List of Securities Quotation: IDX SMC Composite Date: Friday, 23 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 13,925 13,950 13,750 13,775 -150 751,700 10,405,660,000 746 1,119.046 13,775 T/J 1,700 13,750 B 58,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,400 J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,250 2,200 2,100 2,180 -70 900 1,916,000 5 58.133 2,180 T/J 2,500 2,100 B 14,300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,375 1,350 1,365 15 11,743,700 16,025,419,000 1,375 1,664.634 1,370 J 29,500 1,365 T/B 97,200 5 ACST Acset Indonusa Tbk. --U6---1 2,820 2,830 2,790 2,830 10 1,163,400 3,280,657,000 91 118.843 2,840 J 77,800 2,830 T/B 10,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,400 2,470 2,410 2,420 20 14,576,500 35,605,687,000 1,050 1,900.529 2,430 J 131,600 2,420 T/B 95,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,125 9,225 9,125 9,175 50 75,800 693,735,000 33 394.624 9,175 T/J 2,100 9,125 B 3,500 8 ADMG Polychem Indonesia Tbk --U3---1 280 284 274 280 0 334,900 93,810,600 32 24.992 282 J 124,800 280 T/B 112,100 9 AGII Aneka Gas Industri Tbk. --S3---1 755 760 745 745 -10 114,900 86,651,000 24 67.727 745 T/J 15,300 740 B 9,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 550 560 550 555 5 4,859,900 2,695,653,500 277 906.744 555 T/J 387,200 550 B 2,286,600 11 AGRS Bank Agris Tbk. --U8---2 740 775 680 685 -55 1,479,700 1,068,385,500 461 622.727 690 J 73,400 685 T/B 81,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 680 550 665 120 682,232,700 429,951,324,500 21,760 80.941 665 T/J 8,811,100 660 B 2,805,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,900 6,000 5,925 5,925 25 7,509,600 44,774,120,000 1,978 4,722.207 5,950 J 13,500 5,925 T/B 415,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 376 0 0 376 0 0 0 0 358.095 378 J 6,900 360 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,475 5,400 5,400 0 1,600 8,715,000 6 220.408 5,400 T/J 50,300 5,350 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 600 590 600 0 42,300 25,044,500 22 1,531.042 600 T/J 56,600 595 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,365 1,380 1,365 1,380 15 408,700 559,916,000 39 115.000 1,380 T/J 300 1,365 B 100 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 900 915 880 895 -5 45,745,800 41,100,459,000 1,671 590.097 895 T/J 1,711,800 890 B 151,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,800 156,284,000 3 113.956 1,780 T/J 4,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 525 525 525 0 21,000 11,025,000 4 558.416 525 T/J 294,100 520 B 302,400 21 APLN Agung Podomoro Land Tbk. --M6---1 226 234 226 226 0 31,100,000 7,139,210,400 1,147 61.918 228 J 168,000 226 T/B 1,756,100 22 ARII Atlas Resources Tbk. --U2---2 1,140 1,165 1,040 1,140 0 242,100 268,705,500 52 76.000 1,140 T/J 500 1,065 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 276 284 272 276 0 1,537,500 427,307,800 157 92.000 276 T/J 73,900 274 B 21,000 24 ARNA Arwana Citramulia Tbk. --S3---1 354 362 348 348 -6 3,846,000 1,370,364,600 535 2,365.255 350 J 5,000 348 T/B 478,400 25 ASGR Astra Graphia Tbk. --U9---1 1,250 1,280 1,255 1,280 30 92,000 117,254,500 15 265.384 1,275 J 18,700 1,255 B 59,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 820 825 815 815 -5 1,457,200 1,201,849,000 206 1,509.259 825 J 5,000 815 T/B 60,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 384 384 2 12,851,400 4,960,340,800 891 365.714 384 T/J 329,000 382 B 2,100,900 28 ATIC Anabatic Technologies Tbk. --U9---1 770 0 0 770 0 0 0 0 110.000 760 J 2,900 720 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 1,855 1,855 1,830 1,840 -15 503,300 926,161,000 246 1,664.104 1,850 J 5,000 1,835 B 10,100 31 BABP Bank MNC Internasional Tbk. --U8---2 53 54 52 53 0 4,551,700 241,240,500 645 60.831 53 T/J 991,200 52 B 8,911,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 278 288 276 288 10 7,300 2,029,400 13 212.335 288 T/J 12,600 278 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,455 1,470 1,460 1,470 15 73,200 107,119,000 10 1,837.500 1,470 T/J 4,800 1,460 B 5,000 34 BBKP Bank Bukopin Tbk. --S8---1 620 630 615 625 5 5,355,100 3,337,808,500 380 185.410 630 J 538,700 625 T/B 739,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,385 J 2,600 1,240 B 1,200 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,790 3,820 3,730 3,750 -40 16,608,300 62,324,712,000 3,040 489.130 3,750 T/J 18,800 3,740 B 72,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 326 318 320 -2 3,214,900 1,036,787,600 87 325.799 320 T/J 320,100 318 B 8,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,535 1,550 1,545 1,550 15 20,600 31,830,000 3 627.492 1,550 T/J 16,300 1,405 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 8,563,000 428,150,000 427 217.306 50 T/J 164,646,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 304 292 298 6 32,123,700 9,621,621,400 1,485 175.294 300 J 2,115,100 298 T/B 1,661,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 835 840 800 805 -30 493,800 401,662,500 110 4,125.243 805 T/J 51,500 800 B 10,700 44 BHIT MNC Investama Tbk. --S9K--1 126 128 123 125 -1 20,667,300 2,601,631,400 3,935 365.551 125 T/J 851,000 124 B 345,700 45 BINA Bank Ina Perdana Tbk. --U8---2 820 830 800 800 -20 18,545,000 15,201,404,500 114 451.988 800 T/J 20,000 780 B 10,000 46 BIPI Benakat Integra Tbk. --S2K--2 99 104 95 96 -3 385,930,900 38,523,816,400 5,923 68.571 97 J 3,393,900 96 T/B 2,571,400 47 BIRD Blue Bird Tbk. --U7---1 3,350 3,560 3,370 3,560 210 77,600 269,650,000 112 54.769 3,560 T/J 1,700 3,470 B 100 48 BISI BISI International Tbk. --S1---1 1,875 1,875 1,850 1,875 0 214,200 399,077,000 17 937.500 1,875 T/J 575,500 1,855 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,300 2,270 2,280 20 11,408,100 26,100,269,000 187 380.000 2,280 T/J 92,000 2,270 B 81,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 780 785 5 11,467,900 8,990,740,000 1,002 182.558 785 T/J 385,000 780 B 1,817,600 51 BKSL Sentul City Tbk. --S6K--1 206 212 202 204 -2 170,389,100 35,198,860,800 3,405 14.096 206 J 5,843,000 204 T/B 18,947,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 230 228 228 8 11,600 2,645,000 3 523.176 230 J 60,600 212 B 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 9,100 9,500 9,100 9,500 400 500 4,630,000 3 316.667 9,100 J 300 8,050 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 0 0 348 0 0 0 0 108.750 340 J 100 324 B 11,700 56 BMTR Global Mediacom Tbk. --S9LKO1 640 640 615 615 -25 61,217,200 38,319,365,000 4,114 500.570 620 J 57,000 615 T/B 466,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 320,400 16,020,000 19 1.719 50 T/J 2,982,268,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,360 1,385 1,360 1,385 25 2,450,100 3,373,791,000 354 10.226 1,385 T/J 217,500 1,375 B 100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 294 300 294 296 2 3,450,300 1,019,857,800 187 3.498 296 T/J 9,400 294 B 683,400 60 BNLI Bank Permata Tbk. --M8K--1 660 690 665 665 5 28,982,400 19,562,241,500 969 7.240 670 J 331,100 665 T/B 1,918,000 61 BOGA Bintang Oto Global Tbk. --S9---2 595 600 595 600 5 1,511,500 905,044,000 290 582.524 600 T/J 10,600 595 B 133,000 62 BOLT Garuda Metalindo Tbk. --U4---2 925 920 910 915 -10 149,900 137,249,000 52 166.364 915 T/J 9,000 910 B 41,800 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 2,200 64 BRAM Indo Kordsa Tbk. --U4---1 7,400 7,375 7,100 7,325 -75 5,700 40,545,000 7 285.080 7,275 J 5,100 6,000 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 90 93 87 88 -2 284,533,300 25,602,106,300 2,791 13.858 89 J 8,554,200 88 T/B 3,318,600 66 BRNA Berlina Tbk. --U3---2 1,190 1,270 1,195 1,270 80 23,900 30,214,500 8 952.881 1,270 T/J 10,000 1,240 B 50,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,620 2,570 2,620 60 28,951,500 75,440,595,000 2,651 205.183 2,620 T/J 226,800 2,610 B 80,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,790 1,750 1,770 10 8,898,700 15,725,358,000 2,699 346.716 1,770 T/J 479,700 1,760 B 4,000 69 BSIM Bank Sinarmas Tbk. --U8---1 790 810 755 810 20 200 156,500 2 552.452 805 J 100 760 B 2,100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,890 2,890 2,700 2,720 -170 26,900 76,220,000 32 139.487 2,880 J 500 2,720 T/B 1,400 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---2 140 141 135 139 -1 357,700 49,038,300 73 1,064.971 139 T/J 19,200 138 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 463,228,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,610 3,650 3,540 3,580 -30 1,935,200 6,940,577,000 282 693.044 3,590 J 3,000 3,570 B 17,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,780 1,680 1,780 30 11,500 20,367,500 17 301.695 1,780 T/J 12,200 1,690 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 330 336 322 324 -6 608,230,700 199,789,693,800 7,458 18.804 326 J 5,747,600 324 T/B 11,108,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 510 0 0 510 0 0 0 0 196.154 515 J 100 480 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 252 252 250 250 -2 1,347,200 337,934,600 116 236.400 252 J 51,800 248 B 387,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 226 234 226 230 4 74,736,800 17,184,871,800 1,582 50.303 230 T/J 1,080,500 228 B 726,200 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,800 10,700 10,700 0 11,000 118,630,000 11 184.483 10,800 J 7,700 10,700 T/B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 670 705 670 675 5 1,776,800 1,223,206,000 1,061 204.545 680 J 63,400 675 T/B 23,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,450 1,425 1,400 1,425 -25 4,800 6,835,000 4 81.429 1,425 T/J 4,000 1,405 B 2,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 278 282 270 276 -2 1,285,800 357,287,800 126 504.229 276 T/J 56,500 274 B 302,200 84 CASS Cardig Aero Services Tbk. --U7---2 720 720 700 700 -20 1,619,600 1,136,142,000 63 175.000 720 J 7,100 700 T/B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 89 87 87 0 193,000 16,856,200 32 556.800 88 J 100 87 T/B 108,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 332 338 324 328 -4 5,068,800 1,664,498,000 67 25.667 328 T/J 50,000 326 B 131,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 740 740 740 140 200 148,000 2 2,685.246 740 T/J 15,600 550 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 890 900 880 900 10 2,343,200 2,091,170,000 313 782.609 905 J 249,200 900 T/B 883,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,585 1,695 1,560 1,665 80 129,700 208,183,500 77 159.321 1,650 J 166,700 1,575 B 300 90 CMPP AirAsia Indonesia Tbk. --U9---2 356 370 356 362 6 1,723,200 625,798,600 215 68.476 362 T/J 57,900 360 B 41,500 91 COWL Cowell Development Tbk. --M6---2 825 830 825 830 5 344,100 284,861,500 80 638.462 830 T/J 3,100 825 B 100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,100 355,000 5 45.455 50 T/J 97,819,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 500 480 482 -18 45,800 22,702,200 9 243.232 510 J 4,000 482 T/B 579,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,620 J 200 1,305 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,255 1,300 1,260 1,300 45 16,060,700 20,704,735,500 1,144 291.063 1,300 T/J 9,507,000 1,290 B 110,000 97 DEWA Darma Henwa Tbk --U2---1 61 65 56 58 -3 626,147,300 37,785,032,200 4,918 19.136 59 J 10,813,600 58 T/B 1,296,500 98 DILD Intiland Development Tbk. --S6---1 352 356 352 356 4 1,256,300 445,067,800 147 62.036 356 T/J 484,100 354 B 10,000 99 DKFT Central Omega Resources Tbk. --U2---2 392 398 390 398 6 160,000 63,600,000 10 1,022.348 398 T/J 263,500 388 B 28,800 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 5,000 4,990 4,990 0 34,400 171,696,000 9 29,828.442 5,000 J 900 4,790 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 182 184 181 182 0 4,382,800 798,419,400 148 86.667 182 T/J 213,200 181 B 542,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,270 2,200 2,270 20 92,600 208,793,000 61 1,994.044 2,460 J 50,000 2,270 T/B 500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,065 1,135 1,070 1,120 55 104,057,500 115,462,615,000 4,841 1,516.300 1,125 J 2,604,000 1,120 T/B 89,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 294 286 290 -2 20,400 5,932,400 16 52.727 290 T/J 337,000 288 B 3,200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 416 436 414 428 12 457,100 191,371,600 48 115.676 428 T/J 25,500 424 B 1,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,925 B 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 2,010 2,010 2,000 2,010 0 2,700 5,401,000 6 739.864 2,010 T/J 1,600 1,995 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 300 310 290 292 -8 5,907,400 1,751,016,600 936 194.667 292 T/J 37,300 290 B 519,100 110 ECII Electronic City Indonesia Tbk. --U9---2 770 800 765 800 30 130,100 103,399,000 37 19.753 800 T/J 8,000 735 B 500 111 ELSA Elnusa Tbk. --S2K--1 492 510 498 505 13 96,534,000 48,716,079,700 2,684 126.250 505 T/J 3,071,000 500 B 4,561,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,178,500 308,925,000 110 10.308 50 T/J 373,844,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 266 284 268 272 6 285,944,400 78,699,574,000 4,016 22.677 274 J 1,330,100 272 T/B 4,326,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,320 2,450 2,450 2,450 130 100 245,000 1 1,714.138 2,450 T/J 1,800 2,400 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 970 1,020 975 985 15 19,148,000 19,005,385,500 2,001 98.500 990 J 34,400 980 B 822,800 116 ESSA Surya Esa Perkasa Tbk. --U2---1 296 306 292 292 -4 22,674,000 6,729,054,000 1,520 543.650 294 J 112,000 292 T/B 80,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,930 3,030 2,930 2,970 40 13,053,300 39,088,137,000 3,726 150.730 2,970 T/J 112,900 2,960 B 241,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 0 0 1,510 0 0 0 0 2,374.774 1,530 J 5,000 1,510 B 9,700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,375 5,500 5,375 5,475 100 293,200 1,592,982,500 97 1,254.698 5,475 T/J 12,800 5,450 B 7,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,420 0 0 1,420 0 0 0 0 284.000 1,575 J 200 1,425 B 5,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,410 2,410 2,410 50 2,200 5,302,000 5 1,928.000 2,450 J 1,100 2,400 B 3,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 595 605 595 605 10 1,683,500 1,009,971,500 126 605.000 605 T/J 180,700 600 B 4,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 740 735 740 10 21,887,300 16,153,497,500 128 336.364 740 T/J 209,000 730 B 66,400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 204 199 199 -3 2,662,700 534,953,200 174 60.362 200 J 99,700 199 T/B 1,790,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 5,100 255,000 2 2.778 50 T/J 7,656,900 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 318 328 318 320 2 6,640,500 2,136,219,000 618 43.016 322 J 84,000 320 T/B 2,263,800 128 GJTL Gajah Tunggal Tbk. --S4K--1 825 850 820 820 -5 10,625,800 8,851,243,000 967 160.986 825 J 280,800 820 T/B 181,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 376 402 378 394 18 32,749,100 12,906,868,800 983 98.500 396 J 541,800 394 T/B 659,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 0 0 11,500 0 0 0 0 2,000.000 11,700 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---1 163 170 159 167 4 673,600 111,816,700 50 66.800 170 J 300 167 T/B 149,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 342 328 326 326 -16 1,500 490,000 2 51.409 326 T/J 7,000 314 B 10,500 134 HERO Hero Supermarket Tbk. --U9---1 950 0 0 950 0 0 0 0 1,982.967 950 J 2,500 915 B 1,600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,260 3,250 3,250 0 27,000 87,800,000 46 994.918 3,250 T/J 80,400 3,240 B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 1,600 1,131,000 3 1,092.308 705 J 36,800 680 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 288 284 288 4 920,400 264,629,000 160 96.000 288 T/J 450,400 286 B 200 138 HRUM Harum Energy Tbk. --S2K--1 3,350 3,540 3,360 3,490 140 11,958,100 41,716,926,000 3,014 67.115 3,490 T/J 99,700 3,480 B 97,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,800 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,000 1,050 955 1,000 0 153,000 153,318,000 13 78.125 995 J 23,200 930 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 218 224 214 220 2 339,480,000 74,721,010,400 1,341 422.281 220 T/J 617,100 218 B 153,800 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 845 845 845 0 40,000 33,800,000 5 113.442 860 J 200 840 B 10,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 380 396 370 388 8 6,809,400 2,606,408,600 366 77.600 390 J 40,400 388 T/B 411,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,005 1,005 1,005 1,005 0 408,000 410,040,000 15 264.474 1,005 T/J 114,000 1,000 B 3,500 145 INAF Indofarma Tbk. --U5K--1 4,510 4,520 4,450 4,450 -60 24,100 108,334,000 85 1,780.000 4,500 J 4,400 4,450 T/B 3,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,430 3,480 3,350 3,350 -80 16,765,900 57,179,901,000 2,666 1,367.347 3,350 T/J 18,300 3,340 B 129,700 147 INDY Indika Energy Tbk. --S7LKO1 4,260 4,360 4,250 4,270 10 7,026,000 30,232,331,000 2,575 144.746 4,270 T/J 77,500 4,260 B 54,800 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,875 10,225 9,900 10,000 125 8,809,700 88,728,075,000 3,067 515.286 10,075 J 50,000 10,000 T/B 209,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 91 88 89 0 7,512,700 674,743,700 2,610 0.508 89 T/J 304,600 88 B 1,700,100 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 436 446 432 444 8 4,749,300 2,095,974,000 1,046 312.982 444 T/J 27,000 442 B 571,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 460 398 460 60 8,324,600 3,512,326,600 442 121.053 460 T/J 545,800 458 B 1,500,000 153 ISAT Indosat Tbk. --S7K--1 5,550 5,625 5,550 5,625 75 331,500 1,858,767,500 235 401.786 5,625 T/J 61,200 5,600 B 14,400 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,525 31,975 30,800 31,700 1,175 2,624,100 83,033,522,500 2,958 226.429 31,700 T/J 30,000 31,675 B 600 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 114 118 114 115 1 90,200 10,419,600 40 82.143 115 T/J 1,999,400 114 B 25,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 488 J 100 478 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 515 545 515 545 30 110,100 56,704,500 4 451.095 515 J 100,000 510 B 25,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 915 915 845 895 -20 72,700 62,332,500 47 639.286 895 T/J 33,400 860 B 700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,570 1,590 1,570 1,580 10 1,353,400 2,139,478,500 501 431.930 1,585 J 25,500 1,580 T/B 1,003,100 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 840 850 0 4,472,900 3,782,061,500 1,035 817.308 850 T/J 894,000 840 B 505,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,525 5,575 5,425 5,425 -100 7,454,600 40,781,827,500 2,720 319.908 5,450 J 109,400 5,425 T/B 170,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,710 0 0 1,710 0 0 0 0 368.280 1,860 J 400 1,715 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,500 2,440 2,450 -10 398,900 980,435,000 220 2,450.000 2,450 T/J 11,300 2,440 B 26,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 500 530 500 525 25 24,121,800 12,523,854,500 1,803 63.792 530 J 2,391,400 525 T/B 1,693,900 165 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---1 282 284 272 276 -6 25,552,200 7,065,044,000 750 9.576 276 T/J 706,900 274 B 547,300 167 KINO Kino Indonesia Tbk. --U5---2 1,975 2,000 1,970 2,000 25 12,200 24,118,000 4 52.632 2,000 T/J 17,200 1,975 B 3,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 3,000 2,970 3,000 20 706,200 2,105,615,000 90 1,000.000 3,000 T/J 61,700 2,970 B 5,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 410 420 408 410 0 88,600 36,225,800 47 1,438.596 410 T/J 2,000 408 B 13,200 170 KMTR Kirana Megatara Tbk. --U3---2 460 458 448 452 -8 70,400 31,980,200 38 98.690 456 J 2,600 452 T/B 1,900 171 KPIG MNC Land Tbk. --U9---2 1,320 1,330 1,300 1,320 0 29,400 38,679,000 14 284.036 1,315 J 4,100 1,280 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,540 2,520 2,530 -10 53,200 134,616,000 25 920.000 2,540 J 600 2,500 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 520 505 505 -5 11,938,000 6,057,910,500 937 62.783 510 J 750,400 505 T/B 1,083,700 174 KREN Kresna Graha Investama Tbk. --S8K--1 560 575 560 575 15 46,575,400 26,405,509,500 6,463 5,982.106 575 T/J 875,900 570 B 100 175 LINK Link Net Tbk. --S9K--1 5,550 5,575 5,375 5,575 25 915,500 4,987,725,000 670 348.438 5,600 J 600 5,475 B 4,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,280 3,310 3,280 3,280 0 417,900 1,375,327,000 227 354.595 3,280 T/J 1,800 3,270 B 128,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 505 505 0 6,654,700 3,365,678,500 1,592 129.301 510 J 3,032,400 505 T/B 2,601,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,225 10,300 10,100 10,100 -125 3,076,500 31,469,205,000 2,498 228.864 10,200 J 5,500 10,100 T/B 94,300 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,380 1,360 1,360 -15 7,411,300 10,139,176,500 822 350.968 1,365 J 444,900 1,360 T/B 678,700 180 LTLS Lautan Luas Tbk. --S9---1 635 645 630 630 -5 87,300 55,015,500 16 222.703 635 J 2,900 630 T/B 17,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,015 1,015 995 1,010 -5 2,755,800 2,785,984,000 686 2,129.634 1,010 T/J 115,200 990 B 700 182 MAIN Malindo Feedmill Tbk. --U3---1 700 715 700 705 5 505,100 358,196,000 82 400.568 710 J 365,400 705 T/B 230,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 1,870 1,850 1,870 0 5,500 10,177,000 5 111.310 1,870 T/J 11,500 1,850 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,400 7,475 7,325 7,475 75 323,500 2,392,747,500 275 1,196.000 7,450 J 43,800 7,425 B 5,200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,800 1,805 1,790 1,790 -10 2,284,300 4,116,636,000 247 716.000 1,800 J 600 1,790 T/B 98,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 292 310 292 300 8 8,922,800 2,672,043,800 213 213.311 302 J 294,500 300 T/B 585,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,060 4,060 0 200 812,000 1 1,602.178 4,060 T/J 1,300 3,950 B 900 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 4,000 4,150 4,000 4,050 50 50,400 206,332,000 86 311.538 4,060 J 100 4,050 T/B 3,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 830 850 820 820 -10 4,361,500 3,636,344,000 691 51.250 825 J 14,300 820 T/B 316,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,470 2,660 2,480 2,600 130 6,685,700 16,976,561,000 815 187.726 2,630 J 49,500 2,600 T/B 49,700 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 228 220 220 0 11,529,500 2,578,673,000 602 197.324 222 J 3,300 220 T/B 4,249,200 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 190 190 0 89,800 17,062,000 3 137.681 190 T/J 359,700 187 B 4,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,340 2,440 2,340 2,430 90 223,100 541,411,000 40 121.500 2,420 J 3,000 2,360 B 35,000 194 MDLN Modernland Realty Tbk. --S6---1 330 334 326 328 -2 6,437,700 2,111,563,400 268 97.342 328 T/J 536,100 326 B 96,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,460 1,515 1,470 1,475 15 68,794,200 102,681,046,000 5,428 2,597.883 1,475 T/J 318,000 1,470 B 787,700 196 MEGA Bank Mega Tbk. --U8---1 2,650 2,690 2,600 2,690 40 1,700 4,484,000 6 1,960.813 2,690 T/J 2,900 2,640 B 100 197 MERK Merck Tbk. --U5---2 8,175 8,250 8,125 8,125 -50 15,400 125,852,500 11 21,422.733 8,300 J 9,000 8,100 B 200 198 META Nusantara Infrastructure Tbk. --S7---1 218 218 216 218 0 3,886,700 844,188,600 82 65.446 218 T/J 1,345,400 216 B 334,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,645 1,675 1,625 1,665 20 194,700 320,822,000 24 853.846 1,665 T/J 10,000 1,630 B 2,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 880 B 1,600 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,090 2,000 2,070 40 7,711,200 15,944,313,000 1,693 121.873 2,080 J 55,100 2,070 T/B 396,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,800 1,780 1,780 -20 2,365,500 4,257,630,000 11 1,695.238 1,885 J 700 1,780 T/B 2,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 300 310 300 300 0 2,362,000 716,939,800 180 750.000 304 J 600 300 T/B 35,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 31,625 31,750 31,000 31,550 -75 97,800 3,076,537,500 46 1,502.381 31,550 T/J 200 25,625 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,100 14,900 15,075 75 20,000 299,447,500 44 96,019.108 15,100 J 12,700 15,075 T/B 100 206 MLPL Multipolar Tbk. --S9K--1 164 167 162 162 -2 11,871,000 1,939,877,400 608 18.582 163 J 40,500 162 T/B 1,950,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 1,500 520 B 200 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,570 1,460 1,540 -10 11,016,500 16,948,716,000 4,462 171.111 1,540 T/J 103,500 1,535 B 16,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 835 840 830 840 5 31,500 26,390,000 51 56.000 845 J 21,600 840 T/B 23,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 442 450 436 436 -6 2,741,800 1,205,527,600 612 183.309 436 T/J 235,400 434 B 180,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 0 0 3,900 0 0 0 0 353.747 3,900 J 100 3,600 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 800 835 790 800 0 42,200 34,423,500 18 52.632 800 T/J 35,000 790 B 2,000 213 MTDL Metrodata Electronics Tbk. --U9---1 690 690 660 690 0 482,000 331,331,500 29 1,242.169 695 J 25,200 690 T/B 600 214 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---1 356 358 358 358 2 10,000 3,580,000 2 150.514 360 J 600 358 T/B 100 216 MYOH Samindo Resources Tbk. --U2---1 805 805 795 800 -5 291,700 233,495,500 24 95.286 800 T/J 232,500 795 B 5,000 217 MYRX Hanson International Tbk. --S6XXO2 167 172 159 159 -8 590,700,200 97,506,267,100 3,301 108.435 160 J 253,800 159 T/B 6,477,500 218 NASA Ayana Land International Tbk. --U9---2 398 396 386 386 -12 387,000 150,110,400 53 374.757 394 J 20,000 386 T/B 1,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,640 3,780 3,640 3,740 100 26,700 98,937,000 56 1,150.769 3,740 T/J 1,300 3,730 B 16,300 220 NIRO Nirvana Development Tbk. --U6---2 86 90 86 86 0 88,700 7,652,100 5 81.905 88 J 8,000 86 T/B 142,800 221 NISP Bank OCBC NISP Tbk. --U8---1 1,840 1,880 1,840 1,875 35 2,300 4,243,000 7 1,136.040 1,875 T/J 200 1,850 B 100 222 NOBU Bank Nationalnobu Tbk. --M8---1 875 900 880 900 25 16,900 15,080,000 10 240.000 910 J 1,100 900 T/B 2,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 474 496 468 490 16 28,413,300 13,848,924,800 905 57.647 492 J 1,627,200 490 T/B 554,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,030 J 20,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 615 575 580 -20 62,700 36,889,000 49 1,147.492 580 T/J 600 575 B 23,600 226 PALM Provident Agro Tbk. --U1---2 304 304 300 300 -4 2,500 757,800 9 81.996 302 J 5,000 296 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 2,160 2,200 2,160 2,190 30 22,100 47,743,000 22 1,592.727 2,190 T/J 5,800 2,160 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 890 900 885 895 5 26,000 23,267,500 5 105.294 895 T/J 20,000 885 B 126,200 229 PBRX Pan Brothers Tbk. --S4K--1 498 505 498 498 0 20,603,100 10,301,713,200 6,507 881.416 505 J 190,700 498 T/B 84,900 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 500 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,400 2,450 2,390 2,410 10 3,990,000 9,662,196,000 92 1,606.667 2,440 J 11,300 2,410 T/B 500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,505 0 0 1,505 0 0 0 0 293.659 1,495 J 9,600 1,455 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,180 3,190 3,170 3,190 10 2,400 7,619,000 4 1,323.706 3,190 T/J 2,200 3,180 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,355 1,375 1,330 1,335 -20 3,572,800 4,805,052,500 450 2,222.777 1,340 J 164,400 1,335 T/B 4,800 235 PNIN Paninvest Tbk. --U8---1 1,270 1,370 1,275 1,310 40 2,627,200 3,474,051,000 739 1,393.024 1,310 T/J 2,600 1,305 B 29,900 236 PNLF Panin Financial Tbk. --S8---1 276 278 268 268 -8 20,937,800 5,716,002,600 1,012 289.667 270 J 215,000 268 T/B 12,620,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,290 J 200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,140 4,190 4,150 4,180 40 28,012,900 116,697,015,000 341 2,653.109 4,180 T/J 113,100 4,170 B 349,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 655 635 655 15 197,900 127,577,500 26 122.430 655 T/J 16,800 635 B 100 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,190 1,120 1,165 -35 1,101,200 1,270,575,500 89 77.667 1,190 J 100 1,165 T/B 221,900 241 PPRE PP Presisi Tbk. --U7---1 388 392 384 386 -2 2,668,100 1,038,823,600 340 89.767 388 J 101,500 386 T/B 51,400 242 PPRO PP Properti Tbk. --S6K--1 188 190 187 188 0 21,074,900 3,965,690,200 683 406.486 189 J 3,345,000 188 T/B 251,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,550 3,590 3,550 3,590 40 800 2,853,000 6 55.231 3,590 T/J 100 3,560 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 206 191 206 15 27,424,900 5,549,116,700 806 668.332 206 T/J 1,683,700 204 B 565,800 245 PTBA Bukit Asam Tbk. --S2BXO1 3,360 3,420 3,370 3,400 40 25,570,600 86,869,848,000 2,947 2,956.522 3,400 T/J 3,320,600 3,390 B 319,600 246 PTPP PP (Persero) Tbk. --S6XXO1 3,170 3,190 3,130 3,140 -30 5,396,300 16,987,692,000 1,039 590.226 3,150 J 107,800 3,140 T/B 504,900 247 PTRO Petrosea Tbk. --M2---1 2,520 2,610 2,520 2,520 0 2,442,400 6,261,128,000 862 2,016.000 2,530 J 23,000 2,520 T/B 240,200 248 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 665 670 645 655 -10 49,822,100 32,607,308,000 3,087 2,525.155 660 J 992,500 655 T/B 10,515,000 250 RAJA Rukun Raharja Tbk. --S7---1 705 760 710 730 25 9,188,600 6,741,348,000 1,074 2,507.557 730 T/J 626,300 725 B 224,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,160 1,130 1,140 -15 16,345,000 18,617,921,000 990 712.500 1,140 T/J 742,600 1,135 B 741,800 252 RDTX Roda Vivatex Tbk --U6---1 5,700 5,650 5,600 5,650 -50 600 3,365,000 2 297.652 5,950 J 100 5,625 B 600 253 RIMO Rimo International Lestari Tbk --S9---2 154 157 150 151 -3 565,311,900 87,644,992,200 2,571 82.902 152 J 723,400 151 T/B 24,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 348 320 320 6 128,200 41,431,800 13 2,503.912 320 T/J 94,600 318 B 30,000 255 RODA Pikko Land Development Tbk. --U6---2 175 184 168 184 9 292,300 52,080,400 107 293.789 184 T/J 60,700 177 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,230 1,240 10 596,800 738,430,500 62 486.275 1,240 T/J 17,200 1,230 B 29,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 585 565 575 0 2,232,800 1,285,180,500 494 718.750 580 J 1,200 575 T/B 12,300 258 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 10,300 10,400 10,300 10,300 0 6,000 61,890,000 5 6,645.161 10,300 T/J 12,800 9,550 B 200 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,640 2,670 2,610 2,620 -20 9,614,300 25,410,883,000 2,257 1,185.236 2,630 J 11,000 2,620 T/B 418,600 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 860 860 860 -40 100 86,000 1 961.915 860 T/J 4,900 815 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,530 2,490 2,500 0 163,200 409,763,000 27 106.838 2,500 T/J 157,800 2,430 B 100 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,550 J 50,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 780 770 775 5 2,247,000 1,737,035,000 223 553.571 780 J 63,800 775 T/B 4,100 265 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---1 680 690 680 690 10 4,628,500 3,180,288,000 319 118.966 690 T/J 777,500 685 B 10,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,625 8,475 8,525 0 112,900 964,652,500 236 96.822 8,600 J 3,700 8,525 T/B 2,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 530 515 525 10 6,014,700 3,141,244,500 377 47.727 525 T/J 878,100 520 B 433,300 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,030 1,000 1,030 20 30,100 30,450,000 5 1.144 1,015 J 7,300 1,000 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 570 545 515 515 -55 104,200 54,119,000 69 447.826 530 J 1,500 515 T/B 900 271 SMAR Smart Tbk. --U1---2 3,370 3,370 3,360 3,360 -10 4,400 14,789,000 15 1,110.157 3,360 T/J 3,000 3,350 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,110 3,120 3,100 3,100 -10 139,300 432,245,000 224 553.571 3,110 J 34,300 3,100 T/B 14,300 273 SMCB Holcim Indonesia Tbk. --M3---1 855 865 840 840 -15 131,300 111,588,500 87 1,014.493 845 J 900 840 T/B 198,200 274 SMDR Samudera Indonesia Tbk. --S7---1 510 530 510 510 0 10,634,900 5,523,744,000 991 2,046.713 515 J 73,800 510 T/B 1,599,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,090 1,120 1,100 1,110 20 16,674,800 18,521,839,000 819 1,823.858 1,110 T/J 1,039,100 1,105 B 106,200 276 SMRU SMR Utama Tbk. --U2---2 444 444 440 440 -4 115,200 50,872,600 14 107.601 440 T/J 368,900 438 B 10,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,345 1,345 1,330 1,345 0 543,500 727,543,000 61 3,592.510 1,345 T/J 500 1,340 B 1,000 278 SOCI Soechi Lines Tbk. --M7---1 280 286 276 278 -2 26,554,000 7,428,239,800 998 50.545 280 J 2,351,700 278 T/B 1,021,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 186 195 194 195 9 200 38,900 2 208.109 194 J 3,000 189 B 20,200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 340 340 -2 65,104,100 22,283,332,600 2,290 141.667 342 J 5,519,500 340 T/B 5,440,200 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,840 3,800 3,800 0 3,100 11,784,000 8 69.091 3,820 J 100 3,800 T/B 1,100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 625 600 610 5 20,709,200 12,714,596,500 826 250.256 615 J 924,100 610 T/B 1,186,800 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,440 1,455 0 25,976,800 37,667,795,500 903 217.164 1,455 T/J 273,900 1,450 B 50,600 284 STTP Siantar Top Tbk. --U5---2 4,100 4,100 4,100 4,100 0 100 410,000 1 2,422.738 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 70,500 3,525,000 2 64.769 50 T/J 152,072,900 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 3,760 3,710 3,710 0 1,517,700 5,651,581,000 660 3,372.727 3,720 J 24,200 3,710 T/B 56,400 288 TARA Sitara Propertindo Tbk. --S6K--1 810 820 810 820 10 38,293,900 31,208,576,000 3,655 773.585 820 T/J 243,300 815 B 176,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,875 5,800 5,825 -25 1,900,300 11,088,195,000 880 287.654 5,825 T/J 21,900 5,800 B 77,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,180 1,160 1,175 10 873,800 1,023,456,500 258 267.562 1,180 J 75,800 1,175 T/B 91,300 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 200 16,000 B 500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 910 925 880 910 0 32,800 29,768,500 23 293.548 910 T/J 50,000 905 B 4,300 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 765 0 0 765 0 0 0 0 173.359 760 J 300 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,700 J 5,200 2,200 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 500 520 -5 593,200 308,843,000 114 260.000 520 T/J 18,500 510 B 400 296 TINS Timah Tbk. --S2K--1 1,075 1,100 1,065 1,070 -5 9,194,400 9,924,828,500 764 546.764 1,075 J 448,000 1,070 T/B 304,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,660 4,710 4,650 4,680 20 4,043,800 18,936,942,000 882 289.356 4,690 J 23,600 4,680 T/B 205,300 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,160 1,145 1,150 5 441,700 507,936,500 17 529.003 1,150 T/J 587,300 1,145 B 12,900 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,600 2,600 2,600 0 12,500 32,500,000 5 136.842 2,600 T/J 6,300 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,170 4,180 4,160 4,170 0 11,257,200 46,956,254,000 1,117 1,345.161 4,180 J 96,000 4,170 T/B 16,400 301 TOTL Total Bangun Persada Tbk. --S6---1 730 735 730 730 0 126,800 92,619,500 73 262.377 735 J 81,000 730 T/B 600,400 302 TOTO Surya Toto Indonesia Tbk. --U3---2 392 394 388 388 -4 74,700 29,215,400 24 1,258.637 400 J 100 388 T/B 47,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,580 3,770 3,580 3,650 70 314,500 1,158,140,000 354 3,488.717 3,710 J 300 3,650 T/B 14,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 352 380 352 376 24 836,159,600 309,390,057,800 8,346 310.759 376 T/J 3,195,300 374 B 2,063,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 140 128 139 1 577,300 78,207,600 49 140.072 138 J 40,000 136 B 10,100 306 TRST Trias Sentosa Tbk. --U3---1 388 410 392 410 22 200 80,200 2 244.572 406 J 100 392 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,650 1,630 1,630 -10 172,300 283,275,500 64 290.781 1,640 J 7,200 1,630 T/B 3,500 308 TURI Tunas Ridean Tbk. --M9---1 1,470 1,500 1,465 1,495 25 1,635,100 2,426,085,000 37 3,322.222 1,500 J 166,300 1,495 T/B 33,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,360 1,330 1,350 0 252,100 340,493,000 44 2,617.497 1,355 J 12,600 1,350 T/B 9,900 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,900 J 3,100 3,700 B 10,000 311 VICO Victoria Investama Tbk. --U8---1 266 270 260 262 -4 69,400 18,344,400 71 209.600 266 J 49,400 262 T/B 12,000 312 VIVA Visi Media Asia Tbk. --S9---1 304 304 286 302 -2 13,943,700 4,179,451,400 554 100.667 302 T/J 875,000 298 B 114,200 313 VOKS Voksel Electric Tbk. --S4---1 244 248 240 246 2 98,500 24,180,000 25 108.819 248 J 10,000 242 B 10,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 274 270 272 0 1,165,200 315,956,400 129 93.793 272 T/J 21,300 270 B 873,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,965 1,890 1,910 -30 36,064,300 69,079,498,000 4,215 490.936 1,915 J 228,100 1,910 T/B 398,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 322 332 322 324 2 64,000 20,967,600 12 87.621 344 J 10,000 324 T/B 338,700 317 WOOD Integra Indocabinet Tbk. --S5---2 282 294 282 282 0 29,549,300 8,517,291,400 1,319 108.462 284 J 303,200 282 T/B 152,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 472 478 462 464 -8 133,084,000 62,131,179,000 4,708 94.694 466 J 1,797,000 464 T/B 3,011,200 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,940 2,970 2,810 2,850 -90 49,091,300 140,482,127,000 6,400 769.231 2,850 T/J 22,100 2,840 B 352,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 580 590 570 570 -10 12,269,000 7,054,904,500 919 96.610 570 T/J 110,300 565 B 2,191,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,720 1,710 1,710 -5 18,133,600 31,106,460,500 1,146 1,221.429 1,710 T/J 83,500 1,705 B 264,700 Total 7,447,282,700 3,797,193,515,500 243,972 4,371,332,700 164,083,100 Jakarta, 23 February 2018 Trading Division