List of Securities Quotation: IDX SMC Composite Date: Friday, 09 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 14,450 14,500 14,125 14,300 -150 935,300 13,372,670,000 387 1,161.696 14,300 T/J 50,000 14,275 B 800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 7,500 7,500 7,500 0 100 750,000 1 1,712.254 7,500 T/J 4,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,070 2,150 2,150 2,150 80 100 215,000 1 57.333 2,090 J 2,600 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,345 1,295 1,300 0 4,327,800 5,669,034,500 703 1,585.366 1,300 T/J 11,695,200 1,295 B 12,900 5 ACST Acset Indonusa Tbk. --U6---1 2,860 3,050 2,860 2,930 70 3,782,600 11,110,750,000 493 123.043 2,930 T/J 17,300 2,920 B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,440 2,470 2,380 2,420 -20 7,686,600 18,664,827,000 1,453 1,900.529 2,420 T/J 352,300 2,410 B 27,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,050 9,175 9,000 9,150 100 364,500 3,325,280,000 228 393.548 9,150 T/J 11,600 9,050 B 10,400 8 ADMG Polychem Indonesia Tbk --U3---1 314 320 290 298 -16 2,204,600 663,171,200 341 26.599 298 T/J 37,400 296 B 107,300 9 AGII Aneka Gas Industri Tbk. --S3---1 760 760 750 750 -10 84,500 63,825,000 27 68.182 765 J 700 750 T/B 39,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 550 555 540 550 0 5,439,400 2,974,611,500 178 898.575 550 T/J 49,800 545 B 712,800 11 AGRS Bank Agris Tbk. --U8---2 720 765 650 700 -20 528,800 381,225,500 316 636.364 705 J 9,100 695 B 1,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 645 605 610 -20 97,048,800 60,511,180,500 4,241 74.247 610 T/J 447,700 605 B 4,092,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 5,975 5,750 5,775 -150 7,341,700 43,004,015,000 1,893 4,602.657 5,800 J 6,000 5,775 T/B 173,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 362 378 354 354 -8 1,300 462,600 2 337.143 360 J 1,200 354 T/B 800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 300 5,300 B 7,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 595 595 595 -5 1,100 654,500 2 1,518.283 595 T/J 33,600 580 B 600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,360 1,360 1,350 1,355 -5 238,800 323,474,500 21 112.917 1,355 T/J 35,200 1,345 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 875 880 845 850 -25 39,720,000 34,083,915,000 2,197 560.427 855 J 616,700 850 T/B 8,889,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,300 151,834,000 4 113.956 1,780 T/J 2,200 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 525 525 525 5 1,500 787,500 2 558.416 525 T/J 300,200 520 B 214,400 21 APLN Agung Podomoro Land Tbk. --M6---1 222 224 220 222 0 5,910,900 1,305,938,600 330 60.822 224 J 518,200 222 T/B 635,400 22 ARII Atlas Resources Tbk. --U2---2 1,300 1,350 1,215 1,350 50 69,000 92,151,000 28 90.000 1,350 T/J 99,700 1,120 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 350 390 350 384 34 41,279,600 15,105,446,200 915 128.000 384 T/J 435,400 382 B 285,000 24 ARNA Arwana Citramulia Tbk. --S3---1 340 342 334 336 -4 162,600 54,623,000 89 2,283.695 336 T/J 14,600 334 B 154,000 25 ASGR Astra Graphia Tbk. --U9---1 1,450 1,490 1,425 1,475 25 2,194,900 3,218,520,000 235 305.814 1,475 T/J 30,600 1,465 B 909,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 870 880 865 875 5 1,894,800 1,657,366,500 298 1,620.370 875 T/J 33,100 865 B 13,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 388 378 388 6 14,759,300 5,675,949,200 915 369.524 388 T/J 756,300 384 B 115,200 28 ATIC Anabatic Technologies Tbk. --U9---1 790 790 715 780 -10 11,100 8,510,000 14 111.429 780 T/J 9,700 775 B 200 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 1,700 1,705 1,680 1,680 -20 910,000 1,533,192,500 368 1,519.399 1,680 T/J 700 1,675 B 60,200 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 50 51 0 1,294,800 66,034,300 47 58.536 51 T/J 1,871,500 50 B 30,535,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 294 272 286 0 15,700 4,493,800 13 210.860 286 T/J 165,500 276 B 500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,435 1,425 1,430 5 105,600 150,908,500 14 1,787.500 1,430 T/J 500 1,425 B 4,000 34 BBKP Bank Bukopin Tbk. --S8---1 620 625 610 620 0 3,939,500 2,423,647,000 588 183.927 620 T/J 454,000 615 B 1,345,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 100 1,460 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,810 3,730 3,750 -50 8,222,300 30,920,872,000 2,328 489.130 3,750 T/J 965,500 3,740 B 4,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 328 322 326 4 4,918,400 1,601,279,600 136 331.908 326 T/J 88,900 324 B 10,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,540 J 9,900 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 0 885,000 44,250,000 44 217.306 50 T/J 176,549,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 286 276 280 -6 18,356,200 5,134,145,200 724 164.706 282 J 280,400 280 T/B 514,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 815 825 800 820 5 160,400 130,573,000 34 4,202.111 820 T/J 3,000 800 B 143,600 44 BHIT MNC Investama Tbk. --S9K--1 113 116 112 114 1 6,611,600 753,697,200 421 333.382 114 T/J 387,100 113 B 47,200 45 BINA Bank Ina Perdana Tbk. --U8---2 610 620 600 610 0 15,334,000 9,293,301,500 82 344.641 610 T/J 3,100 600 B 78,800 46 BIPI Benakat Integra Tbk. --S2K--2 85 87 84 86 1 35,134,400 3,006,172,700 738 61.429 86 T/J 1,784,800 85 B 3,435,000 47 BIRD Blue Bird Tbk. --U7---1 3,160 3,160 3,090 3,110 -50 210,900 658,218,000 149 47.846 3,160 J 10,600 3,090 B 2,700 48 BISI BISI International Tbk. --U1---1 1,795 1,800 1,770 1,790 -5 326,100 583,510,000 26 895.000 1,790 T/J 149,400 1,770 B 51,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,220 2,240 2,180 2,210 -10 15,066,100 33,157,723,000 937 368.333 2,210 T/J 40,200 2,200 B 122,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 705 710 700 705 0 2,920,200 2,059,383,500 662 163.953 705 T/J 2,960,700 700 B 2,235,600 51 BKSL Sentul City Tbk. --S6K--1 222 224 212 212 -10 223,573,000 48,269,323,000 2,984 14.649 214 J 2,109,500 212 T/B 27,041,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 226 200 226 0 200 42,600 2 518.587 226 T/J 27,100 212 B 4,000 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 9,475 9,475 9,475 9,475 0 200 1,895,000 1 315.833 9,475 T/J 600 8,050 B 600 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 340 322 330 4 3,600 1,187,600 12 103.125 330 T/J 15,000 328 B 500 56 BMTR Global Mediacom Tbk. --S9LKO1 585 620 590 620 35 44,719,400 26,901,066,500 5,493 504.639 620 T/J 1,446,800 615 B 3,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 750,200 37,510,000 4 1.719 50 T/J 2,975,535,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,310 1,330 1,280 1,320 10 4,419,800 5,739,606,500 636 9.746 1,320 T/J 96,800 1,295 B 53,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 284 288 280 284 0 407,800 116,403,600 43 3.357 284 T/J 55,300 282 B 161,200 60 BNLI Bank Permata Tbk. --M8K--1 635 645 625 635 0 6,797,400 4,294,731,000 278 6.914 635 T/J 56,000 630 B 142,900 61 BOGA Bintang Oto Global Tbk. --S9---2 595 595 590 590 -5 1,971,800 1,169,206,000 416 572.816 595 J 104,000 590 T/B 15,000 62 BOLT Garuda Metalindo Tbk. --U4---2 910 905 905 905 -5 443,400 401,277,000 94 164.545 910 J 6,000 905 T/B 1,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 6,000 J 100 5,575 B 3,600 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,125 J 5,000 6,100 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 84 86 82 83 -1 113,607,300 9,533,601,000 1,104 13.071 84 J 710,800 83 T/B 1,337,000 66 BRNA Berlina Tbk. --U3---2 1,280 1,275 1,275 1,275 -5 7,000 8,925,000 4 956.633 1,265 J 1,000 1,200 B 1,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,450 2,560 2,460 2,530 80 29,190,300 73,472,537,000 2,582 198.134 2,540 J 337,200 2,530 T/B 3,888,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,800 1,760 1,800 20 10,874,500 19,370,478,500 3,175 352.592 1,800 T/J 361,200 1,790 B 2,200 69 BSIM Bank Sinarmas Tbk. --U8---1 675 695 675 695 20 900 609,500 6 474.018 675 J 2,000 660 B 500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,780 2,760 2,760 2,760 -20 1,700 4,692,000 1 141.538 2,750 J 4,000 2,500 B 3,500 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---2 125 127 120 124 -1 643,800 79,104,800 71 950.046 125 J 1,700 124 T/B 178,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 392,596,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,430 3,450 3,410 3,410 -20 153,100 524,448,000 137 660.134 3,440 J 7,000 3,400 B 21,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 1,730 1,730 1,730 -80 100 173,000 1 293.220 1,805 J 1,700 1,730 T/B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 296 304 292 296 0 286,969,100 85,249,605,600 4,728 17.179 298 J 8,327,500 296 T/B 7,818,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 580 585 585 585 5 100 58,500 1 225.000 570 J 7,400 470 B 5,000 78 BVIC Bank Victoria International Tbk. --S8---1 238 258 240 246 8 2,833,100 702,704,800 267 232.618 246 T/J 300 244 B 10,100 79 BWPT Eagle High Plantations Tbk. --U1K--1 222 222 214 220 -2 26,015,700 5,678,167,200 536 48.116 220 T/J 2,317,700 218 B 465,000 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 2,000 21,500,000 2 185.345 10,750 T/J 2,200 10,700 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 585 590 550 580 -5 1,524,300 854,528,000 275 175.758 580 T/J 57,600 565 B 6,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,475 1,490 1,420 1,420 -55 19,000 27,058,000 11 81.143 1,420 T/J 11,600 1,395 B 4,100 83 CASA Capital Financial Indonesia Tbk. --U8---2 298 306 298 300 2 377,900 113,531,200 85 548.075 302 J 48,200 300 T/B 145,500 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 675 700 0 13,400 9,377,500 13 175.000 700 T/J 488,000 685 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 88 91 2 1,014,200 91,889,000 40 582.400 91 T/J 7,300 90 B 212,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 330 324 326 0 138,700 45,181,000 19 25.510 326 T/J 8,200 322 B 10,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 745 600 600 0 600 374,500 2 2,177.226 600 T/J 4,500 510 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 925 915 925 5 1,261,400 1,161,155,000 202 804.348 925 T/J 96,100 920 B 32,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,495 1,480 1,490 10 88,800 132,686,500 20 142.576 1,490 T/J 1,500 1,480 B 1,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 338 338 332 332 -6 116,000 38,793,800 40 62.801 336 J 7,000 332 T/B 110,900 91 COWL Cowell Development Tbk. --M6---2 780 785 760 785 5 2,231,500 1,728,975,000 744 603.846 785 T/J 11,400 780 B 39,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,200 110,000 3 45.455 50 T/J 113,576,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 515 515 515 515 0 1,100 566,500 2 259.884 510 J 500 480 B 1,000,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,590 1,315 1,310 1,315 -275 400 525,000 3 438.333 1,590 J 6,900 1,315 T/B 900 95 CTBN Citra Tubindo Tbk. --U3---1 4,500 4,400 4,400 4,400 -100 300 1,320,000 1 3,677.392 5,000 J 100,000 4,400 T/B 700 96 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,260 1,215 1,245 -5 4,446,800 5,479,360,000 675 278.749 1,245 T/J 239,400 1,230 B 78,000 97 DEWA Darma Henwa Tbk --U2---1 52 53 50 51 -1 168,454,700 8,648,667,100 1,296 16.826 52 J 16,560,600 51 T/B 1,711,000 98 DILD Intiland Development Tbk. --S6---1 338 352 338 348 10 2,348,200 806,789,600 779 60.642 348 T/J 267,800 340 B 79,000 99 DKFT Central Omega Resources Tbk. --U2---2 384 380 378 378 -6 379,400 143,433,200 19 970.974 380 J 100,000 378 T/B 46,100 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,990 4,990 0 105,400 525,946,000 6 29,828.442 5,150 J 500 4,990 T/B 44,600 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 178 173 177 5 25,802,600 4,536,710,100 498 84.286 178 J 760,800 177 T/B 416,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 2,300 2,300 2,300 0 5,000 11,500,000 1 2,020.397 2,320 J 100 2,300 T/B 5,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 980 995 965 985 5 21,360,900 21,011,461,000 1,723 1,333.532 990 J 279,600 985 T/B 40,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 306 312 296 300 -6 29,000 8,759,400 17 54.545 300 T/J 215,400 298 B 4,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 486 422 470 50 8,040,300 3,728,793,400 1,158 127.027 472 J 50,000 470 T/B 33,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 13,000 B 1,000 107 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 2,060 2,000 2,000 -40 121,300 243,141,000 59 736.183 2,000 T/J 4,100 1,990 B 2,600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 240 228 230 0 519,700 119,641,600 120 153.333 232 J 71,900 230 T/B 100 110 ECII Electronic City Indonesia Tbk. --U9---2 875 880 805 880 5 475,700 404,167,000 139 21.728 880 T/J 11,200 805 B 2,300 111 ELSA Elnusa Tbk. --S2K--1 482 484 472 480 -2 33,899,600 16,211,516,800 1,468 120.000 482 J 226,200 480 T/B 205,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 512,300 25,615,000 14 10.308 50 T/J 320,277,100 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 240 246 230 238 -2 140,713,100 33,572,571,600 2,699 19.843 238 T/J 804,700 236 B 2,999,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,520 2,580 2,530 2,580 60 200 511,000 2 1,805.092 2,550 J 600 2,110 B 1,600 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,160 1,295 1,140 1,255 95 49,922,100 62,328,511,500 3,018 125.500 1,260 J 207,300 1,255 T/B 1,815,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 328 344 328 334 6 28,833,800 9,703,204,200 1,199 621.847 336 J 950,600 334 T/B 746,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,720 2,770 2,720 2,750 30 4,662,200 12,768,221,000 1,810 139.565 2,750 T/J 23,100 2,740 B 1,600 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 700 1,015,000 3 2,280.412 1,450 T/J 700 1,445 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,675 6,025 5,725 5,825 150 616,200 3,628,242,500 431 1,334.907 5,850 J 6,200 5,825 T/B 2,700 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,430 0 0 1,430 0 0 0 0 286.000 1,495 J 100 1,085 B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 2,420 2,420 2,420 0 1,100 2,662,000 1 1,936.000 2,500 J 2,100 2,420 T/B 1,900 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 635 610 635 20 2,231,900 1,384,681,000 170 635.000 635 T/J 13,100 630 B 3,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 795 815 795 815 20 14,639,500 11,789,639,500 1,283 370.455 815 T/J 124,400 805 B 1,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 206 210 202 204 -2 3,061,700 626,148,600 220 61.878 204 T/J 108,000 202 B 800,000 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,600 80,000 2 2.778 50 T/J 6,161,300 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---1 302 304 300 304 2 3,130,800 946,307,200 332 40.866 304 T/J 99,500 302 B 931,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 765 770 755 760 -5 3,008,800 2,289,550,000 361 149.207 760 T/J 26,300 755 B 743,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 378 386 370 376 -2 1,176,300 439,552,400 154 94.000 378 J 300,000 376 T/B 55,600 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 0 0 12,000 0 0 0 0 2,086.957 13,000 J 500 9,600 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---1 165 165 157 158 -7 424,900 67,386,400 34 63.200 161 J 1,000 158 T/B 19,600 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 0 0 328 0 0 0 0 51.724 328 J 400 284 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 905 905 905 905 0 800 724,000 4 1,889.037 905 T/J 900 900 B 800 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,080 3,100 -100 38,900 120,838,000 23 948.999 3,160 J 5,000 3,090 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 2,000 1,440,000 1 1,107.692 710 J 5,000 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 288 288 282 284 -4 1,361,000 387,180,000 122 94.667 284 T/J 512,100 282 B 49,300 138 HRUM Harum Energy Tbk. --S2K--1 2,740 2,850 2,730 2,740 0 10,666,800 29,631,441,000 2,478 52.692 2,740 T/J 2,449,300 2,730 B 372,200 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 9,000 8,800 9,000 200 30,500 272,420,000 6 967.950 9,500 J 500 9,000 T/B 9,900 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 900 910 850 850 -50 96,200 82,298,000 84 66.406 850 T/J 8,100 845 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 202 210 198 210 8 343,993,100 68,638,609,300 1,370 403.086 210 T/J 1,800,400 200 B 119,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,120 1,275 1,130 1,200 80 7,848,000 9,456,149,500 1,932 161.101 1,200 T/J 43,600 1,195 B 900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 390 402 390 402 12 619,500 246,690,400 115 80.400 402 T/J 68,900 400 B 78,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 1,000 1,000 0 469,500 469,500,000 24 263.158 1,000 T/J 92,900 995 B 5,800 145 INAF Indofarma Tbk. --U5K--1 4,150 4,320 4,210 4,310 160 36,600 157,595,000 164 1,724.000 4,320 J 5,500 4,310 T/B 900 146 INCO Vale Indonesia Tbk. --S2XXO1 2,970 2,990 2,840 2,990 20 15,169,200 44,243,456,000 2,886 1,220.408 3,000 J 401,100 2,990 T/B 689,900 147 INDY Indika Energy Tbk. --S7LKO1 3,580 3,800 3,610 3,760 180 32,334,300 119,746,843,000 5,944 127.458 3,770 J 7,900 3,760 T/B 251,700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 12,050 12,525 11,925 12,275 225 17,470,900 213,945,317,500 4,727 632.514 12,275 T/J 86,100 12,250 B 3,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 86 86 -1 3,105,800 268,604,100 66 0.491 87 J 1,000 86 T/B 330,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 625 J 101,100 620 B 49,300 151 INTA Intraco Penta Tbk. --U9---2 436 436 434 434 -2 1,430,000 622,943,800 184 305.933 436 J 196,700 434 T/B 141,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 410 394 408 6 187,200 75,013,000 76 107.368 408 T/J 7,500 400 B 300,000 153 ISAT Indosat Tbk. --S7K--1 5,550 5,550 5,400 5,450 -100 452,200 2,463,200,000 221 389.286 5,475 J 7,500 5,450 T/B 52,100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,900 27,475 26,900 27,125 225 1,931,400 52,464,690,000 2,512 193.750 27,125 T/J 414,000 27,100 B 3,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 91 93 82 83 -8 23,288,400 1,987,810,300 1,600 59.286 84 J 132,000 83 T/B 13,209,400 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 498 470 470 -30 2,300 1,126,400 5 266.606 496 J 100 474 B 5,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 515 500 515 15 261,300 131,400,500 7 426.265 515 T/J 50,000 500 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 635 670 575 600 -35 824,000 493,043,500 163 428.571 605 J 11,700 600 T/B 45,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,490 1,500 1,460 1,480 -10 1,517,100 2,243,576,000 790 404.593 1,480 T/J 26,700 1,475 B 91,800 160 JRPT Jaya Real Property Tbk. --S6---1 850 890 840 890 40 3,537,400 3,009,656,000 121 855.769 885 J 706,100 850 B 100,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,225 5,225 5,175 5,200 -25 1,344,800 6,984,722,500 1,059 306.640 5,200 T/J 132,300 5,175 B 225,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 345.667 1,780 J 800 1,550 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,400 2,430 2,360 2,370 -30 487,100 1,159,590,000 287 2,370.000 2,380 J 1,000 2,370 T/B 11,400 164 KBLI KMI Wire & Cable Tbk. --S4K--1 484 492 476 482 -2 2,093,500 1,006,738,000 290 58.567 482 T/J 746,300 480 B 5,000 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 274 276 270 274 0 3,995,100 1,091,168,400 486 9.506 274 T/J 976,200 272 B 531,900 167 KINO Kino Indonesia Tbk. --U5---2 1,980 1,980 1,930 1,970 -10 6,900 13,474,500 22 51.842 2,000 J 3,200 1,970 T/B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,900 2,950 2,890 2,950 50 792,100 2,311,451,000 79 983.333 2,950 T/J 38,600 2,870 B 17,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 364 376 364 372 8 105,200 38,673,800 93 1,305.263 372 T/J 6,100 364 B 5,000 170 KMTR Kirana Megatara Tbk. --U3---2 735 830 730 745 10 8,717,000 6,805,613,500 2,127 162.664 750 J 9,500 745 T/B 135,300 171 KPIG MNC Land Tbk. --U9---2 1,310 1,320 1,300 1,315 5 1,700 2,234,500 5 282.960 1,315 T/J 1,600 1,200 B 800 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,530 2,510 2,510 -20 51,600 129,896,000 56 912.727 2,520 J 1,000 2,500 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 484 490 480 480 -4 4,664,900 2,251,298,600 531 59.675 482 J 300 480 T/B 402,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 650 700 645 690 40 102,536,000 68,402,522,000 7,459 7,178.527 695 J 630,100 690 T/B 3,200 175 LINK Link Net Tbk. --S9K--1 5,400 5,450 5,375 5,400 0 412,400 2,227,205,000 340 337.500 5,400 T/J 76,500 5,375 B 11,500 176 LPCK Lippo Cikarang Tbk --S6---1 3,320 3,380 3,300 3,310 -10 776,700 2,581,997,000 263 357.838 3,320 J 100 3,310 T/B 900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 496 500 490 496 0 13,093,800 6,469,198,400 2,417 126.996 496 T/J 985,700 494 B 1,110,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,500 11,000 10,500 11,000 500 1,584,600 17,003,677,500 2,215 249.258 11,000 T/J 213,500 10,925 B 700 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,395 1,400 1,335 1,345 -50 9,186,800 12,513,241,500 1,350 347.097 1,345 T/J 370,500 1,340 B 307,200 180 LTLS Lautan Luas Tbk. --S9---1 620 640 625 630 10 22,700 14,195,500 12 222.703 630 T/J 10,900 625 B 100 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 840 845 835 845 5 1,509,200 1,272,222,500 318 1,781.723 845 T/J 55,700 840 B 5,000 182 MAIN Malindo Feedmill Tbk. --S3---1 720 725 710 710 -10 959,300 685,778,500 134 403.409 720 J 55,800 710 T/B 60,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 0 0 1,840 0 0 0 0 109.524 1,840 J 4,000 1,800 B 200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,400 7,575 7,375 7,500 100 816,700 6,132,245,000 524 1,200.000 7,500 T/J 1,088,500 7,475 B 100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,730 1,735 1,720 1,730 0 2,003,000 3,456,288,500 343 692.000 1,730 T/J 2,500 1,710 B 5,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 312 302 302 -6 459,500 139,211,000 32 214.733 304 J 18,000 302 T/B 7,800 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,400 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,480 3,540 3,400 3,400 -80 76,700 265,588,000 72 261.538 3,480 J 1,000 3,400 T/B 15,300 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 665 690 645 675 10 3,826,500 2,560,748,500 516 42.188 680 J 473,900 675 T/B 61,700 190 MCAS M Cash Integrasi Tbk. --U9---2 2,560 2,600 2,550 2,570 10 4,546,900 11,699,385,000 414 185.560 2,570 T/J 634,900 2,560 B 8,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 214 218 212 212 -2 4,043,200 864,643,000 147 190.148 214 J 42,700 212 T/B 1,287,700 192 MDIA Intermedia Capital Tbk. --U9---1 288 290 280 280 -8 3,285,600 936,425,800 81 202.899 284 J 100,000 280 T/B 2,079,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,400 2,400 2,400 0 382,100 917,040,000 31 120.000 2,440 J 35,900 2,400 T/B 254,000 194 MDLN Modernland Realty Tbk. --S6---1 322 334 324 332 10 4,784,900 1,570,523,200 342 98.529 334 J 747,300 332 T/B 510,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,400 1,410 1,340 1,360 -40 75,742,900 103,176,033,500 4,207 2,395.336 1,365 J 383,300 1,360 T/B 118,100 196 MEGA Bank Mega Tbk. --U8---1 3,560 3,550 3,250 3,500 -60 4,500 15,163,000 21 2,551.244 3,480 J 700 3,400 B 100 197 MERK Merck Tbk. --U5---2 7,550 7,550 7,500 7,500 -50 11,500 86,700,000 8 19,774.831 7,550 J 2,000 7,500 T/B 8,500 198 META Nusantara Infrastructure Tbk. --S7---1 206 208 204 206 0 8,742,400 1,801,939,400 79 61.843 206 T/J 385,900 204 B 256,600 199 MFIN Mandala Multifinance Tbk. --U8---2 1,695 1,710 1,640 1,710 15 170,400 289,147,500 19 876.923 1,710 T/J 111,900 1,660 B 6,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,050 J 100 855 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,190 2,240 2,190 2,230 40 6,754,300 14,969,048,000 1,502 131.294 2,230 T/J 41,900 2,210 B 231,100 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,810 1,870 1,860 1,860 50 1,941,800 3,611,759,000 6 1,771.429 1,860 T/J 5,200 1,800 B 60,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 312 330 296 300 -12 4,308,800 1,334,138,800 464 750.000 304 J 22,500 300 T/B 44,400 204 MKPI Metropolitan Kentjana Tbk. --U6---2 29,550 29,500 29,500 29,500 -50 51,600 1,522,200,000 20 1,404.762 29,325 J 200 28,700 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 16,400 15,800 16,150 350 365,300 5,925,195,000 174 102,866.242 16,150 T/J 21,600 16,000 B 1,000 206 MLPL Multipolar Tbk. --S9K--1 159 163 158 159 0 17,199,300 2,751,480,600 525 18.237 160 J 38,300 159 T/B 745,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 332,000 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,480 1,520 1,460 1,520 40 10,057,500 15,139,700,500 2,196 168.889 1,520 T/J 1,378,000 1,500 B 89,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 860 820 830 -10 700,900 586,289,000 425 55.333 830 T/J 274,100 825 B 15,300 210 MPPA Matahari Putra Prima Tbk. --S9---1 424 426 418 418 -6 819,800 343,959,000 249 175.741 420 J 5,100 418 T/B 1,031,100 211 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 200 212 MSKY MNC Sky Vision Tbk. --U9---1 750 790 745 785 35 25,600 20,210,000 8 51.645 785 T/J 8,400 750 B 3,900 213 MTDL Metrodata Electronics Tbk. --U9---1 690 730 685 720 30 1,070,700 766,136,000 69 1,296.176 725 J 34,700 720 T/B 2,000 214 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 0 0 360 0 0 0 0 151.355 370 J 1,000 362 B 1,000,000 216 MYOH Samindo Resources Tbk. --U2---1 820 820 805 820 0 429,000 350,630,000 26 97.668 820 T/J 330,600 805 B 30,000 217 MYRX Hanson International Tbk. --S6XXO2 159 170 161 163 4 601,401,400 99,248,527,400 7,597 111.163 164 J 1,515,100 163 T/B 11,013,500 218 NASA Ayana Land International Tbk. --U9---2 370 388 368 384 14 1,000 377,000 6 372.816 384 T/J 24,900 370 B 1,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,400 3,500 3,400 3,470 70 47,200 162,899,000 163 1,067.692 3,470 T/J 236,100 3,410 B 600 220 NIRO Nirvana Development Tbk. --U6---2 82 82 81 81 -1 140,600 11,391,700 6 77.143 86 J 5,000 81 T/B 489,500 221 NISP Bank OCBC NISP Tbk. --U8---1 1,905 1,960 1,905 1,960 55 101,500 197,174,000 15 1,187.541 1,970 J 800 1,960 T/B 700 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 900 905 0 2,400 2,165,500 16 241.333 910 J 49,900 905 T/B 400 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 458 444 446 0 3,453,200 1,546,188,800 289 52.471 446 T/J 241,000 444 B 198,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,900 J 500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 550 585 530 585 35 351,300 193,608,500 77 1,157.385 585 T/J 7,500 580 B 12,000 226 PALM Provident Agro Tbk. --U1---2 300 300 292 292 -8 5,400 1,578,800 4 79.810 300 J 3,300 290 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 2,050 2,050 1,985 1,985 -65 68,200 135,876,500 61 1,443.636 1,985 T/J 1,900 1,980 B 1,900 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 890 895 -5 204,300 182,789,500 30 105.294 895 T/J 98,900 890 B 150,100 229 PBRX Pan Brothers Tbk. --S4K--1 472 480 468 476 4 20,460,000 9,635,633,800 10,886 842.478 478 J 2,000 476 T/B 10,800 230 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 2,300 2,310 2,300 2,310 10 20,000 46,023,000 8 1,540.000 2,310 T/J 10,900 2,300 B 12,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 1,345 1,340 1,340 -50 3,500 4,705,000 4 261.463 1,390 J 10,000 1,340 T/B 1,200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 8,700 3,060 B 2,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,235 1,235 1,190 1,195 -40 4,349,500 5,250,549,500 390 1,989.677 1,195 T/J 23,100 1,190 B 121,600 235 PNIN Paninvest Tbk. --U8---1 1,380 1,485 1,270 1,315 -65 10,624,800 14,648,767,000 2,706 1,398.341 1,320 J 60,700 1,315 T/B 16,400 236 PNLF Panin Financial Tbk. --S8---1 258 262 250 252 -6 29,536,500 7,518,097,600 1,085 272.374 252 T/J 1,079,500 250 B 1,096,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 1,200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,090 4,130 4,080 4,120 30 27,540,700 112,966,915,000 281 2,615.026 4,130 J 319,500 4,120 T/B 67,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 645 625 645 0 55,000 34,775,000 8 120.561 655 J 5,200 645 T/B 68,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,165 1,165 -15 800 933,500 3 77.667 1,170 J 500 1,160 B 1,000 241 PPRE PP Presisi Tbk. --U7---1 384 388 382 386 2 1,604,000 616,338,600 406 89.767 388 J 69,900 386 T/B 195,600 242 PPRO PP Properti Tbk. --S6K--1 182 186 182 186 4 26,242,200 4,848,316,200 927 402.162 186 T/J 889,800 185 B 125,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,500 3,580 3,430 3,430 -70 6,700 23,121,000 15 52.769 3,450 J 300 3,420 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 246 252 232 234 -12 6,929,000 1,647,212,000 403 759.173 236 J 170,000 234 T/B 79,000 245 PTBA Bukit Asam Tbk. --S2BXO1 2,800 2,890 2,660 2,890 90 85,692,200 238,902,253,000 7,907 2,513.043 2,890 T/J 7,500 2,880 B 905,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,950 2,960 2,870 2,940 -10 6,407,700 18,628,688,000 1,121 552.632 2,940 T/J 435,200 2,900 B 126,000 247 PTRO Petrosea Tbk. --M2---1 2,140 2,230 2,120 2,150 10 3,977,300 8,630,628,000 1,376 1,720.000 2,150 T/J 75,600 2,140 B 56,000 248 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 630 640 620 630 0 15,585,800 9,820,020,500 1,383 2,428.775 630 T/J 531,600 625 B 1,250,400 250 RAJA Rukun Raharja Tbk. --S7---1 540 550 515 545 5 106,700 57,772,500 53 1,872.080 540 J 15,300 525 B 11,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,215 1,190 1,215 0 3,239,600 3,915,380,500 330 759.375 1,215 T/J 470,800 1,205 B 100 252 RDTX Roda Vivatex Tbk --U6---1 5,350 5,800 5,800 5,800 450 1,200 6,960,000 2 305.554 5,800 T/J 1,800 5,350 B 200 253 RIMO Rimo International Lestari Tbk --S9---2 144 153 145 151 7 1,153,487,900 168,771,228,100 2,653 82.902 152 J 1,703,600 151 T/B 5,436,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 372 362 370 38 1,200 439,400 4 2,895.149 360 J 4,200 328 B 1,100 255 RODA Pikko Land Development Tbk. --U6---2 162 162 162 162 0 200 32,400 2 258.662 187 J 500 162 T/B 2,900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,250 1,220 1,250 15 1,183,600 1,472,140,500 285 490.196 1,250 T/J 63,100 1,245 B 100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 525 505 505 -5 2,217,800 1,134,567,500 616 631.250 510 J 91,100 505 T/B 16,900 258 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 10,400 10,500 10,500 10,500 100 5,000 52,500,000 3 6,774.194 10,500 T/J 8,000 9,700 B 1,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,730 2,680 2,710 10 6,884,200 18,632,607,000 1,265 1,225.950 2,710 T/J 48,200 2,700 B 100,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 890 890 890 0 100 89,000 1 995.470 890 T/J 1,100 860 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 108,700 272,053,000 39 106.838 2,500 T/J 103,700 2,490 B 27,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,250 J 4,900 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 745 750 740 750 5 2,254,600 1,683,309,000 168 535.714 750 T/J 25,300 745 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---1 690 690 685 690 0 4,942,400 3,394,824,500 234 118.966 690 T/J 9,966,400 685 B 200 267 SILO Siloam International Hospitals Tbk. --U9---1 8,000 8,100 8,000 8,075 75 416,600 3,356,465,000 392 91.711 8,075 T/J 72,100 8,050 B 100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 560 595 560 580 20 22,433,300 12,995,417,500 2,182 52.727 580 T/J 3,290,000 575 B 77,200 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,030 1,030 0 110,000 113,300,000 2 1.144 1,035 J 100,000 925 B 2,000 270 SKBM Sekar Bumi Tbk. --U5---2 515 515 515 515 0 500 257,500 1 447.826 515 T/J 11,800 486 B 5,000 271 SMAR Smart Tbk. --U1---2 3,360 3,650 3,440 3,650 290 4,000 14,487,000 8 1,205.974 3,790 J 1,700 3,530 B 1,500 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,160 3,160 3,120 3,140 -20 159,300 499,270,000 189 560.714 3,150 J 6,000 3,120 B 176,500 273 SMCB Holcim Indonesia Tbk. --M3---1 815 825 810 815 0 729,900 597,618,500 104 984.300 825 J 20,700 820 B 3,000 274 SMDR Samudera Indonesia Tbk. --S7---1 472 490 470 472 0 7,186,800 3,437,626,800 784 1,894.213 474 J 700 472 T/B 112,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 980 1,015 980 1,015 35 8,485,200 8,545,727,500 1,716 1,667.762 1,015 T/J 73,200 1,010 B 66,100 276 SMRU SMR Utama Tbk. --U2---2 436 438 430 438 2 4,253,100 1,854,193,000 15 107.112 438 T/J 12,100 430 B 1,100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,440 1,440 1,290 1,405 -35 3,488,000 4,838,793,000 1,050 3,752.771 1,405 T/J 7,500 1,400 B 91,000 278 SOCI Soechi Lines Tbk. --M7---1 264 270 260 264 0 13,929,500 3,692,065,000 641 48.000 264 T/J 174,600 262 B 295,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 199 193 193 0 49,100 9,621,100 10 205.974 199 J 100 193 T/B 2,400 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 330 324 326 0 48,661,400 15,902,909,800 2,056 135.833 328 J 1,523,800 326 T/B 3,412,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 4,130 3,900 4,110 110 144,100 580,520,000 41 74.727 4,110 T/J 100 4,020 B 20,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 595 545 565 -25 43,843,000 24,699,468,000 1,178 231.795 565 T/J 1,170,500 560 B 1,688,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,435 1,425 1,435 10 29,713,300 42,353,048,000 4,310 214.179 1,435 T/J 184,400 1,425 B 18,500 284 STTP Siantar Top Tbk. --U5---2 4,150 0 0 4,150 0 0 0 0 2,452.284 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100,000 5,000,000 1 64.769 50 T/J 474,541,400 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 3,710 3,700 3,710 0 2,066,400 7,655,198,000 974 3,372.727 3,720 J 83,000 3,710 T/B 30,300 288 TARA Sitara Propertindo Tbk. --S6K--1 805 810 800 810 5 42,765,100 34,384,626,000 4,438 764.151 810 T/J 611,500 805 B 93,400 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,850 5,600 5,800 225 793,300 4,529,000,000 863 286.420 5,850 J 21,300 5,700 B 10,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,185 1,200 1,165 1,165 -20 843,000 999,014,500 337 265.285 1,170 J 100 1,165 T/B 29,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 17,400 17,400 17,400 0 100 1,740,000 1 1,706.685 17,400 T/J 1,200 16,500 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 880 900 870 870 -10 52,000 45,632,000 38 280.645 870 T/J 163,900 865 B 5,100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 750 750 750 -20 100 75,000 1 169.960 770 J 5,400 630 B 5,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 2,013.313 2,780 J 500 2,000 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 515 515 -5 565,300 292,310,000 105 257.500 520 J 7,400 515 T/B 800 296 TINS Timah Tbk. --S2K--1 1,150 1,165 1,100 1,135 -15 18,792,900 21,255,316,500 1,867 579.978 1,140 J 300,000 1,135 T/B 698,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,500 6,900 6,225 6,500 0 17,409,600 112,927,942,500 4,150 401.884 6,525 J 61,200 6,500 T/B 236,900 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,150 0 0 1,150 0 0 0 0 529.003 1,165 J 5,500 1,095 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,700 2,550 2,700 50 50,200 135,510,000 11 142.105 2,700 T/J 63,200 2,520 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,120 4,230 4,130 4,230 110 8,544,800 35,949,184,000 1,189 1,364.516 4,230 T/J 48,700 4,220 B 51,600 301 TOTL Total Bangun Persada Tbk. --S6---1 700 725 695 705 5 625,900 439,238,500 100 253.391 710 J 10,000 705 T/B 450,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 380 384 380 382 2 2,003,400 763,692,200 95 1,239.173 388 J 22,000 382 T/B 10,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,600 3,660 3,590 3,650 50 405,500 1,477,519,000 242 3,488.717 3,640 J 98,400 3,590 B 500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 390 418 388 394 4 526,424,800 212,789,791,600 7,839 325.636 394 T/J 2,726,000 392 B 2,336,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 132 122 132 8 932,600 118,483,900 19 133.018 132 T/J 427,300 126 B 500 306 TRST Trias Sentosa Tbk. --U3---1 384 388 388 388 4 38,400 14,899,200 1 231.448 410 J 5,000 384 B 4,422,400 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,615 1,625 1,620 1,620 5 3,000 4,874,500 3 288.997 1,625 J 12,100 1,620 T/B 900 308 TURI Tunas Ridean Tbk. --U9---1 1,470 1,475 1,460 1,460 -10 413,400 606,156,000 16 3,244.444 1,465 J 149,100 1,460 T/B 294,400 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,355 1,350 1,350 0 44,800 60,567,500 21 2,617.497 1,355 J 200 1,350 T/B 39,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,050 4,050 3,950 4,000 -50 1,000 4,005,000 4 148.144 3,900 J 19,400 3,750 B 1,100 311 VICO Victoria Investama Tbk. --U8---1 228 220 214 214 -14 63,800 13,812,600 84 171.200 218 J 100 214 T/B 100 312 VIVA Visi Media Asia Tbk. --S9---1 316 328 318 322 6 9,247,700 2,972,907,200 388 107.333 324 J 190,000 322 T/B 373,300 313 VOKS Voksel Electric Tbk. --S4---1 226 240 224 238 12 112,300 26,622,200 43 105.280 238 T/J 24,500 226 B 2,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 282 274 276 -2 2,359,600 653,321,400 232 95.172 276 T/J 13,500 274 B 558,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,835 1,800 1,815 0 8,141,000 14,751,307,500 1,229 466.517 1,815 T/J 323,200 1,810 B 343,600 316 WINS Wintermar Offshore Marine Tbk. --U7---1 380 390 380 380 0 910,900 346,176,200 11 102.765 380 T/J 108,600 322 B 5,500 317 WOOD Integra Indocabinet Tbk. --S5---2 300 304 300 300 0 19,016,300 5,738,916,000 701 115.385 302 J 1,205,500 300 T/B 4,377,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 442 446 434 438 -4 47,786,900 20,952,585,000 2,414 89.388 440 J 2,068,800 438 T/B 513,200 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,710 2,730 2,620 2,680 -30 28,699,500 76,549,721,000 3,549 723.347 2,690 J 680,600 2,680 T/B 820,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 545 550 540 540 -5 3,170,800 1,719,481,500 424 91.525 545 J 575,900 540 T/B 1,429,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,735 1,760 1,735 1,745 10 6,468,600 11,322,005,500 1,515 1,246.429 1,745 T/J 17,600 1,740 B 107,100 Total 5,352,930,000 3,092,836,467,200 214,434 4,575,388,800 179,995,300 Jakarta, 09 March 2018 Trading Division