List of Securities Quotation: IDX SMC Composite Date: Tuesday, 06 March 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 14,875 14,875 14,700 14,750 -125 1,155,800 17,061,675,000 631 1,198.253 14,750 T/J 101,300 14,725 B 50,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 7,500 7,500 7,500 0 700 5,250,000 1 1,712.254 7,500 T/J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,110 2,110 2,000 2,110 0 3,600 7,585,000 6 56.267 2,180 J 5,100 2,110 T/B 1,700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,345 1,300 1,320 0 3,093,900 4,113,590,000 1,110 1,609.756 1,320 T/J 459,300 1,315 B 22,700 5 ACST Acset Indonusa Tbk. --U6---1 2,800 2,840 2,790 2,830 30 1,820,000 5,124,544,000 155 118.843 2,840 J 139,600 2,830 T/B 472,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,330 2,430 2,360 2,370 40 8,016,300 19,166,904,000 1,123 1,861.261 2,370 T/J 30,000 2,360 B 149,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,225 9,225 9,075 9,225 0 125,000 1,142,815,000 103 396.774 9,225 T/J 5,300 9,125 B 200 8 ADMG Polychem Indonesia Tbk --U3---1 284 348 288 330 46 30,240,300 10,062,982,400 3,373 29.455 332 J 55,000 330 T/B 322,800 9 AGII Aneka Gas Industri Tbk. --S3---1 780 815 785 800 20 645,200 515,643,000 188 72.727 800 T/J 14,000 790 B 11,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 565 550 555 0 7,293,700 4,061,771,500 332 906.744 560 J 2,570,800 555 T/B 230,500 11 AGRS Bank Agris Tbk. --U8---2 590 735 550 735 145 2,834,800 1,983,139,000 529 668.182 0 J 0 735 T/B 11,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 680 705 660 665 -15 84,244,400 57,588,746,500 4,308 80.941 665 T/J 5,172,800 660 B 1,487,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,025 6,050 5,950 5,950 -75 3,134,100 18,745,185,000 1,185 4,742.132 5,975 J 29,200 5,950 T/B 71,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 362 362 362 362 0 2,000 724,000 3 344.762 374 J 500 354 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,425 5,400 5,300 5,400 -25 300 1,610,000 2 220.408 5,425 J 100 5,325 B 3,200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 590 570 570 -10 6,800 3,940,000 21 1,454.490 585 J 500 570 T/B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,370 1,370 1,345 1,365 -5 269,400 367,851,000 12 113.750 1,365 T/J 2,300 1,350 B 400 18 ANTM Aneka Tambang Tbk. --S2XXO1 910 925 890 905 -5 35,601,300 32,266,690,500 2,230 596.690 905 T/J 636,500 900 B 111,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 89,600 159,488,000 5 113.956 1,780 T/J 3,000 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 525 520 525 5 15,100 7,853,000 5 558.416 525 T/J 241,400 520 B 171,600 21 APLN Agung Podomoro Land Tbk. --M6---1 230 238 228 230 0 41,116,900 9,556,384,400 2,249 63.014 232 J 2,118,100 230 T/B 31,500 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,150 1,025 1,150 50 21,500 24,691,500 11 76.667 1,150 T/J 4,500 1,050 B 5,300 23 ARMY Armidian Karyatama Tbk. --U6---2 378 390 370 380 2 34,851,700 13,348,696,000 970 126.667 382 J 460,400 380 T/B 434,400 24 ARNA Arwana Citramulia Tbk. --S3---1 340 354 340 340 0 1,869,900 646,649,800 287 2,310.882 344 J 13,900 340 T/B 29,900 25 ASGR Astra Graphia Tbk. --U9---1 1,450 1,530 1,460 1,480 30 3,558,900 5,307,682,500 586 306.850 1,490 J 118,400 1,480 T/B 13,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 805 805 780 780 -25 1,557,800 1,248,976,000 197 1,444.444 780 T/J 119,200 775 B 65,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 396 386 388 -2 14,534,000 5,668,513,200 826 369.524 388 T/J 1,225,000 386 B 1,881,200 28 ATIC Anabatic Technologies Tbk. --U9---1 780 880 710 810 30 11,700 9,136,000 23 115.714 810 T/J 4,100 730 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 1,730 1,795 1,700 1,700 -30 11,003,400 19,144,397,500 2,490 1,537.488 1,705 J 10,000 1,700 T/B 53,400 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 51 51 0 3,422,100 175,783,600 55 58.536 52 J 2,060,900 51 T/B 3,210,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 292 300 274 294 2 5,500 1,609,600 5 216.758 294 T/J 130,400 290 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,450 1,455 1,435 1,455 5 74,100 107,625,500 14 1,818.750 1,455 T/J 10,400 1,435 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 640 645 625 630 -10 11,938,200 7,589,717,500 465 186.894 635 J 5,000 630 T/B 68,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,530 1,460 1,460 1,460 -70 100 146,000 1 105.797 1,500 J 100 1,400 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 2,650 J 2,000 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,820 3,690 3,720 -80 17,604,900 65,749,917,000 2,173 485.217 3,740 J 32,300 3,720 T/B 1,895,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 328 318 320 -2 3,991,500 1,288,608,400 97 325.799 320 T/J 21,400 318 B 15,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,490 J 1,500 0 B 0 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 0 774,500 38,725,000 256 217.306 50 T/J 171,646,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 304 294 294 -6 11,167,600 3,327,066,200 439 172.941 296 J 1,208,600 294 T/B 93,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 840 865 840 850 10 64,900 55,482,500 36 4,355.847 850 T/J 100 840 B 30,600 44 BHIT MNC Investama Tbk. --S9K--1 117 119 116 119 2 9,850,500 1,159,561,900 392 348.004 120 J 1,667,200 119 T/B 48,300 45 BINA Bank Ina Perdana Tbk. --U8---2 620 630 600 610 -10 19,106,700 11,652,237,500 232 344.641 610 T/J 7,600 605 B 87,300 46 BIPI Benakat Integra Tbk. --S2K--2 91 94 91 92 1 54,938,800 5,055,259,900 981 65.714 92 T/J 14,900 91 B 5,372,200 47 BIRD Blue Bird Tbk. --U7---1 3,200 3,210 3,150 3,180 -20 175,500 559,369,000 195 48.923 3,200 J 100 3,180 T/B 1,100 48 BISI BISI International Tbk. --U1---1 1,775 1,800 1,745 1,800 25 150,500 268,442,000 14 900.000 1,800 T/J 251,000 1,750 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDS8LKO1 2,320 2,340 2,310 2,310 -10 13,353,900 31,051,645,000 677 385.000 2,320 J 71,300 2,310 T/B 183,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 720 725 710 715 -5 11,006,100 7,890,250,500 1,108 166.279 720 J 504,100 715 T/B 40,300 51 BKSL Sentul City Tbk. --S6K--1 230 234 228 228 -2 214,543,100 49,369,371,800 2,742 15.755 230 J 21,591,200 228 T/B 6,682,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 226 220 220 -8 5,600 1,234,600 4 504.819 226 J 14,200 220 T/B 19,000 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 9,500 0 0 9,500 0 0 0 0 316.667 9,400 J 100 8,425 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 356 350 354 24 300 106,000 3 110.625 354 T/J 6,900 340 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 630 640 615 615 -15 25,159,400 15,894,218,000 2,388 500.570 620 J 269,000 615 T/B 340,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 102,500 5,125,000 22 1.719 50 T/J 3,008,265,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,355 1,310 1,350 20 4,341,900 5,803,527,000 573 9.968 1,350 T/J 347,500 1,340 B 10,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 288 292 288 290 2 399,800 115,683,000 49 3.427 290 T/J 451,400 288 B 19,700 60 BNLI Bank Permata Tbk. --M8K--1 640 650 635 635 -5 8,994,400 5,765,527,000 414 6.914 645 J 56,500 635 T/B 5,909,500 61 BOGA Bintang Oto Global Tbk. --S9---2 595 600 590 590 -5 2,673,700 1,589,360,500 552 572.816 595 J 120,300 590 T/B 13,800 62 BOLT Garuda Metalindo Tbk. --U4---2 910 915 910 915 5 422,500 384,477,000 82 166.364 915 T/J 30,200 910 B 3,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 0 J 0 5,575 B 3,500 64 BRAM Indo Kordsa Tbk. --U4---1 7,475 7,675 7,500 7,625 150 500 3,780,000 4 296.756 7,175 J 4,900 6,000 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 90 94 89 92 2 426,290,500 38,842,819,600 3,835 14.488 93 J 13,479,600 92 T/B 2,116,700 66 BRNA Berlina Tbk. --U3---2 1,250 1,270 1,250 1,270 20 2,000 2,515,000 6 952.881 1,270 T/J 3,700 1,260 B 5,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,620 2,500 2,510 -90 31,977,900 81,345,718,000 3,289 196.568 2,510 T/J 120,400 2,500 B 503,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,825 1,845 1,770 1,785 -40 26,962,900 48,487,376,000 6,324 349.654 1,790 J 100 1,785 T/B 260,900 69 BSIM Bank Sinarmas Tbk. --U8---1 690 710 680 685 -5 28,300 19,594,500 17 467.197 685 T/J 2,500 680 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,680 2,800 2,690 2,790 110 3,900 10,682,000 9 143.077 2,770 J 4,000 2,670 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---2 136 142 130 132 -4 10,801,700 1,473,402,900 317 1,011.339 132 T/J 7,300 131 B 3,500 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 452,222,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,440 3,590 3,400 3,590 150 480,700 1,663,929,000 191 694.979 3,590 T/J 99,800 3,400 B 70,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 0 0 1,795 0 0 0 0 304.237 1,790 J 3,000 1,720 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 306 320 306 316 10 697,434,600 218,498,152,200 9,661 18.340 316 T/J 21,173,400 314 B 13,598,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 585 580 580 580 -5 100 58,000 1 223.077 580 T/J 10,500 480 B 7,000 78 BVIC Bank Victoria International Tbk. --S8---1 242 250 242 250 8 843,900 208,509,800 170 236.400 250 T/J 126,600 246 B 20,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 228 232 226 226 -2 41,769,600 9,513,456,200 798 49.428 228 J 1,350,500 226 T/B 5,233,700 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 800 8,600,000 1 185.345 10,750 T/J 4,200 10,700 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 645 660 640 640 -5 241,600 155,274,000 161 193.939 645 J 12,700 640 T/B 9,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 1,375 1,350 1,350 -25 12,100 16,635,000 3 77.143 1,375 J 43,400 1,350 T/B 2,300 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 308 296 296 -4 438,000 131,078,200 92 540.768 298 J 28,500 296 T/B 162,800 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 695 695 -5 788,400 547,972,000 12 173.750 695 T/J 211,600 690 B 708,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 92 95 91 92 0 284,500 26,485,100 39 588.800 92 T/J 55,000 91 B 49,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 336 348 332 332 -4 1,585,000 534,532,400 104 25.980 334 J 20,000 332 T/B 50,100 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 600 600 600 0 300 180,000 2 2,177.226 600 T/J 4,700 590 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 930 915 920 0 2,045,400 1,885,417,000 327 800.000 920 T/J 39,700 915 B 65,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,500 1,490 1,495 5 89,400 134,005,000 35 143.054 1,500 J 115,400 1,495 T/B 12,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 348 356 344 348 0 464,900 162,311,800 150 65.828 348 T/J 40,300 346 B 42,600 91 COWL Cowell Development Tbk. --M6---2 780 795 775 780 0 1,394,600 1,094,407,000 513 600.000 780 T/J 7,200 775 B 29,600 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 117,566,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 488 490 488 488 0 1,520,600 742,053,000 10 246.259 488 T/J 672,300 470 B 1,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 0 0 1,620 0 0 0 0 540.000 1,610 J 200 1,305 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,500 0 0 4,500 0 0 0 0 3,760.969 5,000 J 100,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,265 1,270 1,250 1,260 -5 8,034,000 10,121,250,000 505 282.107 1,265 J 322,200 1,260 T/B 2,100 97 DEWA Darma Henwa Tbk --U2---1 55 58 55 57 2 289,658,800 16,440,811,600 3,673 18.806 57 T/J 19,631,300 56 B 16,419,400 98 DILD Intiland Development Tbk. --S6---1 348 352 348 348 0 2,617,100 914,517,400 116 60.642 352 J 70,600 348 T/B 4,605,400 99 DKFT Central Omega Resources Tbk. --U2---2 388 386 380 384 -4 826,800 315,555,400 38 986.386 384 T/J 67,600 380 B 700 100 DLTA Delta Djakarta Tbk. --U5---1 5,100 5,100 5,000 5,100 0 287,800 1,445,042,500 25 30,485.982 5,100 T/J 8,400 4,610 B 500 101 DMAS Puradelta Lestari Tbk. --M6K--1 179 195 179 183 4 181,571,400 33,922,979,900 3,251 87.143 184 J 150,000 183 T/B 523,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 2,330 2,300 2,300 0 5,100 11,733,000 3 2,020.397 2,340 J 100 2,300 T/B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,015 1,035 1,010 1,025 10 21,636,900 22,076,901,000 1,523 1,387.685 1,025 T/J 1,208,000 1,020 B 500,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 314 322 310 312 -2 307,000 97,602,800 103 56.727 312 T/J 17,000 310 B 20,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 424 430 424 426 2 848,300 363,158,600 77 115.135 428 J 50,000 426 T/B 1,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,425 0 0 13,425 0 0 0 0 895.000 15,975 J 100 13,500 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 2,040 2,040 2,000 2,030 -10 78,300 156,638,000 15 747.226 2,030 T/J 300 2,000 B 38,300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 252 256 242 248 -4 1,543,600 382,098,400 292 165.333 248 T/J 30,000 244 B 145,400 110 ECII Electronic City Indonesia Tbk. --U9---2 850 850 845 850 0 52,300 44,450,000 4 20.988 850 T/J 52,400 825 B 300 111 ELSA Elnusa Tbk. --S2K--1 496 525 500 510 14 132,414,300 68,089,050,000 5,078 127.500 515 J 4,772,400 510 T/B 698,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 503,400 25,170,000 10 10.308 50 T/J 337,790,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 268 276 266 268 0 181,777,000 49,301,267,600 3,205 22.344 270 J 2,784,300 268 T/B 1,305,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 1,819.085 2,590 J 20,800 2,340 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,220 1,265 1,175 1,230 10 32,427,800 39,044,801,500 1,606 123.000 1,230 T/J 1,404,700 1,225 B 18,100 116 ESSA Surya Esa Perkasa Tbk. --S2---1 350 366 350 354 4 42,778,900 15,297,899,400 1,621 659.083 354 T/J 67,700 352 B 1,013,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,890 2,850 2,870 10 2,359,300 6,770,053,000 1,858 145.655 2,880 J 116,300 2,870 T/B 1,219,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,455 1,430 1,450 -10 21,700 31,373,000 12 2,280.412 1,455 J 900 1,450 T/B 80,400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,400 5,325 5,375 50 357,400 1,918,892,500 138 1,231.781 5,375 T/J 17,400 5,350 B 39,400 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,440 0 0 1,440 0 0 0 0 288.000 1,550 J 500 1,415 B 200 121 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 2,100 2,440 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 610 620 605 615 5 1,713,200 1,051,947,500 126 615.000 615 T/J 2,300 610 B 2,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 795 800 700 790 -5 35,312,700 27,342,885,500 1,090 359.091 790 T/J 415,800 780 B 500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 199 256 198 232 33 68,306,000 16,020,682,500 4,029 70.371 234 J 13,000 232 T/B 153,400 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 10,600 530,000 4 2.778 50 T/J 7,449,400 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---1 312 316 310 310 -2 10,778,100 3,347,217,200 434 41.672 312 J 119,600 310 T/B 337,500 128 GJTL Gajah Tunggal Tbk. --S4K--1 770 795 770 780 10 19,335,700 15,127,102,500 1,139 153.133 785 J 105,600 780 T/B 1,706,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 386 394 382 388 2 4,579,700 1,783,143,600 258 97.000 388 T/J 38,100 386 B 25,700 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 11,500 10,000 11,500 0 1,000 10,900,000 3 2,000.000 11,500 T/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---1 172 180 164 166 -6 670,800 111,533,900 58 66.400 169 J 20,000 166 T/B 92,100 133 HDTX Panasia Indo Resources Tbk. --U4---1 302 0 0 302 0 0 0 0 47.624 330 J 1,000 254 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 900 945 895 945 45 108,400 97,835,500 22 1,972.531 945 T/J 200 915 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,230 3,190 3,190 -30 17,800 57,178,000 26 976.551 3,190 T/J 800 3,160 B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,000 1,430,000 1 1,100.000 715 T/J 29,500 705 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 288 298 286 296 8 3,903,800 1,149,296,200 1,437 98.667 296 T/J 192,200 292 B 18,000 138 HRUM Harum Energy Tbk. --S2K--1 3,130 3,180 3,060 3,090 -40 2,779,200 8,649,004,000 1,239 59.423 3,100 J 30,700 3,090 T/B 1,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,000 8,500 6,400 8,500 500 54,700 439,332,500 24 914.175 8,500 T/J 5,600 8,250 B 10,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 865 885 855 860 -5 89,100 76,969,000 17 67.188 860 T/J 14,300 855 B 4,700 141 IIKP Inti Agri Resources Tbk --U5---2 222 224 216 216 -6 307,723,000 67,748,766,200 1,091 414.603 218 J 66,500 216 T/B 1,735,900 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,070 1,335 1,065 1,335 265 19,653,400 25,752,394,500 2,453 179.224 1,335 T/J 766,800 1,330 B 21,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 402 434 402 412 10 4,003,500 1,671,161,800 588 82.400 414 J 42,000 412 T/B 29,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,010 1,010 1,010 -5 148,200 149,682,000 24 265.789 1,010 T/J 102,800 1,005 B 7,800 145 INAF Indofarma Tbk. --U5K--1 4,330 4,400 4,330 4,330 0 16,400 71,500,000 21 1,732.000 4,350 J 10,000 4,330 T/B 1,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,140 3,200 3,050 3,070 -70 9,919,600 30,688,336,000 2,419 1,253.061 3,080 J 70,700 3,070 T/B 155,900 147 INDY Indika Energy Tbk. --S7LKO1 4,070 4,150 4,030 4,050 -20 5,089,600 20,695,152,000 2,273 137.288 4,050 T/J 49,300 4,040 B 119,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,750 11,950 11,375 11,750 0 12,331,600 144,471,540,000 4,334 605.461 11,775 J 295,900 11,750 T/B 102,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 92 88 90 0 33,315,400 3,031,080,600 18,794 0.514 90 T/J 185,800 89 B 2,488,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 620 0 0 620 0 0 0 0 590.476 625 J 101,100 620 B 52,300 151 INTA Intraco Penta Tbk. --U9---2 444 446 440 440 -4 3,596,100 1,593,711,200 302 310.163 442 J 57,900 440 T/B 61,700 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 418 402 414 12 291,500 119,980,600 62 108.947 418 J 92,400 414 T/B 84,500 153 ISAT Indosat Tbk. --S7K--1 5,500 5,600 5,475 5,550 50 342,900 1,906,035,000 209 396.429 5,575 J 1,800 5,550 T/B 29,000 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,300 28,200 27,100 27,200 -100 1,757,800 48,710,067,500 2,852 194.286 27,250 J 500 27,200 T/B 23,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 100 101 97 98 -2 5,775,800 570,953,000 818 70.000 99 J 69,700 98 T/B 480,000 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 496 472 484 14 2,400 1,137,600 5 274.548 484 T/J 2,700 480 B 2,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 520 520 0 5,100 2,652,000 2 430.403 515 J 5,000 500 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 710 730 705 720 10 80,700 58,569,000 45 514.286 720 T/J 100,300 715 B 1,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,585 1,600 1,570 1,575 -10 756,700 1,193,746,500 383 430.563 1,580 J 65,900 1,575 T/B 436,500 160 JRPT Jaya Real Property Tbk. --S6---1 850 860 845 860 10 3,508,400 2,974,693,000 615 826.923 860 T/J 85,200 845 B 101,400 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,325 5,350 5,250 5,300 -25 5,364,300 28,361,812,500 1,723 312.536 5,325 J 162,600 5,300 T/B 70,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,720 1,605 1,605 1,605 -115 1,700 2,728,500 2 345.667 0 J 0 1,610 B 1,200 163 KAEF Kimia Farma Tbk. --M5K--1 2,570 2,690 2,510 2,510 -60 6,990,700 18,136,746,000 2,092 2,510.000 2,520 J 15,400 2,510 T/B 84,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 500 510 500 500 0 4,914,900 2,464,527,000 398 60.754 505 J 552,000 500 T/B 4,100 165 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---1 276 280 268 272 -4 12,440,800 3,383,989,000 404 9.437 274 J 599,600 272 T/B 100,300 167 KINO Kino Indonesia Tbk. --U5---2 2,000 1,995 1,990 1,990 -10 4,100 8,166,500 10 52.368 1,995 J 1,000 1,990 T/B 500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,970 3,000 2,920 2,920 -50 227,600 671,882,000 31 973.333 2,950 J 200 2,910 B 43,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 390 404 390 402 12 161,400 64,025,800 41 1,410.526 402 T/J 6,400 394 B 1,000 170 KMTR Kirana Megatara Tbk. --U3---2 665 695 615 620 -45 3,282,600 2,102,636,000 946 135.371 625 J 47,400 620 T/B 100,900 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,250 1,320 0 900 1,157,500 4 284.036 1,285 J 100 1,260 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,540 2,450 2,530 0 78,900 199,483,000 61 920.000 2,530 T/J 2,400 2,500 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 510 525 505 505 -5 11,556,900 5,932,049,000 1,780 62.783 510 J 441,100 505 T/B 790,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 690 650 665 5 97,546,200 64,848,701,000 6,505 6,918.435 665 T/J 626,200 660 B 31,100 175 LINK Link Net Tbk. --S9K--1 5,450 5,550 5,375 5,375 -75 233,200 1,264,132,500 177 335.938 5,550 J 1,000 5,375 T/B 38,300 176 LPCK Lippo Cikarang Tbk --S6---1 3,350 3,440 3,350 3,390 40 1,063,200 3,627,125,000 392 366.486 3,390 T/J 3,500 3,380 B 2,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 500 510 500 500 0 13,304,600 6,709,713,500 1,974 128.020 505 J 1,084,200 500 T/B 12,004,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,100 11,000 11,050 50 3,029,800 33,495,765,000 2,249 250.391 11,050 T/J 164,900 11,000 B 20,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,445 1,465 1,410 1,420 -25 9,316,900 13,315,955,500 1,166 366.452 1,425 J 33,300 1,420 T/B 231,800 180 LTLS Lautan Luas Tbk. --S9---1 635 670 635 650 15 57,000 37,438,500 29 229.773 650 T/J 10,200 635 B 8,800 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 850 850 780 825 -25 65,500 53,480,500 38 1,739.552 825 T/J 25,900 785 B 600 182 MAIN Malindo Feedmill Tbk. --S3---1 790 810 785 785 -5 5,035,800 4,007,623,500 782 446.023 785 T/J 151,600 780 B 120,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,850 1,810 1,845 -15 1,000 1,822,500 10 109.821 1,845 T/J 400 1,805 B 6,100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,200 7,425 7,125 7,300 100 525,300 3,830,807,500 478 1,168.000 7,300 T/J 410,400 7,175 B 2,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,700 1,720 1,690 1,720 20 2,633,700 4,493,437,000 477 688.000 1,720 T/J 6,900 1,715 B 2,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 302 300 300 0 1,168,100 350,806,800 26 213.311 302 J 18,800 300 T/B 566,400 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 0 0 4,060 0 0 0 0 1,602.178 4,050 J 800 3,950 B 400 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,700 3,790 3,600 3,720 20 292,100 1,085,960,000 173 286.154 3,720 T/J 4,100 3,690 B 600 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 740 760 735 735 -5 4,080,200 3,044,203,500 503 45.938 740 J 200,000 735 T/B 500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,560 2,600 2,550 2,600 40 5,514,000 14,244,262,000 698 187.726 2,610 J 110,200 2,580 B 300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 224 220 220 -2 6,065,400 1,343,108,800 294 197.324 222 J 327,500 220 T/B 3,376,400 192 MDIA Intermedia Capital Tbk. --U9---1 294 306 294 294 0 10,892,900 3,252,468,000 374 213.043 296 J 78,000 294 T/B 1,911,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,430 2,430 2,430 30 3,800 9,234,000 4 121.500 2,430 T/J 36,200 2,420 B 1,000 194 MDLN Modernland Realty Tbk. --S6---1 330 334 328 328 -2 945,600 313,068,000 119 97.342 330 J 60,000 328 T/B 5,330,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,490 1,540 1,475 1,475 -15 53,397,200 80,601,571,000 3,825 2,597.883 1,480 J 108,000 1,475 T/B 527,400 196 MEGA Bank Mega Tbk. --U8---1 3,540 3,540 3,540 3,540 0 500 1,770,000 3 2,580.401 4,220 J 100 3,540 T/B 100 197 MERK Merck Tbk. --U5---2 7,675 7,700 7,675 7,675 0 2,000 15,352,500 2 20,236.243 7,700 J 1,900 7,675 T/B 600 198 META Nusantara Infrastructure Tbk. --S7---1 210 210 206 208 -2 3,610,000 750,765,600 78 62.444 208 T/J 999,500 206 B 625,600 199 MFIN Mandala Multifinance Tbk. --U8---2 1,670 1,670 1,670 1,670 0 88,100 147,127,000 7 856.410 1,675 J 100,000 1,670 T/B 58,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 780 B 1,800 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,180 2,120 2,130 -10 4,846,600 10,375,039,000 1,263 125.406 2,130 T/J 121,800 2,120 B 34,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,870 1,850 1,865 5 3,581,800 6,626,351,500 7 1,776.190 1,870 J 31,800 1,810 B 100 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 316 326 282 284 -32 5,608,400 1,687,392,600 775 710.000 286 J 1,300 284 T/B 14,800 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,425 30,650 29,000 29,450 -975 92,200 2,741,232,500 65 1,402.381 29,450 T/J 1,400 29,000 B 800 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,400 15,000 15,400 400 769,400 11,661,142,500 140 98,089.172 15,350 J 500 15,300 B 52,200 206 MLPL Multipolar Tbk. --S9K--1 166 169 165 165 -1 9,267,200 1,540,454,900 589 18.926 166 J 59,500 165 T/B 1,113,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 60,000 35,100,000 1 100.000 585 T/J 355,300 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,510 1,545 1,505 1,540 30 15,865,100 24,248,515,000 12,576 171.111 1,540 T/J 81,100 1,535 B 20,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 910 830 840 -5 1,058,600 899,240,500 471 56.000 845 J 112,400 840 T/B 445,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 436 444 434 434 -2 450,200 196,932,000 197 182.468 436 J 45,700 434 T/B 88,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 3,600 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 795 0 0 795 0 0 0 0 52.303 795 J 24,500 700 B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 695 705 690 695 0 168,800 117,411,500 44 1,251.170 695 T/J 53,200 685 B 151,600 214 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---1 360 362 358 360 0 2,063,700 742,332,000 23 151.355 366 J 100 360 T/B 25,000 216 MYOH Samindo Resources Tbk. --U2---1 805 820 795 820 15 163,900 134,072,500 30 97.668 820 T/J 284,700 795 B 28,500 217 MYRX Hanson International Tbk. --S6XXO2 152 154 147 151 -1 681,260,900 103,549,837,600 1,832 102.979 151 T/J 7,732,400 150 B 7,761,900 218 NASA Ayana Land International Tbk. --U9---2 368 390 370 384 16 10,700 4,108,000 5 372.816 384 T/J 15,500 362 B 10,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,470 3,520 3,420 3,500 30 27,000 94,125,000 79 1,076.923 3,540 J 400 3,500 T/B 4,100 220 NIRO Nirvana Development Tbk. --U6---2 86 88 83 85 -1 556,300 46,571,800 18 80.952 85 T/J 30,700 83 B 43,200 221 NISP Bank OCBC NISP Tbk. --U8---1 1,910 1,950 1,910 1,945 35 66,000 127,414,500 27 1,178.452 1,950 J 76,300 1,915 B 600 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 915 895 900 0 4,300 3,884,500 27 240.000 905 J 1,600 900 T/B 3,800 223 NRCA Nusa Raya Cipta Tbk. --S6---1 484 484 464 470 -14 5,019,900 2,383,008,200 281 55.294 472 J 24,900 470 T/B 133,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 1,895 1,895 1,895 -5 500 947,500 1 90.747 1,895 T/J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 575 570 555 555 -20 227,800 126,770,500 67 1,098.031 570 J 26,000 555 T/B 47,600 226 PALM Provident Agro Tbk. --U1---2 310 310 310 310 0 1,300 403,000 2 84.730 310 T/J 4,700 292 B 1,000 227 PANS Panin Sekuritas Tbk. --U8---1 2,050 2,160 2,040 2,040 -10 80,300 166,786,000 32 1,483.636 2,100 J 2,000 2,040 T/B 88,800 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 895 905 5 166,000 149,424,000 17 106.471 905 T/J 90,000 900 B 49,200 229 PBRX Pan Brothers Tbk. --S4K--1 486 496 486 496 10 21,199,100 10,465,521,800 8,615 877.876 498 J 81,400 496 T/B 800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,450 J 400 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,360 2,360 2,300 2,340 -20 99,800 232,484,000 37 1,560.000 2,340 T/J 1,000 2,300 B 200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,500 1,460 1,400 1,405 -95 15,700 22,228,000 11 274.146 1,460 J 500 1,405 T/B 5,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,140 J 2,700 3,110 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,280 1,280 1,265 1,270 -10 3,422,600 4,359,287,500 211 2,114.552 1,270 T/J 150,000 1,265 B 348,200 235 PNIN Paninvest Tbk. --U8---1 1,150 1,190 1,145 1,170 20 892,600 1,030,489,500 127 1,244.151 1,170 T/J 12,900 1,165 B 100 236 PNLF Panin Financial Tbk. --S8---1 268 268 254 256 -12 56,739,000 14,686,131,600 1,072 276.697 258 J 215,000 256 T/B 826,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 800 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,210 4,220 4,180 4,190 -20 26,757,300 112,393,665,000 336 2,659.456 4,190 T/J 209,600 4,180 B 209,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 650 635 650 0 123,500 79,695,000 12 121.495 655 J 66,200 635 B 1,500 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,140 1,140 -40 2,400 2,800,000 5 76.000 1,180 J 54,200 1,140 T/B 41,800 241 PPRE PP Presisi Tbk. --U7---1 388 392 384 386 -2 2,246,100 870,966,200 530 89.767 386 T/J 41,900 384 B 537,900 242 PPRO PP Properti Tbk. --S6K--1 186 188 185 186 0 17,281,600 3,224,230,400 660 402.162 186 T/J 804,800 185 B 6,175,200 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,600 3,550 3,520 3,520 -80 2,200,800 7,812,837,000 6 54.154 3,540 J 100 3,520 T/B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 272 280 264 264 -8 37,046,200 9,978,988,200 1,894 856.503 264 T/J 3,083,300 262 B 1,937,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,090 3,130 3,050 3,050 -40 13,366,200 41,217,080,000 2,361 2,652.174 3,060 J 169,700 3,050 T/B 432,500 246 PTPP PP (Persero) Tbk. --S6XXO1 3,020 3,060 2,950 2,960 -60 13,780,900 41,105,943,000 1,289 556.391 2,970 J 33,800 2,960 T/B 486,000 247 PTRO Petrosea Tbk. --M2---1 2,250 2,360 2,230 2,240 -10 2,712,300 6,178,541,000 912 1,792.000 2,240 T/J 219,300 2,230 B 5,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 655 655 -30 19,309,600 12,870,877,000 2,014 2,525.155 665 J 467,000 655 T/B 1,376,700 250 RAJA Rukun Raharja Tbk. --S7---1 570 610 570 570 0 1,257,600 730,649,000 184 1,957.955 570 T/J 238,300 565 B 52,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,250 1,215 1,230 -5 1,573,200 1,938,518,500 449 768.750 1,230 T/J 79,300 1,225 B 70,000 252 RDTX Roda Vivatex Tbk --U6---1 5,550 0 0 5,550 0 0 0 0 292.384 6,100 J 100 5,550 B 600 253 RIMO Rimo International Lestari Tbk --S9---2 147 150 147 148 1 427,965,900 63,396,379,200 899 81.255 148 T/J 183,000 147 B 1,666,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 342 346 0 23,700 8,108,600 7 2,707.355 340 J 5,400 332 B 300 255 RODA Pikko Land Development Tbk. --U6---2 200 202 182 186 -14 27,400 5,448,900 17 296.982 193 J 100 170 B 2,400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,230 1,210 1,210 -15 5,133,900 6,262,481,500 83 474.510 1,225 J 22,200 1,210 T/B 23,200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 525 515 520 -5 1,443,100 749,739,500 342 650.000 520 T/J 565,300 515 B 133,600 258 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 10,250 10,250 10,250 -50 6,000 61,500,000 2 6,612.903 10,250 T/J 8,200 9,900 B 2,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,720 2,760 2,650 2,670 -50 6,533,400 17,657,600,000 1,975 1,207.855 2,690 J 167,700 2,670 T/B 169,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 870 810 870 10 2,700 2,198,000 4 973.100 855 J 2,500 800 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,490 2,500 10 87,600 219,199,000 41 106.838 2,510 J 500 2,490 B 32,600 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,475 J 20,000 1,100 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 765 770 0 1,501,900 1,156,452,000 152 550.000 770 T/J 27,700 765 B 55,400 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 685 690 580 680 -5 11,786,200 7,865,730,000 587 117.241 685 J 424,600 680 T/B 2,161,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,175 8,500 8,100 8,100 -75 864,700 7,168,272,500 946 91.995 8,100 T/J 18,200 8,075 B 19,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 590 560 565 -20 8,529,500 4,912,543,500 584 51.364 570 J 847,900 565 T/B 121,200 269 SIPD Sierad Produce Tbk. --U3---2 1,045 1,040 1,040 1,040 -5 6,000 6,240,000 3 1.156 1,045 J 657,000 1,005 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 530 580 494 505 -25 13,800 7,040,100 12 439.130 515 J 5,900 505 T/B 2,300 271 SMAR Smart Tbk. --U1---2 3,430 3,430 3,430 3,430 0 800 2,744,000 4 1,133.285 3,430 T/J 900 3,360 B 600 272 SMBR Semen Baturaja (Persero) Tbk. CDU3K--1 3,320 3,330 3,210 3,240 -80 131,800 429,436,000 292 578.571 3,290 J 26,700 3,240 T/B 30,300 273 SMCB Holcim Indonesia Tbk. --M3---1 835 845 820 830 -5 295,000 243,959,000 124 1,002.415 830 T/J 27,200 825 B 106,000 274 SMDR Samudera Indonesia Tbk. --S7---1 490 505 482 484 -6 10,019,500 4,924,250,600 1,052 1,942.371 486 J 19,500 484 T/B 371,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,030 990 1,000 -15 13,218,100 13,299,947,500 3,668 1,643.115 1,005 J 25,200 1,000 T/B 153,000 276 SMRU SMR Utama Tbk. --U2---2 446 446 442 442 -4 42,900 19,056,000 8 108.090 444 J 11,000 442 T/B 1,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,355 1,385 1,340 1,375 20 5,674,100 7,782,762,500 470 3,672.641 1,375 T/J 93,100 1,370 B 200 278 SOCI Soechi Lines Tbk. --M7---1 274 282 274 276 2 23,015,500 6,407,762,800 1,133 50.182 276 T/J 984,100 274 B 869,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 200 193 193 0 23,800 4,595,500 6 205.974 200 J 9,700 196 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 336 0 43,818,000 14,746,967,800 1,562 140.000 338 J 10,130,600 336 T/B 3,752,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,030 4,100 4,030 4,070 40 26,900 109,503,000 24 74.000 4,070 T/J 2,600 4,050 B 2,400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 605 595 600 0 13,738,500 8,271,192,500 512 246.154 605 J 1,069,100 600 T/B 1,297,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,515 1,445 1,460 5 51,545,900 75,401,239,000 2,382 217.910 1,460 T/J 608,900 1,455 B 208,500 284 STTP Siantar Top Tbk. --U5---2 4,150 0 0 4,150 0 0 0 0 2,452.284 0 J 0 4,100 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 422,766,300 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,730 3,710 3,710 0 2,171,700 8,079,166,000 995 3,372.727 3,720 J 24,700 3,710 T/B 27,000 288 TARA Sitara Propertindo Tbk. --S6K--1 810 810 805 805 -5 48,341,500 39,012,162,000 4,975 759.434 805 T/J 1,144,000 800 B 294,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,725 5,625 5,700 25 815,300 4,637,057,500 550 281.481 5,700 T/J 33,400 5,675 B 174,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,240 1,210 1,215 -15 1,115,900 1,372,447,500 290 276.671 1,225 J 7,700 1,210 B 227,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 400 15,500 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 890 900 900 900 10 300 270,000 3 290.323 900 T/J 29,900 895 B 1,100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 780 770 770 -10 200 155,000 2 174.492 770 T/J 3,500 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 2,005.095 0 J 0 2,400 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 510 520 515 520 10 585,300 302,683,500 130 260.000 520 T/J 4,600 515 B 6,500 296 TINS Timah Tbk. --S2K--1 1,215 1,240 1,185 1,195 -20 23,306,200 28,183,754,000 2,100 610.638 1,200 J 377,100 1,195 T/B 13,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,325 6,525 6,150 6,275 -50 8,754,700 55,166,465,000 2,100 387.972 6,300 J 16,500 6,275 T/B 204,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,140 J 5,500 1,085 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,590 2,530 2,590 -10 9,800 25,182,000 9 136.316 2,590 T/J 1,100 2,530 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,110 4,120 4,020 4,080 -30 8,504,600 34,595,723,000 718 1,316.129 4,080 T/J 5,000 4,020 B 79,600 301 TOTL Total Bangun Persada Tbk. --S6---1 705 710 705 705 0 214,600 151,810,000 97 253.391 710 J 16,400 705 T/B 84,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 386 390 380 382 -4 7,000 2,688,600 13 1,239.173 382 T/J 42,400 380 B 25,800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,660 3,710 3,630 3,630 -30 67,800 248,166,000 85 3,469.600 3,660 J 15,500 3,630 T/B 3,700 304 TRAM Trada Alam Minera Tbk. --U7LKO1 410 418 408 408 -2 126,430,900 52,129,230,400 2,337 337.207 408 T/J 505,000 406 B 12,845,500 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 130 128 128 0 192,300 24,741,400 18 128.987 133 J 66,000 128 T/B 216,200 306 TRST Trias Sentosa Tbk. --U3---1 388 388 388 388 0 50,000 19,400,000 1 231.448 428 J 700 388 T/B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,630 1,630 1,600 1,600 -30 160,500 258,537,500 51 285.429 1,620 J 300 1,600 T/B 93,600 308 TURI Tunas Ridean Tbk. --U9---1 1,485 1,485 1,480 1,480 -5 570,500 846,169,000 19 3,288.889 1,480 T/J 35,800 1,475 B 319,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,365 1,375 1,340 1,350 -15 718,800 971,347,000 109 2,617.497 1,355 J 94,900 1,350 T/B 190,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 4,010 3,900 3,900 -50 200 791,000 2 144.441 3,900 T/J 1,900 3,760 B 100 311 VICO Victoria Investama Tbk. --U8---1 228 232 220 220 -8 66,100 14,841,600 21 176.000 228 J 21,000 220 T/B 85,500 312 VIVA Visi Media Asia Tbk. --S9---1 338 344 332 334 -4 9,760,400 3,291,859,200 352 111.333 334 T/J 308,400 332 B 399,500 313 VOKS Voksel Electric Tbk. --S4---1 238 238 232 234 -4 37,200 8,650,400 9 103.511 240 J 15,600 234 T/B 20,600 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 292 296 286 286 -6 10,193,500 2,955,625,600 690 98.621 288 J 110,200 286 T/B 93,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,905 1,860 1,865 -10 13,494,300 25,309,362,500 1,880 479.369 1,870 J 76,700 1,865 T/B 284,500 316 WINS Wintermar Offshore Marine Tbk. --U7---1 380 382 380 380 0 152,800 58,066,800 11 102.765 382 J 100 380 T/B 181,200 317 WOOD Integra Indocabinet Tbk. --S5---2 296 304 292 292 -4 17,704,300 5,272,576,000 698 112.308 292 T/J 414,900 290 B 757,800 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 456 464 450 450 -6 114,363,800 52,101,008,600 4,068 91.837 452 J 757,100 450 T/B 5,074,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,910 2,950 2,840 2,850 -60 25,972,000 74,854,199,000 3,877 769.231 2,860 J 30,700 2,850 T/B 3,916,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 555 565 555 560 5 6,983,800 3,912,891,500 432 94.915 560 T/J 565,500 555 B 1,865,800 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,735 1,760 1,730 1,730 -5 10,019,900 17,495,998,000 2,614 1,235.714 1,735 J 29,600 1,730 T/B 110,300 Total 5,674,520,400 2,932,661,247,900 246,670 4,674,068,000 175,133,700 Jakarta, 06 March 2018 Trading Division