060 0 0 0 0 1,602.178 4,050 J 1,100 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,320 3,450 3,340 3,420 100 275,000 933,010,000 169 263.077 3,450 J 3,500 3,370 B 1,200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 850 870 850 850 0 5,011,900 4,293,696,500 623 53.125 855 J 1,000 850 T/B 518,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,290 2,330 2,280 2,300 10 4,449,600 10,294,468,000 373 166.065 2,310 J 150,000 2,300 T/B 73,300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 222 220 220 0 6,385,600 1,406,347,200 220 197.324 222 J 191,200 220 T/B 322,800 192 MDIA Intermedia Capital Tbk. --U9---1 189 191 187 190 1 545,700 103,533,000 65 137.681 190 T/J 349,800 189 B 11,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,380 2,390 2,310 2,370 -10 119,300 280,964,000 27 118.500 2,370 T/J 15,300 2,320 B 22,300 194 MDLN Modernland Realty Tbk. --S6---1 308 310 302 308 0 1,850,000 565,067,200 109 91.407 308 T/J 66,900 306 B 283,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,205 1,255 1,215 1,215 10 64,270,800 79,376,189,000 2,738 2,139.951 1,215 T/J 192,000 1,210 B 1,997,700 196 MEGA Bank Mega Tbk. --U8---1 2,760 2,760 2,760 2,760 0 100 276,000 1 2,011.838 2,760 T/J 4,600 2,740 B 400 197 MERK Merck Tbk. --U5---2 8,150 8,200 8,200 8,200 50 17,600 144,320,000 41 21,620.481 8,500 J 10,000 8,175 B 300 198 META Nusantara Infrastructure Tbk. --S7---1 216 216 214 216 0 2,647,200 571,755,600 47 64.845 216 T/J 187,100 214 B 575,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,580 1,590 1,555 1,590 10 126,800 201,320,000 16 815.385 1,590 T/J 403,400 1,580 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,050 J 100 885 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,060 2,100 2,060 2,090 30 5,891,400 12,281,182,000 2,471 123.051 2,090 T/J 343,600 2,080 B 123,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,850 1,850 1,850 -10 110,000 203,500,000 1 1,761.905 1,860 J 300 1,810 B 500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 340 350 328 340 0 3,666,900 1,237,687,800 481 850.000 340 T/J 71,700 338 B 50,700 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,000 31,050 30,950 31,000 0 111,200 3,447,570,000 60 1,476.190 31,000 T/J 200 29,900 B 3,000 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,650 14,700 14,600 14,700 50 6,300 92,260,000 7 93,630.573 14,725 J 300 14,600 B 11,200 206 MLPL Multipolar Tbk. --S9K--1 168 171 162 166 -2 21,384,100 3,570,470,800 1,147 19.040 167 J 102,300 166 T/B 734,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 111,500 575 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,555 1,600 1,560 1,565 10 8,157,100 12,917,366,000 6,503 173.889 1,580 J 400,000 1,565 T/B 1,571,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 845 835 835 -10 92,600 77,626,000 25 55.667 840 J 42,600 835 T/B 62,900 210 MPPA Matahari Putra Prima Tbk. --S9---1 460 478 460 462 2 678,000 315,182,800 310 194.240 464 J 37,400 462 T/B 13,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 4,000 J 100 3,620 B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 825 865 815 825 0 62,200 51,833,500 26 54.276 825 T/J 26,600 815 B 11,900 213 MTDL Metrodata Electronics Tbk. --U9---1 690 700 670 690 0 14,800 10,148,500 15 1,242.169 690 T/J 200 675 B 9,900 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 360 360 360 360 0 100 36,000 1 151.355 366 J 100 358 B 20,000 216 MYOH Samindo Resources Tbk. --U2---1 775 775 770 770 -5 120,300 92,632,000 17 91.713 770 T/J 243,000 765 B 142,600 217 MYRX Hanson International Tbk. --S6XXO2 152 167 151 156 4 989,750,400 154,786,375,800 4,521 106.389 156 T/J 6,999,500 155 B 2,153,500 218 NASA Ayana Land International Tbk. --U9---2 382 382 382 382 0 1,900 725,800 2 370.874 386 J 100 380 B 16,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,700 3,770 3,730 3,740 40 21,700 81,240,000 48 1,150.769 3,760 J 3,100 3,740 T/B 3,600 220 NIRO Nirvana Development Tbk. --U6---2 89 89 85 89 0 288,500 25,596,300 15 84.762 89 T/J 51,000 86 B 72,100 221 NISP Bank OCBC NISP Tbk. --U8---1 1,835 0 0 1,835 0 0 0 0 1,111.805 1,860 J 300 1,815 B 1,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 890 895 870 870 -20 39,800 34,845,000 72 232.000 910 J 1,500 870 T/B 12,400 223 NRCA Nusa Raya Cipta Tbk. --S6---1 412 422 414 416 4 998,800 416,260,000 81 48.941 418 J 100 416 T/B 39,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,090 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 610 620 580 600 -10 171,100 102,178,500 79 1,187.061 605 J 1,000 600 T/B 109,300 226 PALM Provident Agro Tbk. --U1---2 298 312 312 312 14 100 31,200 1 85.276 312 T/J 4,900 298 B 2,200 227 PANS Panin Sekuritas Tbk. --U8---1 2,200 2,250 2,130 2,160 -40 33,900 73,650,000 23 1,570.909 2,230 J 20,800 2,160 T/B 7,000 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 895 900 0 5,500 4,949,000 6 105.882 900 T/J 53,000 895 B 104,900 229 PBRX Pan Brothers Tbk. --S4K--1 492 500 486 500 8 20,777,700 10,221,369,400 4,747 884.956 505 J 163,600 500 T/B 138,900 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,700 J 500 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,490 2,600 2,410 2,460 -30 20,019,400 50,145,629,000 466 1,640.000 2,470 J 5,000 2,460 T/B 16,800 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 292.683 1,495 J 400 1,380 B 500 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,330 3,490 3,230 3,440 110 4,600 15,162,000 15 1,427.445 3,440 T/J 200 3,430 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,390 1,415 1,385 1,395 5 727,800 1,014,800,500 166 2,322.677 1,400 J 344,200 1,395 T/B 380,700 235 PNIN Paninvest Tbk. --U8---1 1,195 1,225 1,190 1,210 15 868,500 1,044,851,000 144 1,286.687 1,220 J 11,500 1,210 T/B 24,800 236 PNLF Panin Financial Tbk. --S8---1 274 274 266 272 -2 52,691,100 14,237,820,600 709 293.990 272 T/J 43,900 270 B 296,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,195 1,220 1,195 1,220 25 1,100 1,339,500 2 609.585 1,210 J 600 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,090 4,130 4,100 4,120 30 22,723,500 93,455,719,000 283 2,615.026 4,130 J 102,400 4,120 T/B 217,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 655 630 655 0 109,700 69,441,000 21 122.430 655 T/J 76,700 635 B 3,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,220 1,220 1,195 1,200 -20 1,028,700 1,234,436,500 609 80.000 1,200 T/J 150,000 1,195 B 5,100 241 PPRE PP Presisi Tbk. --U7---1 390 394 390 394 4 450,100 176,711,000 98 91.628 394 T/J 40,400 392 B 16,100 242 PPRO PP Properti Tbk. --S6K--1 189 192 188 191 2 20,217,600 3,845,435,500 736 412.973 191 T/J 4,052,200 190 B 253,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,590 3,590 3,590 3,590 0 400 1,436,000 2 55.231 3,610 J 100 3,570 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 192 186 189 4 5,473,500 1,036,525,000 401 613.178 189 T/J 93,500 188 B 5,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,230 3,270 3,210 3,240 10 20,886,100 67,557,418,000 2,165 2,817.391 3,240 T/J 879,000 3,230 B 87,700 246 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,070 3,020 3,040 40 6,516,700 19,873,444,000 830 571.429 3,050 J 365,600 3,040 T/B 290,500 247 PTRO Petrosea Tbk. --M2---1 2,550 2,640 2,560 2,610 60 4,225,400 10,984,984,000 863 2,088.000 2,620 J 48,000 2,610 T/B 273,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 680 685 670 675 -5 3,881,600 2,627,659,500 495 2,602.259 680 J 1,334,000 675 T/B 633,600 250 RAJA Rukun Raharja Tbk. --S7---1 625 680 625 630 5 7,760,200 5,050,155,000 1,135 2,164.056 630 T/J 63,000 625 B 168,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,200 1,150 1,190 20 14,956,500 17,749,752,500 973 743.750 1,190 T/J 1,294,100 1,185 B 24,500 252 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 6,050 J 400 5,625 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 157 167 157 160 3 1,019,183,400 163,618,802,400 5,720 87.843 161 J 1,566,700 160 T/B 398,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 340 340 340 10 100 34,000 1 2,660.407 340 T/J 11,000 322 B 11,900 255 RODA Pikko Land Development Tbk. --U6---2 154 154 146 146 -8 3,900 576,000 6 233.115 154 J 1,600 147 B 8,100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,245 1,225 1,240 15 104,000 128,905,000 48 486.275 1,245 J 48,800 1,240 T/B 7,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 590 610 590 610 20 2,342,700 1,400,135,500 536 762.500 610 T/J 147,000 605 B 13,700 258 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 10,200 10,200 10,200 10,200 0 3,000 30,600,000 2 6,580.645 10,200 T/J 20,000 9,100 B 1,600 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,770 2,800 2,730 2,740 -30 3,980,900 10,978,877,000 715 1,239.522 2,750 J 200 2,740 T/B 1,581,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 890 J 800 800 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,540 2,520 2,530 -10 202,300 512,060,000 30 108.120 2,530 T/J 175,300 2,520 B 33,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,250 J 100 1,050 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 785 780 780 -5 2,115,200 1,654,693,500 213 557.143 780 T/J 31,700 775 B 16,600 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 685 690 680 680 -5 3,227,000 2,200,260,500 334 117.241 685 J 1,770,500 680 T/B 1,357,400 267 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,575 8,500 8,500 -25 275,900 2,357,720,000 158 96.538 8,550 J 300 8,500 T/B 25,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 505 510 0 6,607,100 3,383,027,500 218 46.364 515 J 774,100 510 T/B 14,685,400 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,020 1,020 1,020 -10 10,900 11,118,000 2 1.133 1,030 J 105,100 1,005 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 560 560 462 510 -50 16,900 9,190,200 12 443.478 530 J 1,000 510 T/B 3,200 271 SMAR Smart Tbk. --U1---2 3,380 3,380 3,350 3,350 -30 9,100 30,491,000 7 1,106.853 3,350 T/J 300 3,330 B 600 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,110 3,190 3,120 3,170 60 148,100 467,916,000 170 566.071 3,170 T/J 29,200 3,150 B 8,100 273 SMCB Holcim Indonesia Tbk. --M3---1 860 870 860 860 0 100,900 87,218,000 57 1,038.647 865 J 74,500 860 T/B 30,200 274 SMDR Samudera Indonesia Tbk. --S7---1 525 570 530 545 20 33,558,100 18,556,741,500 2,071 2,187.174 550 J 740,300 545 T/B 232,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,125 1,140 1,125 1,130 5 6,546,600 7,416,558,500 1,209 1,856.720 1,135 J 4,300 1,130 T/B 300,400 276 SMRU SMR Utama Tbk. --U2---2 456 458 452 456 0 1,095,600 499,664,600 18 111.514 458 J 166,600 456 T/B 22,900 277 SMSM Selamat Sempurna Tbk. --S4---1 1,315 1,320 1,310 1,310 -5 698,600 920,580,000 63 3,499.025 1,315 J 600 1,310 T/B 100 278 SOCI Soechi Lines Tbk. --M7---1 274 282 274 276 2 31,166,300 8,677,221,200 1,191 50.182 278 J 2,002,200 276 T/B 731,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 191 200 186 189 -2 8,700 1,625,000 11 201.705 194 J 5,000 189 T/B 50,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 366 346 356 8 522,968,500 185,268,844,600 11,265 148.333 356 T/J 5,746,600 354 B 5,799,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,900 3,750 3,830 50 5,100 19,539,000 14 69.636 3,830 T/J 100 3,800 B 10,600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 590 575 580 5 22,156,100 12,908,160,500 795 237.949 585 J 1,121,300 580 T/B 6,170,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,450 1,430 1,445 -5 29,482,800 42,375,627,500 606 215.672 1,445 T/J 19,100 1,435 B 69,100 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 4,100 J 100 4,000 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 300 15,000 2 64.769 50 T/J 381,718,900 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 1,736,900 6,470,130,000 509 3,372.727 3,720 J 30,100 3,710 T/B 55,600 288 TARA Sitara Propertindo Tbk. --S6K--1 785 800 785 795 10 41,874,200 33,258,152,000 3,734 750.000 795 T/J 13,100 790 B 147,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,925 5,775 5,775 -75 1,049,100 6,086,350,000 466 285.185 5,800 J 10,000 5,775 T/B 80,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,170 1,200 1,170 1,170 0 359,400 423,208,000 193 266.424 1,175 J 123,200 1,170 T/B 176,800 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 17,350 17,000 17,350 -50 15,200 258,435,000 7 1,701.781 17,350 T/J 800 17,000 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 890 935 920 920 30 220,100 203,066,000 60 296.774 925 J 20,000 890 B 123,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 775 775 775 -25 100 77,500 1 175.625 775 T/J 3,700 620 B 2,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,540 J 300 2,220 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 510 520 0 504,700 261,419,500 71 260.000 520 T/J 3,900 510 B 12,700 296 TINS Timah Tbk. --S2K--1 1,070 1,105 1,070 1,095 25 49,589,400 54,238,738,500 2,203 559.538 1,095 T/J 1,456,900 1,090 B 3,023,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,260 4,360 4,180 4,340 80 2,235,400 9,664,572,000 649 268.335 4,340 T/J 55,500 4,330 B 6,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,135 1,135 1,135 -10 1,000 1,135,000 1 522.103 1,135 T/J 1,000 1,055 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,700 2,630 2,630 -70 7,500 19,748,000 4 138.421 2,630 T/J 3,900 2,500 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,140 4,160 4,130 4,130 -10 9,284,000 38,520,277,000 804 1,332.258 4,140 J 39,200 4,130 T/B 90,800 301 TOTL Total Bangun Persada Tbk. --S6---1 725 735 720 730 5 1,082,600 788,482,000 173 262.377 735 J 186,800 730 T/B 300,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 400 388 396 8 127,300 50,826,400 28 1,284.588 400 J 1,200 394 B 1,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,600 3,610 3,550 3,550 -50 2,120,200 7,629,129,000 481 3,393.135 3,610 J 200 3,550 T/B 56,100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 340 346 336 338 -2 106,799,600 36,411,147,200 2,111 279.353 340 J 1,762,500 338 T/B 2,194,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 140 138 138 0 13,500 1,863,400 6 139.064 138 T/J 42,000 136 B 100 306 TRST Trias Sentosa Tbk. --U3---1 388 388 388 388 0 100 38,800 1 231.448 412 J 1,300 388 T/B 13,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,650 1,640 1,640 0 576,000 944,665,000 43 292.565 1,640 T/J 47,000 1,635 B 89,500 308 TURI Tunas Ridean Tbk. --M9---1 1,400 1,400 1,395 1,395 -5 102,800 143,407,500 11 3,100.000 1,400 J 227,000 1,395 T/B 89,900 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,295 1,320 1,295 1,295 0 79,400 104,207,000 25 2,510.858 1,320 J 27,500 1,295 T/B 301,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 4,000 3,780 4,000 50 5,600 21,432,000 11 148.144 3,960 J 1,000 3,560 B 500 311 VICO Victoria Investama Tbk. --U8---1 244 270 240 262 18 1,474,500 379,372,800 87 209.600 264 J 262,600 262 T/B 684,500 312 VIVA Visi Media Asia Tbk. --S9---1 310 312 306 312 2 13,257,700 4,124,151,800 327 104.000 312 T/J 828,200 310 B 48,600 313 VOKS Voksel Electric Tbk. --S4---1 250 256 244 248 -2 755,700 187,402,800 65 109.703 248 T/J 24,500 246 B 6,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 276 268 270 4 3,322,900 905,598,400 306 93.103 272 J 246,500 270 T/B 44,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,980 1,930 1,955 30 31,304,500 61,392,268,500 3,071 502.502 1,960 J 202,100 1,955 T/B 551,700 316 WINS Wintermar Offshore Marine Tbk. --U7---1 322 340 324 328 6 28,900 9,458,600 15 88.703 340 J 1,500 328 T/B 161,800 317 WOOD Integra Indocabinet Tbk. --S5---2 240 268 240 266 26 34,110,500 8,739,817,000 1,105 102.308 268 J 10,684,400 266 T/B 8,380,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 468 496 470 480 12 316,468,000 152,899,093,000 7,772 97.959 482 J 953,900 480 T/B 5,757,300 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,970 2,900 2,900 0 22,903,600 67,189,057,000 2,225 782.726 2,910 J 38,300 2,900 T/B 833,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 580 600 575 585 5 23,956,900 14,087,209,000 1,192 99.153 585 T/J 840,300 580 B 484,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,775 1,785 1,745 1,770 -5 17,772,500 31,368,759,500 655 1,264.286 1,770 T/J 194,000 1,765 B 311,600 Total 6,432,979,300 3,227,600,674,600 213,983 3,873,171,100 166,684,200 Jakarta, 15 February 2018 Trading Division