List of Securities Quotation: IDX SMC Composite Date: Monday, 19 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 13,375 13,400 13,200 13,225 -150 971,100 12,880,300,000 757 1,074.366 13,250 J 200 13,225 T/B 44,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 7,500 7,500 7,500 100 100 750,000 1 1,712.254 7,400 J 4,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,250 2,170 2,250 60 200 442,000 2 60.000 2,230 J 2,200 2,070 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,365 1,300 1,350 55 8,817,000 11,812,103,000 1,932 1,646.341 1,355 J 84,500 1,350 T/B 11,300 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,960 2,820 2,930 100 3,089,600 8,893,259,000 268 123.043 2,930 T/J 76,400 2,920 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,490 2,420 2,480 60 22,770,300 56,090,759,000 2,287 1,947.649 2,490 J 1,532,300 2,480 T/B 127,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,850 9,000 8,800 8,825 -25 335,000 2,979,400,000 89 379.570 8,875 J 1,700 8,825 T/B 900 8 ADMG Polychem Indonesia Tbk --U3---1 280 282 268 272 -8 2,921,600 796,531,200 295 24.278 274 J 20,500 272 T/B 95,300 9 AGII Aneka Gas Industri Tbk. --S3---1 740 760 745 760 20 85,900 64,369,000 48 69.091 760 T/J 2,500 750 B 8,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 575 555 560 5 23,207,100 13,091,700,500 1,300 914.913 565 J 219,600 560 T/B 168,300 11 AGRS Bank Agris Tbk. --U8---2 398 496 384 496 98 4,588,100 2,094,142,600 836 450.909 0 J 0 496 T/B 6,790,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 540 570 540 545 5 165,810,600 92,083,233,000 6,802 66.335 550 J 2,239,500 545 T/B 4,678,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,075 6,200 6,075 6,150 75 5,495,500 33,740,997,500 1,822 4,901.531 6,175 J 180,800 6,150 T/B 225,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 376 J 3,000 372 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,475 5,575 5,300 5,300 -175 25,500 138,555,000 66 216.327 5,400 J 200 5,350 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 615 610 590 610 -5 46,700 28,228,500 92 1,556.559 615 J 11,400 610 T/B 1,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,395 1,390 1,365 1,385 -10 304,000 422,501,500 26 115.417 1,385 T/J 30,600 1,365 B 100 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 925 900 920 10 70,904,500 64,771,713,500 3,270 606.580 925 J 8,885,300 920 T/B 62,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,900 154,682,000 6 113.956 1,780 T/J 400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 515 520 515 520 5 11,100 5,717,000 2 553.097 520 T/J 276,100 515 B 293,300 21 APLN Agung Podomoro Land Tbk. --M6---1 220 230 220 230 10 56,684,800 12,879,670,200 1,911 63.014 232 J 7,731,300 230 T/B 19,771,700 22 ARII Atlas Resources Tbk. --U2---2 1,145 1,200 1,100 1,200 55 118,300 141,176,000 26 80.000 1,200 T/J 16,600 1,105 B 400 23 ARMY Armidian Karyatama Tbk. --U6---2 288 300 286 294 6 5,773,200 1,697,639,200 548 98.000 294 T/J 195,600 292 B 241,400 24 ARNA Arwana Citramulia Tbk. --S3---1 344 382 354 358 14 7,419,200 2,669,430,400 1,007 2,433.222 360 J 50,800 358 T/B 329,900 25 ASGR Astra Graphia Tbk. --U9---1 1,250 1,265 1,250 1,265 15 155,000 193,787,000 45 262.274 1,270 J 4,300 1,250 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 830 835 830 830 0 1,534,500 1,281,173,500 276 1,537.037 840 J 62,400 835 B 3,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 380 388 6 21,104,400 8,159,465,400 1,091 369.524 390 J 1,183,900 388 T/B 4,401,300 28 ATIC Anabatic Technologies Tbk. --U9---1 795 775 705 765 -30 1,400 1,059,500 6 109.286 765 T/J 1,000 745 B 1,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,920 1,945 1,920 1,930 10 110,300 213,201,500 82 1,745.501 1,935 J 56,400 1,930 T/B 1,300 31 BABP Bank MNC Internasional Tbk. --U8---2 52 54 52 52 0 4,869,100 256,384,500 134 59.684 53 J 1,470,900 52 T/B 6,600,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 276 306 274 300 24 1,142,000 336,119,200 266 221.182 300 T/J 100 296 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,480 1,470 1,480 5 51,100 75,320,500 9 1,850.000 1,480 T/J 13,700 1,470 B 10,400 34 BBKP Bank Bukopin Tbk. --S8---1 615 665 620 645 30 36,486,000 23,693,302,000 1,109 191.344 645 T/J 272,500 640 B 893,300 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 2,150 0 0 2,150 0 0 0 0 538.681 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,770 3,850 3,770 3,840 70 17,843,700 67,905,144,000 2,827 500.869 3,840 T/J 723,600 3,830 B 503,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 326 320 326 6 3,994,600 1,289,730,400 89 331.908 326 T/J 75,500 322 B 26,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 0 0 1,550 0 0 0 0 627.492 1,500 J 1,000 1,180 B 1,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 54 50 53 3 933,627,700 48,484,248,700 9,111 230.345 53 T/J 59,804,900 52 B 38,078,100 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 292 286 290 4 9,879,600 2,861,090,800 463 170.588 292 J 1,433,400 290 T/B 1,656,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 740 770 740 760 20 866,400 661,278,500 114 3,894.640 760 T/J 157,500 755 B 31,900 44 BHIT MNC Investama Tbk. --S9K--1 130 134 130 131 1 27,296,100 3,606,903,700 6,939 383.097 131 T/J 647,600 130 B 2,859,600 45 BINA Bank Ina Perdana Tbk. --U8---2 945 955 935 945 0 10,542,800 9,910,515,000 43 533.910 945 T/J 85,500 940 B 6,000 46 BIPI Benakat Integra Tbk. --S2K--2 87 90 87 88 1 43,446,800 3,831,809,400 1,105 62.857 88 T/J 767,600 87 B 2,834,700 47 BIRD Blue Bird Tbk. --U7---1 3,520 3,530 3,480 3,500 -20 583,900 2,043,994,000 182 53.846 3,500 T/J 3,000 3,480 B 1,100 48 BISI BISI International Tbk. --S1---1 1,840 1,900 1,800 1,900 60 128,200 242,386,500 30 950.000 1,900 T/J 221,500 1,825 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,270 2,320 30 9,635,800 22,100,154,000 739 386.667 2,320 T/J 646,400 2,310 B 78,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 780 785 5 11,362,600 8,918,007,000 1,155 182.558 785 T/J 450,800 780 B 2,634,700 51 BKSL Sentul City Tbk. --S6K--1 204 218 204 216 12 542,715,800 115,538,865,200 6,253 14.926 218 J 8,862,500 216 T/B 23,887,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 218 210 212 -6 3,600 769,000 6 486.462 218 J 2,600 212 T/B 11,600 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 8,575 8,700 8,575 8,700 125 600 5,197,500 5 290.000 9,200 J 200 8,700 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 338 338 338 10 1,300 439,400 1 105.625 340 J 4,500 334 B 1,300 56 BMTR Global Mediacom Tbk. --S9LKO1 645 665 645 655 10 60,795,300 39,850,371,500 8,171 533.127 660 J 1,347,300 655 T/B 814,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 6 1.719 50 T/J 2,511,996,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,410 1,415 1,395 1,400 -10 1,638,100 2,302,182,000 324 10.337 1,405 J 204,200 1,400 T/B 181,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 288 292 288 290 2 989,500 286,975,200 96 3.427 292 J 228,400 290 T/B 58,000 60 BNLI Bank Permata Tbk. --M8K--1 650 660 650 655 5 3,264,700 2,133,820,000 201 7.132 660 J 1,423,900 655 T/B 113,000 61 BOGA Bintang Oto Global Tbk. --S9---2 605 610 605 610 5 1,908,300 1,161,261,000 395 592.233 615 J 226,800 610 T/B 7,100 62 BOLT Garuda Metalindo Tbk. --U4---2 940 950 940 940 0 288,800 272,705,000 97 170.909 945 J 5,700 940 T/B 7,900 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 5,575 B 2,600 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 0 0 7,700 0 0 0 0 299.675 7,500 J 200 7,000 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 82 80 80 0 85,039,800 6,878,410,400 672 12.598 81 J 5,453,000 80 T/B 18,668,700 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,330 J 1,400 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,490 2,520 2,480 2,520 30 19,446,200 48,553,191,000 1,981 197.351 2,520 T/J 423,800 2,510 B 10,500 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,795 1,820 1,795 1,820 25 7,066,300 12,747,259,500 2,155 356.510 1,820 T/J 1,094,900 1,810 B 100 69 BSIM Bank Sinarmas Tbk. --U8---1 800 800 755 790 -10 39,400 30,984,000 15 538.811 795 J 15,600 790 T/B 400 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,400 2,410 -40 29,000 70,291,000 19 123.590 2,410 T/J 2,400 2,400 B 200 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---2 142 149 139 143 1 2,580,000 368,919,500 263 1,095.618 143 T/J 76,400 142 B 16,700 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 377,984,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,200 3,220 3,180 3,220 20 218,500 697,844,000 180 623.352 3,220 T/J 45,900 3,200 B 10,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 0 0 1,800 0 0 0 0 305.085 1,700 J 100 1,600 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 326 340 328 332 6 519,591,200 173,654,755,400 5,815 19.269 334 J 7,177,900 332 T/B 3,365,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 498 500 496 500 2 400 199,600 2 192.308 515 J 100 500 T/B 1,700 78 BVIC Bank Victoria International Tbk. --S8---1 254 258 246 252 -2 2,964,200 745,638,800 380 238.291 254 J 509,200 252 T/B 21,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 218 214 216 0 15,700,700 3,392,188,200 681 47.241 218 J 3,475,300 216 T/B 636,000 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,775 10,750 10,750 -50 5,100 54,827,500 4 185.345 10,850 J 20,000 10,750 T/B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 660 675 660 670 10 339,100 226,265,500 145 203.030 675 J 21,800 670 T/B 1,000 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 7,800 1,420 B 2,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 284 284 272 278 -6 3,126,800 865,545,000 218 507.883 280 J 30,800 278 T/B 10,200 84 CASS Cardig Aero Services Tbk. --U7---2 730 735 735 735 5 100 73,500 1 183.750 730 J 520,000 720 B 18,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 95 85 93 4 1,068,100 96,687,300 156 595.200 93 T/J 3,300 92 B 25,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 326 316 318 -2 80,100 25,614,000 9 24.884 326 J 200 318 T/B 257,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 805 650 650 0 3,100 2,030,500 2 2,358.662 660 J 5,000 650 T/B 2,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 905 910 900 905 0 941,300 854,472,500 134 786.957 905 T/J 160,600 900 B 16,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,585 1,595 1,560 1,590 5 31,200 49,235,000 75 152.145 1,590 T/J 38,000 1,585 B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 370 382 368 372 2 1,997,600 746,302,600 257 70.368 374 J 50,100 372 T/B 1,300 91 COWL Cowell Development Tbk. --M6---2 820 835 820 835 15 316,900 261,335,500 50 642.308 835 T/J 3,200 830 B 97,900 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,014,800 50,740,000 7 45.455 50 T/J 95,756,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 530 540 525 525 -5 47,100 24,963,500 5 264.931 525 T/J 400 520 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,625 0 0 1,625 0 0 0 0 541.667 1,625 J 301,300 1,220 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 4,600 B 1,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,280 1,290 1,275 1,285 5 19,214,200 24,690,053,500 1,716 287.704 1,285 T/J 19,700 1,280 B 6,400 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 28,070,200 1,403,532,500 459 16.496 50 T/J 1,709,600 0 B 0 98 DILD Intiland Development Tbk. --S6---1 354 364 356 362 8 3,384,500 1,222,543,400 459 63.081 362 T/J 39,400 360 B 584,100 99 DKFT Central Omega Resources Tbk. --U2---2 396 398 394 394 -2 254,100 100,626,800 8 1,012.073 396 J 100,000 394 T/B 31,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,990 4,990 0 1,800 8,982,000 3 29,828.442 4,990 T/J 12,200 4,810 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 190 194 189 192 2 4,932,600 942,709,400 305 91.429 192 T/J 1,274,400 191 B 16,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,967.691 2,250 J 21,000 2,240 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,115 1,130 1,100 1,110 -5 20,778,100 23,180,951,500 2,084 1,502.762 1,115 J 4,200 1,110 T/B 1,209,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 294 294 290 292 -2 85,400 24,800,600 31 53.091 292 T/J 16,200 290 B 2,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 394 398 394 396 2 1,211,700 481,808,000 57 107.027 396 T/J 496,700 394 B 173,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,950 B 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 1,995 2,040 1,975 2,040 45 30,300 59,951,500 8 750.907 2,040 T/J 6,900 1,975 B 10,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 300 308 298 300 0 1,921,900 578,030,400 244 200.000 300 T/J 15,100 298 B 369,400 110 ECII Electronic City Indonesia Tbk. --U9---2 790 840 750 840 50 268,700 223,091,000 60 20.741 840 T/J 276,600 760 B 3,500 111 ELSA Elnusa Tbk. --S2K--1 430 450 416 450 20 204,708,700 90,820,930,400 4,350 112.500 452 J 3,525,400 450 T/B 475,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 302,500 15,125,000 39 10.308 50 T/J 214,994,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 208 218 208 210 2 139,632,600 29,810,818,800 2,249 17.508 212 J 3,285,000 210 T/B 8,370,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 2,600 2,250 2,330 -660 22,800 55,718,000 68 1,630.180 2,560 J 100 2,330 T/B 3,400 115 ERAA Erajaya Swasembada Tbk. --S9---1 925 940 900 930 5 3,941,200 3,658,377,500 443 93.000 930 T/J 415,800 925 B 12,600 116 ESSA Surya Esa Perkasa Tbk. --U2---1 322 324 310 312 -10 21,910,000 6,904,900,400 1,135 580.887 314 J 504,000 312 T/B 8,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,940 2,890 2,910 0 6,392,200 18,647,326,000 2,499 147.685 2,920 J 27,000 2,910 T/B 1,215,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,505 1,545 1,480 1,490 -15 215,200 320,831,000 70 2,343.320 1,545 J 600 1,490 T/B 114,200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,450 5,550 5,450 5,475 25 216,900 1,191,792,500 74 1,254.698 5,475 T/J 1,000 5,450 B 11,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,475 1,415 1,410 1,410 -65 300 424,000 2 282.000 1,600 J 200 1,450 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,450 2,400 2,400 -50 5,000 12,050,000 3 1,920.000 2,500 J 4,200 2,400 T/B 3,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 590 605 590 600 10 1,607,200 956,283,000 105 600.000 600 T/J 153,600 595 B 1,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 740 730 730 0 33,440,600 24,652,325,500 40 331.818 730 T/J 9,900 725 B 111,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 198 206 199 202 4 2,116,800 429,667,300 198 61.272 202 T/J 221,600 200 B 268,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 2.778 50 T/J 7,489,200 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---1 336 342 332 336 0 8,863,800 2,990,409,800 669 45.167 336 T/J 431,800 334 B 51,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 810 820 800 805 -5 9,065,700 7,347,400,000 885 158.041 810 J 624,100 805 T/B 210,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 386 388 378 380 -6 7,508,000 2,868,481,600 523 95.000 382 J 163,400 380 T/B 8,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,000 11,500 11,500 11,500 500 100 1,150,000 1 2,000.000 12,000 J 500 8,800 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 161 165 154 154 -7 140,900 22,353,900 49 61.600 161 J 200 154 T/B 25,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 322 322 322 0 1,000 322,000 1 50.778 330 J 1,900 276 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 975 980 980 980 5 2,000 1,960,000 1 2,045.587 980 T/J 1,000 975 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,290 3,350 3,270 3,290 0 30,400 100,686,000 23 1,007.163 3,340 J 100 3,280 B 4,800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 710 10 6,000 4,220,000 4 1,092.308 705 J 100 670 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 288 286 284 284 -4 322,500 91,751,600 52 94.667 286 J 19,500 284 T/B 63,000 138 HRUM Harum Energy Tbk. --S2K--1 3,260 3,300 3,220 3,250 -10 2,151,400 6,992,300,000 753 62.500 3,250 T/J 2,200 3,230 B 104,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 800 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 885 950 895 895 10 7,400 6,967,500 6 69.922 910 J 100 890 B 200 141 IIKP Inti Agri Resources Tbk --U5---2 214 230 214 230 16 447,136,300 98,065,499,600 2,744 441.476 232 J 590,900 230 T/B 15,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 835 845 835 845 10 3,900 3,280,500 3 113.442 845 T/J 17,800 840 B 400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 306 316 306 314 8 124,400 38,549,000 55 62.800 312 J 58,500 308 B 5,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,020 1,020 1,010 1,020 0 415,500 423,337,500 51 268.421 1,020 T/J 70,700 1,005 B 6,100 145 INAF Indofarma Tbk. --U5K--1 4,520 4,620 4,560 4,620 100 79,900 368,279,000 217 1,848.000 4,620 T/J 12,300 4,610 B 2,700 146 INCO Vale Indonesia Tbk. --S2XXO1 3,700 3,700 3,650 3,680 -20 11,140,000 40,958,318,000 1,669 1,502.041 3,680 T/J 1,113,300 3,670 B 716,600 147 INDY Indika Energy Tbk. --S7LKO1 4,330 4,390 4,330 4,380 50 14,027,600 61,201,272,000 3,679 148.475 4,380 T/J 188,100 4,370 B 28,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,625 9,400 8,700 9,400 775 16,786,500 153,592,685,000 4,449 484.369 9,400 T/J 103,500 9,375 B 6,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 88 89 0 1,066,900 94,405,800 208 0.508 89 T/J 693,000 88 B 593,900 150 INPP Indonesian Paradise Property Tbk. --M9---2 615 620 620 620 5 100 62,000 1 590.476 625 J 121,100 620 T/B 48,200 151 INTA Intraco Penta Tbk. --U9---2 448 458 446 456 8 7,816,700 3,556,047,600 949 321.441 456 T/J 105,800 454 B 176,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 414 416 408 412 -2 679,800 278,774,800 119 108.421 412 T/J 17,600 410 B 33,700 153 ISAT Indosat Tbk. --S7K--1 5,650 5,675 5,500 5,650 0 130,900 729,540,000 477 403.571 5,650 T/J 39,000 5,600 B 1,200 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,075 30,375 29,775 30,000 -75 1,076,100 32,337,085,000 1,983 214.286 30,025 J 1,000 30,000 T/B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 108 116 105 109 1 1,343,700 145,152,100 198 77.857 109 T/J 13,100 108 B 24,900 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 470 480 0 67,700 32,495,000 7 272.279 480 T/J 5,100 478 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 530 530 530 0 112,000 59,360,000 4 438.680 530 T/J 294,800 510 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 940 975 900 935 -5 88,100 80,069,000 55 667.857 935 T/J 63,300 910 B 200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,580 1,600 1,570 1,595 15 2,956,300 4,687,642,500 556 436.031 1,595 T/J 214,200 1,590 B 2,222,500 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 840 850 0 1,653,900 1,400,853,000 406 817.308 850 T/J 616,200 845 B 427,800 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,625 5,700 5,600 5,650 25 11,548,700 65,144,847,500 2,198 333.176 5,675 J 426,400 5,650 T/B 72,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,000 J 10,000 1,710 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,410 2,500 2,410 2,430 20 336,900 824,523,000 182 2,430.000 2,440 J 11,000 2,430 T/B 4,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 515 535 510 520 5 20,830,800 10,877,985,500 1,747 63.184 520 T/J 1,492,000 515 B 15,000 165 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---1 284 290 280 286 2 11,019,400 3,109,123,400 505 9.923 286 T/J 981,600 284 B 50,500 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,000 1,980 1,990 -10 16,100 32,057,500 20 52.368 1,995 J 100 1,990 T/B 14,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,020 2,950 3,000 0 780,900 2,337,189,000 107 1,000.000 3,000 T/J 29,700 2,970 B 5,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 414 424 412 414 0 102,000 42,416,200 51 1,452.632 418 J 38,900 412 B 12,200 170 KMTR Kirana Megatara Tbk. --U3---2 454 460 446 458 4 100,200 45,268,000 36 100.000 456 J 5,000 450 B 12,500 171 KPIG MNC Land Tbk. --U9---2 1,350 1,350 1,280 1,350 0 8,800 11,750,000 14 290.491 1,350 T/J 34,100 1,280 B 1,800 172 KRAH Grand Kartech Tbk. --U4---2 2,560 2,550 2,470 2,470 -90 48,400 122,879,000 25 898.182 2,560 J 4,200 2,470 T/B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 525 535 520 525 0 18,810,900 9,892,365,500 1,146 65.269 525 T/J 484,600 520 B 1,925,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 540 560 535 555 15 47,683,600 26,108,229,500 5,974 5,774.032 555 T/J 376,800 550 B 9,200 175 LINK Link Net Tbk. --S9K--1 5,500 5,700 5,500 5,600 100 371,900 2,080,237,500 442 350.000 5,600 T/J 18,000 5,525 B 600 176 LPCK Lippo Cikarang Tbk --S6---1 3,300 3,330 3,250 3,300 0 668,500 2,203,944,000 365 356.757 3,320 J 1,000 3,300 T/B 23,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 520 525 515 515 -5 19,602,100 10,160,937,000 2,012 131.861 520 J 382,500 515 T/B 3,196,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,550 11,150 10,500 11,100 550 1,603,700 17,464,145,000 2,771 251.524 11,100 T/J 64,000 11,025 B 100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,350 1,330 1,340 0 13,764,600 18,433,047,500 1,260 345.806 1,345 J 139,900 1,340 T/B 467,100 180 LTLS Lautan Luas Tbk. --S9---1 635 665 640 650 15 213,700 137,898,500 35 229.773 660 J 10,100 650 T/B 105,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,035 1,040 1,000 1,030 -5 2,204,700 2,277,964,000 356 2,171.804 1,030 T/J 47,500 1,005 B 100 182 MAIN Malindo Feedmill Tbk. --U3---1 705 715 700 705 0 336,300 237,203,000 86 400.568 710 J 17,300 700 B 218,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,890 1,800 1,860 -40 6,000 11,093,000 20 110.714 1,860 T/J 5,400 1,855 B 2,500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,125 7,300 7,125 7,275 150 987,800 7,147,360,000 821 1,164.000 7,275 T/J 71,400 7,250 B 200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,805 1,815 1,795 1,795 -10 1,971,200 3,558,264,500 249 718.000 1,795 T/J 7,000 1,790 B 193,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 280 280 264 274 -6 246,000 66,680,800 29 194.824 286 J 100 274 T/B 75,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,050 4,060 0 400 1,623,000 3 1,602.178 4,060 T/J 1,900 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,420 3,650 3,400 3,550 130 126,100 445,201,000 105 273.077 3,600 J 2,200 3,550 T/B 800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 850 880 860 875 25 5,912,200 5,150,401,000 748 54.688 875 T/J 213,900 870 B 101,100 190 MCAS M Cash Integrasi Tbk. --U9---2 2,300 2,360 2,280 2,310 10 5,007,800 11,621,756,000 683 166.787 2,310 T/J 3,000 2,300 B 5,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 226 220 220 0 4,314,900 959,895,200 351 197.324 222 J 560,100 220 T/B 1,817,600 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 188 190 0 1,265,600 240,341,000 49 137.681 190 T/J 388,300 188 B 4,100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,370 2,380 2,330 2,350 -20 207,600 487,855,000 29 117.500 2,350 T/J 29,200 2,340 B 60,000 194 MDLN Modernland Realty Tbk. --S6---1 308 330 310 324 16 18,552,700 5,982,543,200 1,216 96.155 326 J 390,500 324 T/B 292,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,215 1,260 1,230 1,255 40 67,766,600 84,642,988,500 4,275 2,210.402 1,255 T/J 4,065,700 1,250 B 551,300 196 MEGA Bank Mega Tbk. --U8---1 2,760 0 0 2,760 0 0 0 0 2,011.838 2,760 J 4,600 2,720 B 300 197 MERK Merck Tbk. --U5---2 8,200 8,200 8,175 8,175 -25 36,300 297,650,000 23 21,554.565 8,200 J 3,200 8,150 B 200 198 META Nusantara Infrastructure Tbk. --S7---1 216 224 214 216 0 17,048,700 3,719,751,600 629 64.845 216 T/J 258,400 214 B 240,200 199 MFIN Mandala Multifinance Tbk. --U8---2 1,590 1,595 1,590 1,590 0 251,800 400,363,000 10 815.385 1,590 T/J 88,700 1,560 B 1,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 101,600 104,140,000 3 372.727 1,060 J 1,100 1,025 T/B 98,400 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,140 2,070 2,090 0 6,885,400 14,553,756,000 2,855 123.051 2,090 T/J 1,700 2,080 B 22,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,761.905 1,850 J 400 1,810 B 500 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 340 346 330 332 -8 2,105,300 710,362,600 265 830.000 332 T/J 404,500 330 B 75,400 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,000 32,500 30,950 32,475 1,475 116,000 3,612,927,500 80 1,546.429 32,475 T/J 100 31,900 B 5,400 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,750 14,700 14,750 50 1,900 28,020,000 9 93,949.045 14,900 J 250,000 14,750 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 166 174 167 171 5 28,611,900 4,915,557,300 813 19.614 172 J 16,000 171 T/B 2,832,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 10,000 575 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,565 1,600 1,575 1,600 35 16,499,600 26,318,249,000 7,076 177.778 1,600 T/J 3,628,400 1,595 B 7,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 835 850 835 850 15 66,300 56,075,000 19 56.667 850 T/J 31,400 845 B 20,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 462 476 462 466 4 823,600 386,469,400 264 195.922 468 J 23,200 466 T/B 5,900 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 3,900 J 100 3,510 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 825 850 810 825 0 49,900 41,160,500 14 54.276 825 T/J 23,100 815 B 2,000 213 MTDL Metrodata Electronics Tbk. --U9---1 690 695 690 690 0 13,700 9,471,000 5 1,242.169 690 T/J 8,200 685 B 300 214 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---1 360 358 358 358 -2 49,800 17,828,400 5 150.514 358 T/J 2,200 356 B 220,000 216 MYOH Samindo Resources Tbk. --U2---1 770 810 760 810 40 863,200 687,621,000 72 96.477 810 T/J 547,600 760 B 12,100 217 MYRX Hanson International Tbk. --S6XXO2 156 180 152 177 21 1,247,215,100 204,774,144,600 10,747 120.710 178 J 4,150,600 177 T/B 4,307,100 218 NASA Ayana Land International Tbk. --U9---2 382 400 400 400 18 100 40,000 1 388.350 394 J 2,700 392 B 50,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,740 3,790 3,750 3,760 20 75,200 283,618,000 173 1,156.923 3,770 J 9,000 3,760 T/B 13,100 220 NIRO Nirvana Development Tbk. --U6---2 89 91 87 89 0 10,400 915,300 11 84.762 90 J 408,400 87 B 636,700 221 NISP Bank OCBC NISP Tbk. --U8---1 1,835 1,885 1,850 1,885 50 9,000 16,741,000 12 1,142.099 1,890 J 2,300 1,855 B 1,100 222 NOBU Bank Nationalnobu Tbk. --M8---1 870 920 920 920 50 1,500 1,380,000 3 245.333 920 T/J 7,900 910 B 6,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 416 424 418 422 6 1,936,900 816,041,000 127 49.647 424 J 123,700 422 T/B 2,400 224 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---1 600 620 595 605 5 173,300 104,120,000 52 1,196.953 605 T/J 15,200 600 B 4,500 226 PALM Provident Agro Tbk. --U1---2 312 312 310 312 0 6,500 2,017,800 8 85.276 312 T/J 6,000 288 B 6,100 227 PANS Panin Sekuritas Tbk. --U8---1 2,160 2,200 2,160 2,200 40 35,400 77,298,000 17 1,600.000 2,200 T/J 900 2,180 B 1,000 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 895 900 0 129,100 116,219,000 49 105.882 900 T/J 157,100 895 B 134,300 229 PBRX Pan Brothers Tbk. --S4K--1 500 505 496 500 0 20,332,100 10,259,716,700 4,814 884.956 505 J 59,900 500 T/B 151,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 400 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,460 2,510 2,440 2,470 10 6,412,200 15,728,672,000 131 1,646.667 2,470 T/J 40,200 2,460 B 3,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,500 1,660 1,550 1,580 80 2,600 4,104,000 3 308.293 1,550 J 200 1,450 B 300 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,440 0 0 3,440 0 0 0 0 1,427.445 3,440 J 2,300 3,320 B 1,500 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,435 1,395 1,400 5 1,271,700 1,792,700,500 208 2,331.002 1,400 T/J 38,900 1,395 B 106,100 235 PNIN Paninvest Tbk. --U8---1 1,210 1,245 1,210 1,225 15 888,600 1,095,137,500 262 1,302.637 1,225 T/J 37,300 1,220 B 6,500 236 PNLF Panin Financial Tbk. --S8---1 272 274 268 270 -2 13,284,900 3,614,548,600 584 291.829 272 J 720,100 270 T/B 2,317,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 1,000 1,030 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,120 4,130 4,090 4,100 -20 29,464,300 120,813,081,000 299 2,602.332 4,110 J 208,800 4,100 T/B 89,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 655 625 655 0 270,100 172,767,000 52 122.430 655 T/J 14,400 640 B 400 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,200 1,180 1,200 0 120,700 144,306,500 49 80.000 1,200 T/J 41,000 1,190 B 1,500 241 PPRE PP Presisi Tbk. --U7---1 394 398 394 394 0 659,400 261,363,800 151 91.628 396 J 100,000 394 T/B 180,000 242 PPRO PP Properti Tbk. --S6K--1 191 193 191 191 0 25,810,100 4,941,223,000 1,060 412.973 192 J 1,723,000 191 T/B 2,400,400 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,590 3,650 3,580 3,580 -10 2,300 8,383,000 4 55.077 3,610 J 600 3,580 T/B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 194 189 191 2 4,018,900 767,280,800 254 619.667 192 J 35,600 190 B 67,800 245 PTBA Bukit Asam Tbk. --S2BXO1 3,240 3,340 3,240 3,320 80 28,026,700 92,721,688,000 3,201 2,886.957 3,320 T/J 3,113,900 3,310 B 34,800 246 PTPP PP (Persero) Tbk. --S6XXO1 3,040 3,190 3,050 3,180 140 21,512,100 67,368,902,000 2,819 597.744 3,190 J 1,248,600 3,180 T/B 442,700 247 PTRO Petrosea Tbk. --M2---1 2,610 2,680 2,620 2,630 20 2,336,900 6,144,423,000 605 2,104.000 2,640 J 74,900 2,620 B 2,600 248 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 675 690 675 680 5 13,600,400 9,297,121,500 3,545 2,621.535 685 J 616,500 680 T/B 619,500 250 RAJA Rukun Raharja Tbk. --S7---1 630 655 630 640 10 2,692,900 1,727,892,500 566 2,198.406 645 J 47,500 640 T/B 200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,220 1,190 1,195 5 5,310,300 6,393,844,000 1,153 746.875 1,195 T/J 1,100 1,190 B 172,100 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,700 5,600 5,600 0 500 2,810,000 2 295.018 6,100 J 100 5,600 T/B 100 253 RIMO Rimo International Lestari Tbk --S9---2 160 170 159 163 3 503,796,500 81,553,248,900 5,069 89.490 164 J 718,700 163 T/B 324,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 0 0 340 0 0 0 0 2,660.407 338 J 4,000 312 B 1,100 255 RODA Pikko Land Development Tbk. --U6---2 146 155 146 146 0 134,400 19,664,200 17 233.115 146 T/J 381,000 145 B 19,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,250 1,235 1,245 5 403,400 500,692,500 232 488.235 1,245 T/J 4,800 1,240 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 610 610 580 585 -25 1,914,900 1,141,458,000 300 731.250 590 J 460,700 585 T/B 22,100 258 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 10,500 10,150 10,500 300 30,100 316,015,000 9 6,774.194 10,500 T/J 12,400 9,500 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,740 2,790 2,700 2,730 -10 8,570,000 23,405,539,000 1,540 1,234.998 2,730 T/J 785,900 2,720 B 2,169,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 900 800 850 50 40,900 35,460,000 7 950.730 850 T/J 4,500 820 B 10,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,530 2,540 2,510 2,520 -10 122,500 308,861,000 38 107.692 2,520 T/J 72,400 2,510 B 15,100 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 58.088 1,250 T/J 300 1,155 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 780 775 775 -5 2,176,500 1,690,173,000 227 553.571 775 T/J 22,000 770 B 63,500 265 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---1 680 685 670 680 0 2,979,000 2,018,938,000 403 117.241 685 J 66,700 680 T/B 1,620,900 267 SILO Siloam International Hospitals Tbk. --U9---1 8,500 8,675 8,500 8,675 175 747,600 6,376,712,500 505 98.525 8,675 T/J 18,200 8,550 B 800 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 505 520 10 7,843,700 4,025,883,500 416 47.273 520 T/J 1,698,800 515 B 558,300 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,040 930 1,040 20 720,900 679,299,500 10 1.156 1,050 J 146,300 1,030 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 510 550 525 525 15 30,100 15,943,000 9 456.522 530 J 10,000 525 T/B 100 271 SMAR Smart Tbk. --U1---2 3,350 3,500 3,350 3,350 0 2,200 7,420,000 8 1,106.853 3,350 T/J 1,100 3,310 B 200 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,210 3,170 3,180 10 167,200 532,578,000 173 567.857 3,190 J 50,400 3,180 T/B 46,500 273 SMCB Holcim Indonesia Tbk. --M3---1 860 870 860 865 5 624,500 540,686,000 111 1,044.686 870 J 60,000 865 T/B 84,700 274 SMDR Samudera Indonesia Tbk. --S7---1 545 570 550 555 10 14,757,100 8,250,705,500 1,288 2,227.306 560 J 783,500 555 T/B 645,500 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,130 1,155 1,130 1,150 20 14,730,600 16,889,533,000 2,458 1,889.583 1,155 J 458,000 1,150 T/B 1,839,600 276 SMRU SMR Utama Tbk. --U2---2 456 458 450 454 -2 206,500 93,799,600 23 111.025 454 T/J 469,300 452 B 4,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,310 1,305 1,305 1,305 -5 403,500 526,567,500 45 3,485.670 1,310 J 8,100 1,300 B 67,900 278 SOCI Soechi Lines Tbk. --M7---1 276 286 278 282 6 29,351,900 8,283,086,400 1,672 51.273 284 J 2,721,500 282 T/B 225,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 189 198 188 188 -1 500 96,500 5 200.638 196 J 200 188 T/B 29,900 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 358 344 346 -10 563,010,400 196,411,316,800 8,504 144.167 346 T/J 7,916,900 344 B 32,635,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,830 3,870 3,850 3,850 20 15,900 61,357,000 17 70.000 3,850 T/J 1,000 3,840 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 600 580 600 20 38,687,700 22,973,481,500 1,646 246.154 605 J 1,728,000 600 T/B 491,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,445 1,445 1,415 1,440 -5 47,855,400 68,428,649,500 1,005 214.925 1,440 T/J 72,000 1,430 B 500 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 310,000 15,500,000 2 64.769 50 T/J 83,022,800 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 3,700 3,710 0 1,643,300 6,108,403,000 767 3,372.727 3,720 J 22,600 3,710 T/B 47,500 288 TARA Sitara Propertindo Tbk. --S6K--1 795 805 790 800 5 44,997,600 35,865,105,500 3,531 754.717 800 T/J 58,600 795 B 569,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,925 5,775 5,900 125 880,100 5,182,602,500 665 291.358 5,900 T/J 362,300 5,875 B 13,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,170 1,195 1,175 1,190 20 591,400 703,638,500 255 270.978 1,190 T/J 147,500 1,185 B 54,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,350 17,400 16,500 17,400 50 5,100 84,240,000 2 1,706.685 17,400 T/J 400 16,550 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 920 925 915 915 -5 300 276,000 3 295.161 925 J 2,600 915 T/B 200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 775 790 790 790 15 400 316,000 2 179.025 790 T/J 3,300 775 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,540 2,540 2,540 -10 100 254,000 1 2,087.271 2,540 T/J 1,000 2,220 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 530 520 525 5 652,600 342,817,000 118 262.500 530 J 11,800 525 T/B 4,700 296 TINS Timah Tbk. --S2K--1 1,095 1,120 1,090 1,105 10 31,691,600 34,990,320,000 1,738 564.648 1,105 T/J 3,336,000 1,100 B 2,791,200 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,340 4,630 4,340 4,590 250 7,708,400 34,808,562,000 1,678 283.792 4,590 T/J 85,500 4,580 B 10,700 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,135 1,135 1,135 1,135 0 100 113,500 1 522.103 1,125 J 8,300 1,060 B 1,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,630 2,700 2,590 2,700 70 21,800 58,108,000 10 142.105 0 J 0 2,500 B 600 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,130 4,230 4,130 4,220 90 10,026,600 41,893,242,000 1,213 1,361.290 4,220 T/J 24,800 4,210 B 15,000 301 TOTL Total Bangun Persada Tbk. --S6---1 730 745 715 735 5 1,185,600 868,052,500 270 264.174 740 J 41,300 735 T/B 257,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 398 398 2 2,200 875,600 9 1,291.076 400 J 16,600 396 B 5,600 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,550 3,650 3,550 3,650 100 111,200 405,175,000 87 3,488.717 3,660 J 1,600 3,650 T/B 1,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 338 362 340 356 18 447,025,400 158,379,086,600 5,943 294.229 358 J 13,639,100 356 T/B 3,680,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 140 138 138 0 1,800 249,400 6 139.064 138 T/J 1,100 137 B 200 306 TRST Trias Sentosa Tbk. --U3---1 388 430 388 414 26 75,800 29,517,800 16 246.958 414 T/J 62,500 412 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,645 1,620 1,635 -5 107,600 175,502,500 52 291.673 1,640 J 100 1,635 T/B 100 308 TURI Tunas Ridean Tbk. --M9---1 1,395 1,395 1,395 1,395 0 42,100 58,729,500 5 3,100.000 1,400 J 209,900 1,395 T/B 153,500 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,295 1,350 1,295 1,330 35 153,000 203,025,500 65 2,578.719 1,330 T/J 1,400 1,320 B 200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,970 J 100 3,550 B 600 311 VICO Victoria Investama Tbk. --U8---1 262 272 262 272 10 373,200 100,018,800 49 217.600 274 J 10,100 272 T/B 240,800 312 VIVA Visi Media Asia Tbk. --S9---1 312 314 308 312 0 2,749,600 855,129,800 317 104.000 312 T/J 1,955,900 310 B 301,900 313 VOKS Voksel Electric Tbk. --S4---1 248 258 246 246 -2 324,400 79,856,600 38 108.819 250 J 1,000 244 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 270 284 274 278 8 8,573,900 2,387,367,600 561 95.862 280 J 303,100 278 T/B 867,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,955 2,030 1,965 2,010 55 60,504,800 121,320,439,000 4,753 516.639 2,020 J 2,082,100 2,010 T/B 905,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 328 334 328 334 6 101,900 33,770,400 38 90.325 334 T/J 7,600 332 B 303,800 317 WOOD Integra Indocabinet Tbk. --S5---2 266 284 258 266 0 36,801,200 10,057,681,600 1,466 102.308 266 T/J 208,300 264 B 15,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 480 494 484 490 10 232,801,900 113,813,153,800 5,849 100.000 492 J 10,730,100 490 T/B 1,093,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 3,110 2,940 3,110 210 67,533,400 204,907,289,000 6,354 839.406 3,120 J 215,400 3,110 T/B 338,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 585 600 585 595 10 23,983,500 14,254,494,000 1,677 100.847 600 J 5,010,400 595 T/B 1,598,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,770 1,775 1,755 1,760 -10 9,385,600 16,566,655,000 404 1,257.143 1,760 T/J 237,000 1,755 B 425,400 Total 7,802,096,900 3,731,135,908,200 250,193 3,516,488,000 238,688,900 Jakarta, 19 February 2018 Trading Division