List of Securities Quotation: IDX SMC Composite Date: Tuesday, 20 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 13,225 13,675 13,150 13,600 375 3,860,800 52,267,795,000 1,634 1,104.830 13,625 J 114,400 13,600 T/B 32,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,300 J 1,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,230 J 26,200 2,030 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,360 1,310 1,325 -25 3,276,700 4,324,616,500 1,410 1,615.854 1,325 T/J 700 1,320 B 600 5 ACST Acset Indonusa Tbk. --U6---1 2,930 2,990 2,880 2,890 -40 928,000 2,717,732,000 235 121.363 2,890 T/J 55,600 2,880 B 25,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,480 2,500 2,440 2,460 -20 22,283,000 54,971,785,000 1,875 1,931.942 2,460 T/J 273,000 2,450 B 149,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,825 8,925 8,800 8,825 0 23,400 206,582,500 33 379.570 8,875 J 1,300 8,825 T/B 3,200 8 ADMG Polychem Indonesia Tbk --U3---1 272 276 266 276 4 3,528,400 958,660,800 210 24.635 276 T/J 20,900 270 B 1,000 9 AGII Aneka Gas Industri Tbk. --S3---1 760 770 740 740 -20 60,800 45,707,000 41 67.273 755 J 2,600 740 T/B 118,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 560 570 555 560 0 11,460,400 6,437,314,000 962 914.913 560 T/J 297,400 555 B 2,467,100 11 AGRS Bank Agris Tbk. --U8---2 496 620 505 620 124 4,309,200 2,602,789,000 598 563.636 0 J 0 620 T/B 4,785,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 555 520 525 -20 54,209,600 28,832,260,000 3,146 63.901 525 T/J 1,431,800 520 B 5,124,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,150 6,175 5,950 5,975 -175 8,132,100 48,819,202,500 2,559 4,762.057 5,975 T/J 1,084,500 5,950 B 173,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 376 J 1,000 360 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 5,400 5,300 5,400 100 6,500 34,630,000 19 220.408 5,400 T/J 99,300 5,325 B 3,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 610 620 590 590 -20 139,200 82,619,000 167 1,505.525 595 J 50,000 590 T/B 132,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,385 1,360 1,330 1,330 -55 248,000 335,996,500 29 110.833 1,330 T/J 1,100 1,300 B 2,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 920 920 900 900 -20 39,191,400 35,440,580,000 1,861 593.394 900 T/J 973,000 895 B 1,594,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,200 153,436,000 4 113.956 1,780 T/J 4,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 525 520 525 5 10,100 5,252,500 3 558.416 525 T/J 228,000 520 B 201,500 21 APLN Agung Podomoro Land Tbk. --M6---1 230 238 228 230 0 53,192,800 12,363,777,400 2,092 63.014 230 T/J 1,426,700 228 B 6,239,500 22 ARII Atlas Resources Tbk. --U2---2 1,200 1,180 1,100 1,140 -60 114,100 127,649,000 50 76.000 1,140 T/J 37,500 1,100 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 294 294 288 288 -6 3,586,600 1,036,537,000 167 96.000 288 T/J 241,800 286 B 355,100 24 ARNA Arwana Citramulia Tbk. --S3---1 358 362 352 354 -4 811,600 290,752,200 194 2,406.035 356 J 20,600 354 T/B 358,600 25 ASGR Astra Graphia Tbk. --U9---1 1,265 1,280 1,245 1,260 -5 159,100 199,154,500 33 261.237 1,260 T/J 199,900 1,250 B 18,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 830 835 825 835 5 1,328,200 1,107,598,000 175 1,546.296 840 J 52,500 835 T/B 1,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 398 388 390 2 29,494,500 11,596,963,800 1,565 371.429 390 T/J 429,200 388 B 3,894,300 28 ATIC Anabatic Technologies Tbk. --U9---1 765 775 775 775 10 100 77,500 1 110.714 775 T/J 2,400 740 B 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 1,930 1,945 1,910 1,910 -20 282,800 542,313,000 201 1,727.412 1,915 J 3,400 1,910 T/B 3,100 31 BABP Bank MNC Internasional Tbk. --U8---2 52 55 52 52 0 20,216,300 1,071,874,500 2,578 59.684 53 J 164,200 52 T/B 9,788,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 284 286 -14 285,500 83,654,000 300 210.860 288 J 1,700 286 T/B 39,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,480 1,480 1,475 1,475 -5 79,700 117,660,000 13 1,843.750 1,475 T/J 7,800 1,460 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 645 660 625 635 -10 9,264,800 5,867,301,500 464 188.377 635 T/J 275,200 630 B 2,500 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 2,150 0 0 2,150 0 0 0 0 538.681 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,840 3,840 3,770 3,800 -40 9,750,400 37,078,713,000 2,191 495.652 3,800 T/J 12,000 3,790 B 40,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 332 320 326 0 4,739,400 1,552,758,400 108 331.908 328 J 10,000 324 B 33,700 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 1,200 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 53 56 50 50 -3 1,783,297,300 93,537,925,200 16,309 217.306 50 T/J 112,248,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 294 290 292 2 14,339,100 4,195,601,800 647 171.765 294 J 5,537,700 292 T/B 5,877,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 760 920 760 850 90 5,929,500 4,826,114,500 662 4,355.847 850 T/J 63,800 830 B 1,000 44 BHIT MNC Investama Tbk. --S9K--1 131 133 129 129 -2 45,422,700 5,969,044,300 4,927 377.248 130 J 107,300 129 T/B 1,178,400 45 BINA Bank Ina Perdana Tbk. --U8---2 945 975 880 890 -55 35,203,000 32,414,159,500 681 502.836 890 T/J 900 885 B 23,200 46 BIPI Benakat Integra Tbk. --S2K--2 88 93 87 90 2 265,778,600 24,022,313,100 3,953 64.286 90 T/J 6,967,100 89 B 4,815,700 47 BIRD Blue Bird Tbk. --U7---1 3,500 3,500 3,460 3,480 -20 25,700 89,267,000 48 53.538 3,480 T/J 900 3,470 B 50,000 48 BISI BISI International Tbk. --S1---1 1,900 1,900 1,850 1,900 0 233,800 442,947,000 35 950.000 1,900 T/J 31,100 1,870 B 39,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,330 2,270 2,290 -30 10,368,300 23,973,718,000 755 381.667 2,300 J 122,200 2,290 T/B 13,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 785 810 780 780 -5 58,094,700 46,106,195,000 2,890 181.395 785 J 1,512,300 780 T/B 1,480,800 51 BKSL Sentul City Tbk. --S6K--1 216 220 210 212 -4 307,754,500 66,018,142,200 3,786 14.649 214 J 5,510,300 212 T/B 4,755,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 218 210 216 4 21,300 4,575,600 19 495.640 216 T/J 4,600 212 B 6,200 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 8,700 9,100 8,700 9,100 400 1,400 12,385,000 6 303.333 9,075 J 200 8,950 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 340 338 338 0 4,600 1,555,000 2 105.625 340 J 100 338 T/B 5,500 56 BMTR Global Mediacom Tbk. --S9LKO1 655 665 640 650 -5 61,969,900 40,713,783,500 10,738 529.057 650 T/J 169,700 645 B 116,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 1.719 50 T/J 2,541,269,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,400 1,420 1,380 1,400 0 5,712,900 7,958,358,500 954 10.337 1,400 T/J 1,494,300 1,390 B 98,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 316 292 306 16 18,179,100 5,592,121,600 1,051 3.617 308 J 277,900 306 T/B 203,300 60 BNLI Bank Permata Tbk. --M8K--1 655 680 650 665 10 21,935,200 14,690,338,000 902 7.240 670 J 3,388,600 665 T/B 1,224,000 61 BOGA Bintang Oto Global Tbk. --S9---2 610 610 600 605 -5 2,120,600 1,281,634,000 421 587.379 605 T/J 151,200 600 B 72,300 62 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 930 -10 276,800 258,675,000 95 169.091 940 J 31,800 930 T/B 22,000 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 2,900 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 0 0 7,700 0 0 0 0 299.675 7,550 J 200 7,100 B 2,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 80 90 79 85 5 953,526,700 81,381,800,700 5,620 13.386 86 J 14,468,200 85 T/B 26,644,400 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,300 J 10,000 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,530 2,480 2,490 -30 18,668,300 46,793,298,000 1,990 195.002 2,490 T/J 404,000 2,480 B 251,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,820 1,820 1,780 1,790 -30 11,235,700 20,109,148,000 1,885 350.633 1,795 J 11,000 1,790 T/B 2,900 69 BSIM Bank Sinarmas Tbk. --U8---1 790 790 740 790 0 300 232,000 3 538.811 790 T/J 200 780 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,450 2,400 2,440 30 800 1,949,000 6 125.128 2,420 J 2,000 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---2 143 145 137 138 -5 532,900 74,564,800 116 1,057.309 140 J 1,000 138 T/B 500,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 388,611,700 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,220 3,550 3,170 3,420 200 2,701,100 9,222,742,000 696 662.070 3,430 J 5,500 3,420 T/B 56,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,700 1,680 1,690 -110 10,500 17,792,500 17 286.441 1,690 T/J 1,800 1,685 B 600 76 BUMI Bumi Resources Tbk. --S2LKO2 332 336 326 328 -4 947,292,600 312,913,427,600 9,520 19.036 328 T/J 6,075,800 326 B 26,547,000 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 500 515 515 515 15 100 51,500 1 198.077 515 T/J 400 500 B 1,000 78 BVIC Bank Victoria International Tbk. --S8---1 252 256 250 254 2 2,383,100 603,884,800 223 240.182 254 T/J 140,700 252 B 405,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 230 214 224 8 94,955,600 21,272,589,200 1,966 48.991 226 J 1,528,500 224 T/B 48,700 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,850 10,750 10,750 0 6,500 70,095,000 7 185.345 10,800 J 3,000 10,700 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 670 710 665 675 5 2,093,300 1,437,431,500 803 204.545 680 J 26,700 675 T/B 10,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,470 1,470 1,425 1,435 -35 11,600 16,971,000 11 82.000 1,470 J 8,500 1,435 T/B 200 83 CASA Capital Financial Indonesia Tbk. --S8---2 278 300 264 284 6 4,264,500 1,221,675,600 292 518.845 284 T/J 984,200 280 B 68,200 84 CASS Cardig Aero Services Tbk. --U7---2 735 725 715 720 -15 29,400 21,137,000 11 180.000 725 J 79,800 720 T/B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 93 96 90 92 -1 298,800 27,827,000 40 588.800 92 T/J 30,300 91 B 13,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 340 320 320 2 7,091,700 2,275,799,000 76 25.041 326 J 40,000 318 B 167,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 650 650 650 0 100 65,000 1 2,358.662 650 T/J 13,200 640 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 905 905 895 900 -5 1,143,700 1,029,923,000 212 782.609 900 T/J 192,700 895 B 260,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,590 1,555 1,585 -5 35,000 55,174,000 83 151.666 1,585 T/J 4,000 1,560 B 1,400 90 CMPP AirAsia Indonesia Tbk. --U9---2 372 380 362 368 -4 1,184,100 441,714,600 188 69.611 368 T/J 13,700 366 B 61,100 91 COWL Cowell Development Tbk. --M6---2 835 830 820 830 -5 432,700 357,525,500 75 638.462 830 T/J 2,800 820 B 200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,900 645,000 8 45.455 50 T/J 106,693,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 525 515 490 496 -29 141,500 69,933,500 16 250.296 520 J 1,500 496 T/B 230,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,625 1,620 1,620 1,620 -5 1,400 2,268,000 2 540.000 1,620 T/J 2,200 0 B 0 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 1,285 1,295 1,245 1,250 -35 19,848,100 24,904,888,500 1,208 279.868 1,255 J 19,000 1,250 T/B 1,170,800 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 64,009,700 3,210,157,300 3,445 16.496 51 J 37,253,500 50 T/B 10,616,000 98 DILD Intiland Development Tbk. --S6---1 362 370 358 362 0 3,648,700 1,321,616,000 347 63.081 362 T/J 25,400 360 B 936,100 99 DKFT Central Omega Resources Tbk. --U2---2 394 394 394 394 0 190,000 74,860,000 12 1,012.073 394 T/J 8,500 392 B 111,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 0 0 4,990 0 0 0 0 29,828.442 4,990 J 1,400 4,820 B 2,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 192 194 185 187 -5 16,265,000 3,050,165,000 802 89.048 188 J 153,900 187 T/B 79,100 102 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 1,110 1,130 1,085 1,095 -15 35,054,700 38,593,019,000 2,756 1,482.454 1,100 J 481,300 1,095 T/B 302,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 294 282 292 0 5,700 1,660,600 4 53.091 292 T/J 200 290 B 11,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 422 398 420 24 1,168,100 481,431,200 130 113.514 420 T/J 185,300 416 B 80,900 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 0 J 0 13,950 B 3,000 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,030 1,985 2,030 -10 28,200 55,981,500 7 747.226 2,030 T/J 2,700 1,985 B 3,400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 300 302 296 296 -4 620,200 185,451,000 175 197.333 298 J 10,000 296 T/B 61,700 110 ECII Electronic City Indonesia Tbk. --U9---2 840 800 780 790 -50 127,100 100,414,500 56 19.506 790 T/J 36,200 785 B 800 111 ELSA Elnusa Tbk. --S2K--1 450 500 452 490 40 610,082,600 293,626,967,400 14,829 122.500 490 T/J 8,135,000 488 B 628,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 810,900 40,545,000 22 10.308 50 T/J 226,933,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 210 262 210 262 52 1,456,403,800 349,186,224,400 15,491 21.844 0 J 0 262 T/B 46,858,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,330 2,360 2,340 2,360 30 10,900 25,545,000 6 1,651.169 2,450 J 100 2,350 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 930 930 890 905 -25 3,543,700 3,221,783,000 459 90.500 910 J 161,000 905 T/B 475,700 116 ESSA Surya Esa Perkasa Tbk. --U2---1 312 316 302 304 -8 24,825,300 7,636,069,800 930 565.992 304 T/J 30,300 302 B 1,052,600 117 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,940 2,890 2,920 10 5,036,500 14,696,712,000 1,616 148.192 2,920 T/J 22,100 2,910 B 821,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,490 1,490 1,490 0 200 298,000 1 2,343.320 1,525 J 1,000 1,485 B 1,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,475 5,475 5,375 5,400 -75 139,500 755,712,500 40 1,237.510 5,400 T/J 3,600 5,375 B 10,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,410 1,440 1,420 1,420 10 11,100 15,891,000 12 284.000 1,430 J 300 1,420 T/B 800 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,400 2,350 2,400 0 31,200 74,760,000 9 1,920.000 2,450 J 3,500 2,400 T/B 7,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 600 600 585 595 -5 975,000 579,636,000 153 595.000 595 T/J 3,700 590 B 11,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 740 700 735 5 38,125,600 27,705,437,000 124 334.091 730 J 1,000 720 B 50,000 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 204 200 202 0 1,913,900 385,586,200 135 61.272 202 T/J 116,500 200 B 254,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 700 35,000 6 2.778 50 T/J 5,419,000 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---1 336 336 324 324 -12 13,435,000 4,402,328,000 914 43.554 326 J 65,600 324 T/B 32,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 805 810 795 800 -5 3,721,200 2,984,690,500 497 157.060 805 J 411,500 800 T/B 132,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 388 380 386 6 6,510,400 2,497,753,200 544 96.500 388 J 780,300 386 T/B 21,600 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 0 0 11,500 0 0 0 0 2,000.000 11,500 J 100 9,200 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---1 154 164 158 163 9 23,300 3,750,200 26 65.200 162 J 100 161 B 15,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 342 342 342 20 100 34,200 1 53.932 330 J 900 306 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 980 980 975 975 -5 1,400 1,366,500 5 2,035.151 975 T/J 4,700 965 B 2,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,290 3,350 3,230 3,340 50 59,300 194,146,000 31 1,022.470 3,340 T/J 3,800 3,250 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 2,300 1,633,000 2 1,092.308 710 T/J 19,300 670 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 286 282 282 -2 433,600 123,008,000 68 94.000 284 J 2,400 282 T/B 248,400 138 HRUM Harum Energy Tbk. --S2K--1 3,250 3,270 3,150 3,150 -100 1,705,800 5,446,885,000 759 60.577 3,160 J 3,000 3,150 T/B 28,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 895 960 865 910 15 25,700 23,987,000 9 71.094 930 J 200 865 B 300 141 IIKP Inti Agri Resources Tbk --U5---2 230 240 222 224 -6 340,232,100 79,389,959,400 2,392 429.959 224 T/J 851,000 222 B 181,900 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 845 835 835 -10 158,300 133,177,500 47 112.099 840 J 2,000 835 T/B 26,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 314 352 314 336 22 7,571,000 2,540,768,600 525 67.200 336 T/J 214,400 332 B 268,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,020 1,020 1,015 1,020 0 152,100 154,971,500 23 268.421 1,020 T/J 93,700 1,015 B 100 145 INAF Indofarma Tbk. --U5K--1 4,620 4,640 4,530 4,560 -60 31,500 144,615,000 83 1,824.000 4,580 J 2,600 4,550 B 1,000 146 INCO Vale Indonesia Tbk. --S2XXO1 3,680 3,670 3,560 3,590 -90 14,038,900 50,370,056,000 2,889 1,465.306 3,590 T/J 96,200 3,580 B 456,800 147 INDY Indika Energy Tbk. --S7LKO1 4,380 4,440 4,290 4,300 -80 11,979,300 52,318,411,000 2,551 145.763 4,330 J 11,000 4,300 T/B 46,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,400 9,800 9,400 9,500 100 7,761,900 74,564,675,000 3,596 489.522 9,500 T/J 11,900 9,475 B 27,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 91 88 90 1 3,507,200 314,060,100 139 0.514 90 T/J 536,900 89 B 494,100 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 33,300 151 INTA Intraco Penta Tbk. --U9---2 456 458 452 452 -4 2,071,600 942,877,000 347 318.622 452 T/J 162,200 450 B 1,171,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 414 398 402 -10 3,610,400 1,450,591,400 304 105.789 402 T/J 469,500 400 B 729,400 153 ISAT Indosat Tbk. --S7K--1 5,650 5,650 5,500 5,525 -125 113,200 625,310,000 207 394.643 5,550 J 2,500 5,525 T/B 4,300 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,000 30,150 29,600 29,975 -25 963,100 28,730,410,000 3,002 214.107 29,975 T/J 116,300 29,875 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 109 121 105 112 3 2,846,600 309,282,000 176 80.000 115 J 14,000 112 T/B 50,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 480 480 0 54,600 26,208,000 4 272.279 486 J 100 470 B 10,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 530 515 530 0 3,100 1,608,000 4 438.680 525 J 5,000 515 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 935 970 930 940 5 405,500 383,022,500 231 671.429 940 T/J 169,600 910 B 1,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,600 1,580 1,600 5 2,535,000 4,038,207,000 585 437.397 1,600 T/J 1,614,100 1,595 B 552,900 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 840 845 -5 3,613,400 3,053,835,000 293 812.500 850 J 211,400 845 T/B 38,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,650 5,700 5,500 5,525 -125 13,330,900 74,028,927,500 3,916 325.805 5,550 J 228,600 5,525 T/B 10,021,600 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 2,110 2,110 2,110 0 100 211,000 1 454.428 2,100 J 600 1,600 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,430 2,450 2,430 2,440 10 237,200 577,710,000 120 2,440.000 2,450 J 31,500 2,440 T/B 300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 520 525 505 510 -10 9,953,500 5,122,335,500 677 61.969 510 T/J 498,200 505 B 592,200 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 286 282 284 -2 6,808,400 1,928,726,400 500 9.853 284 T/J 195,000 282 B 600,900 167 KINO Kino Indonesia Tbk. --U5---2 1,990 2,000 1,970 1,980 -10 116,600 230,758,000 60 52.105 2,000 J 200 1,980 T/B 600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 3,000 3,020 2,980 3,000 0 759,100 2,269,946,000 81 1,000.000 3,000 T/J 32,400 2,980 B 700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 414 416 400 400 -14 559,300 225,938,400 119 1,403.509 412 J 10,000 400 T/B 27,500 170 KMTR Kirana Megatara Tbk. --U3---2 458 458 450 450 -8 68,600 30,893,400 22 98.253 456 J 30,500 450 T/B 51,600 171 KPIG MNC Land Tbk. --U9---2 1,350 1,340 1,330 1,335 -15 1,600 2,131,500 4 287.264 1,340 J 1,900 1,280 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,470 2,520 2,480 2,520 50 52,800 132,471,000 31 916.364 2,520 T/J 3,700 2,510 B 2,000 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 525 525 505 505 -20 20,061,400 10,251,840,000 1,165 62.783 510 J 716,700 505 T/B 3,825,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 555 565 545 550 -5 46,441,500 25,823,702,000 5,541 5,722.014 550 T/J 162,900 545 B 768,100 175 LINK Link Net Tbk. --S9K--1 5,600 5,600 5,450 5,475 -125 66,400 370,485,000 90 342.188 5,550 J 161,800 5,425 B 1,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,300 3,330 3,260 3,320 20 1,039,500 3,420,683,000 432 358.919 3,320 T/J 69,800 3,300 B 2,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 515 520 505 505 -10 30,369,500 15,570,371,000 4,489 129.301 510 J 1,040,600 505 T/B 9,096,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,100 11,125 10,925 11,075 -25 4,222,500 46,779,780,000 2,793 250.957 11,075 T/J 200 11,000 B 500 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,365 1,325 1,350 10 18,182,500 24,489,846,500 1,778 348.387 1,350 T/J 1,556,900 1,345 B 324,100 180 LTLS Lautan Luas Tbk. --S9---1 650 665 650 655 5 192,100 125,717,500 28 231.540 660 J 600 655 T/B 16,500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,030 1,030 1,010 1,030 0 3,182,600 3,256,710,500 574 2,171.804 1,030 T/J 153,200 1,010 B 100 182 MAIN Malindo Feedmill Tbk. --U3---1 705 710 690 700 -5 1,046,100 728,356,500 139 397.727 700 T/J 158,900 695 B 97,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,875 1,810 1,875 15 2,100 3,816,000 7 111.607 1,875 T/J 9,100 1,815 B 600 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,275 7,300 7,125 7,175 -100 1,071,500 7,668,660,000 717 1,148.000 7,175 T/J 12,400 7,150 B 1,400 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,795 1,795 1,780 1,780 -15 1,854,400 3,313,063,000 197 712.000 1,785 J 74,600 1,780 T/B 200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 274 286 280 286 12 3,956,000 1,120,956,600 39 203.356 288 J 218,500 286 T/B 1,009,300 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 3,900 4,060 0 2,000 7,944,000 5 1,602.178 4,060 T/J 500 3,900 B 6,200 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,550 3,650 3,550 3,650 100 222,000 795,668,000 109 280.769 3,650 T/J 6,300 3,620 B 3,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 875 905 860 870 -5 6,643,900 5,866,817,000 861 54.375 870 T/J 102,200 865 B 108,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,310 2,350 2,290 2,320 10 5,646,400 13,124,741,000 491 167.509 2,330 J 100 2,320 T/B 884,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 232 220 222 2 22,546,200 5,092,919,600 1,573 199.117 224 J 566,400 222 T/B 203,700 192 MDIA Intermedia Capital Tbk. --U9---1 190 195 187 190 0 458,800 87,014,500 52 137.681 190 T/J 188,100 187 B 7,600 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,380 2,350 2,370 20 15,400 36,199,000 8 118.500 2,370 T/J 700 2,350 B 88,400 194 MDLN Modernland Realty Tbk. --S6---1 324 330 322 326 2 8,135,500 2,653,849,000 520 96.749 328 J 611,900 326 T/B 12,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,255 1,280 1,240 1,275 20 86,045,800 108,807,405,000 6,666 2,245.628 1,280 J 923,900 1,275 T/B 920,500 196 MEGA Bank Mega Tbk. --U8---1 2,760 2,750 2,650 2,650 -110 68,800 183,774,000 40 1,931.656 2,650 T/J 10,400 2,640 B 800 197 MERK Merck Tbk. --U5---2 8,175 8,175 8,175 8,175 0 500 4,087,500 3 21,554.565 8,200 J 27,000 8,150 B 300 198 META Nusantara Infrastructure Tbk. --S7---1 216 230 218 218 2 15,766,700 3,493,607,000 452 65.446 218 T/J 1,048,200 216 B 4,153,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,590 1,650 1,550 1,645 55 765,000 1,243,021,500 36 843.590 1,650 J 135,000 1,645 T/B 15,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 805 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,110 2,060 2,100 10 4,747,000 9,934,955,000 1,906 123.640 2,100 T/J 231,300 2,090 B 267,900 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,850 1,800 1,800 1,800 -50 9,100 16,380,000 3 1,714.286 1,895 J 500 1,800 T/B 7,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 332 334 318 332 0 3,088,300 1,015,417,400 219 830.000 328 J 70,000 318 B 153,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 32,475 32,475 32,425 32,425 -50 97,000 3,147,552,500 57 1,544.048 32,425 T/J 900 31,950 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,750 14,900 14,750 14,900 150 60,500 892,955,000 12 94,904.459 14,900 T/J 249,800 14,750 B 10,000 206 MLPL Multipolar Tbk. --S9K--1 171 197 171 182 11 179,224,600 33,430,461,200 6,065 20.876 182 T/J 13,700 181 B 739,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 100 58,500 1 100.000 585 T/J 111,400 580 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,600 1,610 1,550 1,560 -40 8,073,700 12,752,194,000 2,912 173.333 1,570 J 88,000 1,560 T/B 664,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 845 845 845 -5 14,000 11,830,000 6 56.333 845 T/J 9,000 840 B 5,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 466 515 466 476 10 13,406,500 6,590,438,200 1,521 200.126 478 J 100 476 T/B 617,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 3,900 J 300 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 825 845 810 825 0 32,300 26,729,500 13 54.276 825 T/J 24,700 820 B 200 213 MTDL Metrodata Electronics Tbk. --U9---1 690 690 680 690 0 600 411,500 6 1,242.169 695 J 1,300 685 B 200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 358 0 0 358 0 0 0 0 150.514 360 J 1,000 358 B 20,000 216 MYOH Samindo Resources Tbk. --U2---1 810 805 780 805 -5 418,900 335,630,000 54 95.882 805 T/J 253,800 795 B 5,000 217 MYRX Hanson International Tbk. --S6XXO2 177 185 170 171 -6 1,003,263,700 176,971,368,500 7,571 116.618 171 T/J 310,200 170 B 1,893,000 218 NASA Ayana Land International Tbk. --U9---2 400 392 392 392 -8 11,100 4,351,200 4 380.583 392 T/J 100 384 B 10,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,760 3,780 3,750 3,770 10 25,100 94,523,000 79 1,160.000 3,770 T/J 6,000 3,750 B 500 220 NIRO Nirvana Development Tbk. --U6---2 89 90 85 89 0 1,002,500 85,419,200 14 84.762 89 T/J 61,700 86 B 98,500 221 NISP Bank OCBC NISP Tbk. --U8---1 1,885 1,880 1,875 1,875 -10 3,600 6,750,500 8 1,136.040 1,900 J 2,700 1,850 B 1,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 920 0 0 920 0 0 0 0 245.333 915 J 2,900 855 B 200 223 NRCA Nusa Raya Cipta Tbk. --S6---1 422 444 422 430 8 8,124,700 3,494,538,600 613 50.588 432 J 79,300 430 T/B 39,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,050 J 1,500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 605 610 575 600 -5 1,185,000 715,343,000 86 1,187.061 600 T/J 3,500 590 B 5,100 226 PALM Provident Agro Tbk. --U1---2 312 312 312 312 0 100 31,200 1 85.276 312 T/J 5,100 310 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 2,200 2,250 2,170 2,240 40 2,900 6,362,000 10 1,629.091 2,230 J 100 2,190 B 200 228 PBID Panca Budi Idaman Tbk. --U3---2 900 895 885 890 -10 601,800 536,729,000 83 104.706 890 T/J 336,700 885 B 163,400 229 PBRX Pan Brothers Tbk. --S4K--1 500 515 500 505 5 21,181,600 10,749,823,500 4,071 893.805 505 T/J 60,700 500 B 115,600 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,650 J 400 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,470 2,480 2,420 2,420 -50 162,700 397,082,000 98 1,613.333 2,420 T/J 10,200 2,410 B 21,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,580 1,565 1,565 1,565 -15 100 156,500 1 305.366 1,560 J 100 1,505 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,440 3,350 3,330 3,340 -100 700 2,341,000 4 1,385.950 3,410 J 400 3,340 T/B 2,800 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,445 1,405 1,405 5 4,027,700 5,723,248,000 387 2,339.327 1,415 J 106,900 1,405 T/B 72,400 235 PNIN Paninvest Tbk. --U8---1 1,225 1,245 1,200 1,210 -15 797,800 975,759,500 209 1,286.687 1,215 J 2,600 1,210 T/B 29,200 236 PNLF Panin Financial Tbk. --S8---1 270 276 270 272 2 22,963,600 6,297,124,600 1,075 293.990 272 T/J 380,000 270 B 5,759,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,285 J 200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,100 4,110 4,080 4,090 -10 28,787,200 117,733,744,000 298 2,595.985 4,100 J 118,000 4,090 T/B 354,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 650 635 650 -5 120,900 77,714,500 30 121.495 655 J 93,000 650 T/B 28,700 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,205 1,170 1,175 -25 1,956,900 2,346,612,000 83 78.333 1,175 T/J 19,900 1,170 B 6,200 241 PPRE PP Presisi Tbk. --U7---1 394 398 388 390 -4 1,949,000 763,582,800 269 90.698 392 J 100,000 390 T/B 298,400 242 PPRO PP Properti Tbk. --S6K--1 191 194 190 191 0 17,401,300 3,329,743,400 758 412.973 192 J 2,525,500 191 T/B 134,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,580 3,640 3,570 3,570 -10 2,600 9,326,000 11 54.923 3,600 J 200 3,560 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 206 191 199 8 17,593,400 3,533,763,300 700 645.622 200 J 725,800 199 T/B 271,300 245 PTBA Bukit Asam Tbk. --S2BXO1 3,320 3,380 3,310 3,330 10 33,912,200 113,364,333,000 3,274 2,895.652 3,330 T/J 1,450,200 3,320 B 100,000 246 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,200 3,130 3,180 0 14,662,600 46,410,606,000 2,301 597.744 3,180 T/J 299,400 3,170 B 498,000 247 PTRO Petrosea Tbk. --M2---1 2,630 2,660 2,550 2,560 -70 2,688,400 6,916,270,000 870 2,048.000 2,570 J 21,900 2,560 T/B 177,300 248 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 680 690 675 685 5 11,843,100 8,072,053,000 1,603 2,640.811 685 T/J 1,334,800 680 B 1,000 250 RAJA Rukun Raharja Tbk. --S7---1 640 645 615 615 -25 4,063,500 2,512,446,000 406 2,112.531 615 T/J 167,100 610 B 190,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,215 1,155 1,175 -20 15,888,900 18,618,301,000 1,203 734.375 1,175 T/J 586,100 1,170 B 4,400 252 RDTX Roda Vivatex Tbk --U6---1 5,600 5,700 5,700 5,700 100 100 570,000 1 300.286 6,100 J 100 5,650 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 163 165 156 156 -7 448,374,700 71,930,223,400 4,503 85.647 157 J 917,900 156 T/B 303,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 0 0 340 0 0 0 0 2,660.407 338 J 10,400 316 B 12,800 255 RODA Pikko Land Development Tbk. --U6---2 146 163 149 152 6 26,800 4,076,500 11 242.695 152 T/J 11,500 147 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,230 1,245 0 2,110,300 2,615,775,500 123 488.235 1,250 J 58,200 1,245 T/B 393,300 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 585 600 570 575 -10 1,869,600 1,096,119,500 416 718.750 575 T/J 16,300 570 B 124,500 258 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 10,500 10,500 9,000 10,200 -300 48,100 487,892,500 15 6,580.645 10,200 T/J 13,200 9,900 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,730 2,730 2,680 2,700 -30 8,726,300 23,530,296,000 1,365 1,221.427 2,700 T/J 3,812,900 2,690 B 72,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 900 850 850 0 2,000 1,750,000 2 950.730 860 J 15,500 850 T/B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,520 2,540 2,490 2,500 -20 236,500 594,237,000 70 106.838 2,500 T/J 1,400 2,490 B 37,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,250 J 100 1,100 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 780 770 780 5 2,390,600 1,847,437,500 237 557.143 780 T/J 132,200 775 B 5,000 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 680 690 680 685 5 2,404,000 1,638,762,000 225 118.103 685 T/J 239,700 680 B 59,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,675 8,800 8,550 8,675 0 239,000 2,073,520,000 316 98.525 8,675 T/J 14,500 8,650 B 400 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 530 510 515 -5 15,220,300 7,920,265,500 517 46.818 520 J 24,100 515 T/B 1,265,100 269 SIPD Sierad Produce Tbk. --U3---2 1,040 1,035 985 1,035 -5 155,900 160,330,500 19 1.150 1,035 T/J 20,000 1,015 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 525 530 515 515 -10 1,200 620,500 4 447.826 530 J 19,900 515 T/B 4,100 271 SMAR Smart Tbk. --U1---2 3,350 3,600 3,350 3,360 10 22,100 74,926,000 11 1,110.157 3,360 T/J 1,100 3,350 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,180 3,130 3,130 -50 168,000 529,726,000 156 558.929 3,140 J 60,200 3,130 T/B 6,800 273 SMCB Holcim Indonesia Tbk. --M3---1 865 865 850 860 -5 311,800 266,461,500 86 1,038.647 860 T/J 3,200 855 B 105,500 274 SMDR Samudera Indonesia Tbk. --S7---1 555 560 540 540 -15 6,996,000 3,841,398,000 722 2,167.108 545 J 93,100 540 T/B 212,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,170 1,150 1,150 0 16,198,800 18,738,848,500 2,063 1,889.583 1,150 T/J 576,300 1,145 B 182,300 276 SMRU SMR Utama Tbk. --U2---2 454 454 448 448 -6 258,800 116,346,800 35 109.558 450 J 1,090,500 448 T/B 1,200 277 SMSM Selamat Sempurna Tbk. --S4---1 1,305 1,350 1,305 1,350 45 730,600 968,480,000 113 3,605.866 1,350 T/J 49,000 1,330 B 2,100 278 SOCI Soechi Lines Tbk. --M7---1 282 292 282 286 4 60,206,500 17,309,279,600 2,124 52.000 286 T/J 1,436,100 284 B 2,581,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 188 200 182 188 0 263,600 50,335,900 39 200.638 195 J 100 188 T/B 27,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 342 342 -4 66,948,000 23,013,736,000 2,990 142.500 344 J 2,703,600 342 T/B 18,492,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,850 3,810 3,810 -40 23,000 88,167,000 18 69.273 3,810 T/J 6,200 3,800 B 13,600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 615 595 610 10 40,820,000 24,781,262,500 1,206 250.256 610 T/J 90,100 605 B 2,685,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,455 1,420 1,435 -5 45,534,600 65,496,275,500 2,360 214.179 1,440 J 41,500 1,435 T/B 1,300 284 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 0 102,700 5,135,000 5 64.769 50 T/J 190,046,700 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 3,720 3,710 3,710 0 1,471,400 5,465,597,000 546 3,372.727 3,720 J 59,400 3,710 T/B 23,800 288 TARA Sitara Propertindo Tbk. --S6K--1 800 810 795 800 0 45,250,600 36,220,765,500 3,648 754.717 800 T/J 43,100 795 B 311,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 6,000 5,850 6,000 100 646,500 3,831,770,000 627 296.296 6,000 T/J 140,300 5,975 B 24,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,190 1,200 1,180 1,180 -10 924,600 1,096,413,500 315 268.701 1,180 T/J 400 1,175 B 169,500 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,500 J 10,200 16,525 B 500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 915 915 885 915 0 15,100 13,745,000 13 295.161 915 T/J 35,100 910 B 9,700 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 775 735 775 -15 1,700 1,270,000 10 175.625 765 J 100 730 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,550 J 1,000 2,220 B 600 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 510 520 -5 647,500 337,249,500 132 260.000 520 T/J 2,700 510 B 100 296 TINS Timah Tbk. --S2K--1 1,105 1,105 1,080 1,090 -15 18,341,600 19,972,776,500 1,254 556.984 1,090 T/J 234,000 1,085 B 1,935,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,590 4,720 4,590 4,600 10 4,785,200 22,288,053,000 1,324 284.410 4,600 T/J 84,800 4,590 B 104,000 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,135 1,110 1,100 1,100 -35 500 551,000 2 506.003 1,135 J 18,400 1,100 T/B 100,100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,700 2,650 2,650 -50 2,700 7,176,000 6 139.474 2,640 J 7,900 2,600 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,220 4,270 4,200 4,210 -10 11,544,600 48,798,728,000 1,226 1,358.065 4,210 T/J 83,500 4,200 B 69,600 301 TOTL Total Bangun Persada Tbk. --S6---1 735 750 720 735 0 2,938,700 2,151,592,000 458 264.174 740 J 41,300 735 T/B 337,800 302 TOTO Surya Toto Indonesia Tbk. --U3---2 398 398 396 398 0 7,500 2,983,600 19 1,291.076 400 J 16,100 398 T/B 4,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,650 3,650 3,550 3,550 -100 316,000 1,130,169,000 288 3,393.135 3,590 J 100 3,550 T/B 124,800 304 TRAM Trada Alam Minera Tbk. --U7LKO1 356 364 352 360 4 339,165,600 121,692,749,200 4,577 297.535 362 J 9,189,300 360 T/B 11,334,900 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 140 133 139 1 44,500 5,958,000 42 140.072 140 J 57,200 134 B 10,000 306 TRST Trias Sentosa Tbk. --U3---1 414 430 430 430 16 600 258,000 3 256.502 426 J 9,500 414 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,635 1,640 1,635 1,640 5 415,700 681,532,000 41 292.565 1,660 J 500 1,630 B 8,000 308 TURI Tunas Ridean Tbk. --M9---1 1,395 0 0 1,395 0 0 0 0 3,100.000 1,400 J 258,600 1,395 B 220,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,330 1,345 1,295 1,340 10 144,500 189,082,000 51 2,598.108 1,345 J 6,900 1,340 T/B 17,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 3,990 3,990 3,990 -10 2,300 9,177,000 2 147.774 3,990 T/J 500 3,560 B 100 311 VICO Victoria Investama Tbk. --U8---1 272 338 272 312 40 21,179,400 6,851,302,400 15,504 249.600 312 T/J 8,700 310 B 3,001,000 312 VIVA Visi Media Asia Tbk. --S9---1 312 314 304 310 -2 2,237,900 688,452,400 422 103.333 310 T/J 891,700 306 B 24,000 313 VOKS Voksel Electric Tbk. --S4---1 246 250 240 248 2 672,200 166,900,000 60 109.703 250 J 1,000 242 B 1,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 282 272 276 -2 2,941,300 813,696,000 360 95.172 276 T/J 305,400 274 B 316,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,030 1,960 1,970 -40 57,526,200 114,199,600,500 5,340 506.358 1,975 J 360,100 1,970 T/B 348,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 334 332 330 330 -4 20,300 6,705,000 9 89.243 344 J 35,000 330 T/B 335,000 317 WOOD Integra Indocabinet Tbk. --S5---2 266 278 264 264 -2 22,697,500 6,143,141,200 1,111 101.538 264 T/J 627,400 262 B 395,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 490 498 474 476 -14 372,441,800 180,098,531,200 11,523 97.143 478 J 2,396,900 476 T/B 3,468,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 3,110 3,150 3,000 3,050 -60 49,809,500 151,917,927,000 6,044 823.212 3,050 T/J 4,832,100 3,040 B 332,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 595 605 580 580 -15 17,142,300 10,118,718,000 1,112 98.305 585 J 368,200 580 T/B 2,806,700 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,760 1,765 1,745 1,745 -15 11,595,500 20,328,431,000 462 1,246.429 1,750 J 144,300 1,745 T/B 601,500 Total 11,118,839,100 4,259,093,556,900 310,212 3,731,489,100 277,673,500 Jakarta, 20 February 2018 Trading Division