List of Securities Quotation: IDX SMC Composite Date: Thursday, 15 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 13,750 13,800 13,600 13,725 -25 744,300 10,218,400,000 440 1,114.984 13,725 T/J 74,900 13,650 B 5,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,500 J 3,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,140 2,250 2,000 2,150 10 22,700 48,375,000 22 57.333 2,150 T/J 9,700 2,050 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,365 1,370 1,345 1,350 -15 10,232,500 13,884,317,500 1,138 1,646.341 1,350 T/J 421,000 1,345 B 50,300 5 ACST Acset Indonusa Tbk. --U6---1 2,930 2,950 2,920 2,940 10 3,686,700 10,816,623,000 257 123.463 2,940 T/J 291,700 2,930 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,210 2,230 2,160 2,160 -50 6,835,600 14,966,983,000 1,023 1,696.340 2,170 J 34,800 2,160 T/B 229,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,200 9,300 8,975 9,175 -25 29,700 269,632,500 55 394.624 9,175 T/J 11,900 9,025 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 290 294 282 284 -6 3,311,800 952,721,200 270 25.349 286 J 3,200 284 T/B 55,000 9 AGII Aneka Gas Industri Tbk. --S3---1 790 790 775 775 -15 34,500 26,914,500 19 70.455 780 J 2,000 770 B 2,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 480 484 468 470 -10 19,242,400 9,140,758,800 1,435 767.873 472 J 214,800 470 T/B 683,900 11 AGRS Bank Agris Tbk. --U8---2 685 700 655 660 -25 506,200 337,933,000 134 600.000 670 J 1,000 660 T/B 9,900 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 645 710 630 670 25 329,895,500 224,578,658,000 13,618 81.549 675 J 912,800 670 T/B 6,465,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,875 5,725 5,800 50 4,462,500 26,022,242,500 1,200 4,622.582 5,825 J 62,900 5,800 T/B 539,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 356 358 358 358 2 100 35,800 1 340.952 358 T/J 2,300 352 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,375 5,400 0 500 2,690,000 3 220.408 5,400 T/J 200 5,375 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 580 580 580 0 100 58,000 1 1,480.007 580 T/J 112,400 565 B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,210 1,250 1,210 1,225 15 293,900 362,115,000 57 102.083 1,240 J 900 1,225 T/B 10,300 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 880 855 860 -20 28,052,000 24,298,476,500 2,068 567.021 865 J 1,525,200 860 T/B 5,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 84,800 150,944,000 3 113.956 1,780 T/J 1,500 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 515 515 515 -5 200 103,000 1 547.779 520 J 222,600 515 T/B 314,900 21 APLN Agung Podomoro Land Tbk. --M6---1 222 228 218 220 -2 13,349,200 2,968,925,000 972 60.274 222 J 189,200 220 T/B 59,700 22 ARII Atlas Resources Tbk. --U2---2 1,130 1,240 1,070 1,215 85 25,100 30,456,500 26 81.000 1,215 T/J 2,000 1,110 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 374 380 368 370 -4 3,400,900 1,271,367,800 132 123.333 372 J 122,300 370 T/B 6,112,100 24 ARNA Arwana Citramulia Tbk. --S3---1 326 336 324 330 4 397,200 131,285,000 129 2,242.914 332 J 101,400 330 T/B 101,200 25 ASGR Astra Graphia Tbk. --U9---1 1,545 1,560 1,505 1,520 -25 1,007,500 1,546,739,000 360 315.143 1,520 T/J 700 1,515 B 60,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 835 840 825 825 -10 1,511,700 1,262,040,000 206 1,527.778 840 J 32,000 830 B 500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 386 376 378 -2 15,692,300 5,956,309,400 1,060 360.000 378 T/J 1,446,300 376 B 382,900 28 ATIC Anabatic Technologies Tbk. --U9---1 770 765 700 755 -15 11,600 8,782,000 13 107.857 755 T/J 800 715 B 2,300 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 1,675 1,675 1,650 1,650 -25 1,521,100 2,528,009,500 459 1,492.267 1,655 J 37,100 1,650 T/B 127,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 4,326,800 216,609,800 105 57.388 51 J 6,589,000 50 T/B 1,674,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 282 284 274 282 0 72,100 19,928,800 27 207.911 282 T/J 159,400 274 B 122,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,440 1,430 1,435 0 363,900 522,185,500 38 1,793.750 1,435 T/J 3,000 1,430 B 93,700 34 BBKP Bank Bukopin Tbk. --S8---1 615 615 600 605 -10 4,746,200 2,864,920,000 250 179.477 610 J 246,900 605 T/B 65,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,600 0 0 1,600 0 0 0 0 115.942 1,600 J 22,200 0 B 0 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 3,680 3,680 3,570 3,570 -110 11,297,800 40,637,523,000 2,132 465.652 3,580 J 6,400 3,570 T/B 9,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 342 360 340 360 18 3,202,800 1,122,544,000 152 366.524 360 T/J 3,300 358 B 12,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,535 J 8,000 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 0 304,400 15,220,000 60 217.306 50 T/J 173,194,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 292 278 284 6 32,711,600 9,394,670,200 1,365 167.059 286 J 55,500 284 T/B 262,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 840 850 820 830 -10 376,100 312,610,500 27 4,253.357 845 J 5,000 820 B 3,500 44 BHIT MNC Investama Tbk. --S9K--1 114 119 111 113 -1 5,880,500 662,426,400 228 330.458 114 J 1,567,800 113 T/B 238,200 45 BINA Bank Ina Perdana Tbk. --U8---2 500 545 492 498 -2 13,350,500 6,736,781,600 802 281.362 500 J 56,000 498 T/B 737,900 46 BIPI Benakat Integra Tbk. --S2K--2 86 87 84 85 -1 35,303,600 3,012,020,700 790 60.714 85 T/J 587,200 84 B 5,229,100 47 BIRD Blue Bird Tbk. --U7---1 3,020 3,050 2,890 2,960 -60 369,300 1,096,198,000 350 45.538 2,960 T/J 29,700 2,950 B 1,200 48 BISI BISI International Tbk. --U1---1 1,780 1,785 1,775 1,775 -5 204,000 362,129,000 5 887.500 1,785 J 117,700 1,760 B 1,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,160 2,190 2,130 2,140 -20 10,358,100 22,441,885,000 518 356.667 2,150 J 3,500 2,140 T/B 400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 695 700 685 685 -10 8,654,000 5,971,319,000 1,175 159.302 685 T/J 389,800 680 B 2,331,800 51 BKSL Sentul City Tbk. --S6K--1 228 228 218 218 -10 443,717,400 98,990,578,800 4,149 15.064 220 J 4,980,500 218 T/B 4,158,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 228 212 228 16 23,200 4,938,200 4 523.176 228 T/J 9,900 212 B 6,000 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 9,450 9,475 9,475 9,475 25 200 1,895,000 1 315.833 9,450 J 100 8,125 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 330 326 326 -2 50,300 16,398,200 8 101.875 326 T/J 3,000 324 B 600 56 BMTR Global Mediacom Tbk. --S9LKO1 600 600 575 585 -15 35,357,000 21,050,623,000 3,039 476.152 585 T/J 529,700 580 B 177,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,200 210,000 11 1.719 50 T/J 2,792,434,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,325 1,325 1,310 1,320 -5 689,500 909,578,500 116 9.746 1,325 J 64,000 1,320 T/B 38,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 280 282 280 280 0 96,000 26,888,600 33 3.309 280 T/J 620,000 278 B 90,400 60 BNLI Bank Permata Tbk. --M8K--1 615 620 610 610 -5 2,421,800 1,483,376,000 194 6.642 615 J 376,000 610 T/B 102,000 61 BOGA Bintang Oto Global Tbk. --S9---2 585 585 575 575 -10 2,123,500 1,231,451,000 357 558.252 580 J 153,600 575 T/B 39,600 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 895 895 -5 260,200 233,753,500 229 162.727 895 T/J 13,300 890 B 38,400 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 5,550 B 1,600 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,175 J 5,000 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 86 87 85 85 -1 105,499,200 9,048,852,800 1,153 13.386 86 J 7,800,600 85 T/B 5,690,000 66 BRNA Berlina Tbk. --U3---2 1,190 1,225 1,225 1,225 35 300 367,500 2 919.118 1,220 J 800 1,190 B 9,800 67 BRPT Barito Pacific Tbk. --S3XXO1 2,490 2,530 2,430 2,500 10 25,781,300 63,700,891,000 2,052 195.785 2,500 T/J 1,223,600 2,490 B 501,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,785 1,700 1,745 25 26,073,700 45,552,122,500 3,505 341.818 1,750 J 254,200 1,745 T/B 2,391,500 69 BSIM Bank Sinarmas Tbk. --U8---1 690 0 0 690 0 0 0 0 470.607 685 J 11,100 645 B 3,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,500 2,400 2,400 -100 22,800 55,320,000 14 123.077 2,400 T/J 11,400 2,200 B 3,000 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---2 126 126 123 124 -2 99,800 12,338,900 40 950.046 124 T/J 227,200 122 B 9,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 401,234,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,400 3,450 3,390 3,420 20 515,000 1,758,878,000 156 662.070 3,420 T/J 116,600 3,380 B 15,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 0 0 1,810 0 0 0 0 306.780 1,795 J 5,000 1,720 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 280 286 274 276 -4 426,332,200 119,481,286,400 5,521 16.018 278 J 3,694,000 276 T/B 28,152,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 540 535 520 520 -20 200 105,500 2 200.000 520 T/J 5,400 470 B 2,000 78 BVIC Bank Victoria International Tbk. --S8---1 240 242 238 238 -2 1,002,700 239,832,200 125 225.053 240 J 10,000 238 T/B 5,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 218 232 214 228 10 147,050,200 33,394,683,200 3,936 49.866 228 T/J 6,772,300 226 B 2,730,300 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,700 10,650 10,650 -100 1,800 19,235,000 3 183.621 10,750 J 3,500 10,650 T/B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 550 605 530 550 0 4,783,300 2,736,677,000 1,478 166.667 555 J 7,400 550 T/B 24,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,560 1,700 1,520 1,630 70 205,000 313,144,000 18 93.143 1,630 T/J 29,600 1,555 B 500 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 302 298 300 0 521,000 156,281,400 95 548.075 302 J 25,900 300 T/B 158,900 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 50,000 35,000,000 1 175.000 700 T/J 450,000 690 B 3,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 90 91 90 90 0 594,100 53,888,100 34 576.000 91 J 2,800 90 T/B 65,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 340 330 332 2 935,800 310,690,800 59 25.980 332 T/J 100,000 330 B 200 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 570 570 570 0 700 399,000 1 2,068.365 700 J 5,000 510 B 500 88 CLEO Sariguna Primatirta Tbk. --S5---2 945 950 930 930 -15 2,260,700 2,127,314,500 320 808.696 935 J 10,800 930 T/B 10,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,485 1,500 1,475 1,500 15 9,000 13,465,500 18 143.533 1,500 T/J 117,100 1,480 B 7,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 320 326 314 320 0 253,000 81,324,800 92 60.532 320 T/J 84,500 318 B 1,100 91 COWL Cowell Development Tbk. --M6---2 780 805 770 805 25 2,224,500 1,744,850,500 722 619.231 805 T/J 25,100 785 B 10,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 105,776,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 490 490 490 0 100 49,000 1 247.269 515 J 2,100 480 B 1,010,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,025 1,025 900 990 -35 7,181,300 7,109,485,000 7 330.000 1,250 J 2,200 990 T/B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 5,000 J 100,000 3,300 B 200 96 CTRA Ciputra Development Tbk. --S6IK-1 1,195 1,215 1,175 1,215 20 5,226,700 6,264,044,000 1,145 272.032 1,215 T/J 155,300 1,195 B 8,000 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 115,059,200 5,779,747,900 1,364 16.496 51 J 43,263,000 50 T/B 316,300 98 DILD Intiland Development Tbk. --S6---1 342 348 332 332 -10 3,753,100 1,255,868,200 456 57.854 336 J 169,400 332 T/B 233,400 99 DKFT Central Omega Resources Tbk. --U2---2 380 384 380 384 4 150,000 57,440,000 10 986.386 384 T/J 24,300 378 B 5,500 100 DLTA Delta Djakarta Tbk. --U5---1 5,100 5,150 5,100 5,150 50 38,800 198,012,500 23 30,784.865 5,150 T/J 11,000 5,025 B 600 101 DMAS Puradelta Lestari Tbk. --M6K--1 175 177 174 176 1 13,336,300 2,344,464,100 465 83.810 177 J 116,100 176 T/B 2,986,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,196.084 2,540 J 8,100 2,400 B 10,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 945 950 910 910 -35 22,395,600 20,833,550,000 1,910 1,231.994 915 J 58,000 910 T/B 37,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 304 306 290 302 -2 88,500 25,993,800 25 54.909 300 J 33,000 294 B 5,000 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 450 460 436 448 -2 875,900 392,970,200 105 121.081 448 T/J 4,400 436 B 112,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,425 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 4,400 B 2,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,030 2,080 2,020 2,070 40 7,400 15,278,000 10 761.950 2,070 T/J 3,100 2,020 B 2,200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 232 224 228 -2 687,900 155,923,800 158 152.000 228 T/J 125,000 224 B 82,900 110 ECII Electronic City Indonesia Tbk. --U9---2 850 850 830 850 0 30,800 26,166,500 12 20.988 850 T/J 6,700 835 B 100 111 ELSA Elnusa Tbk. --S2K--1 486 488 474 476 -10 23,375,600 11,210,526,800 1,571 119.000 476 T/J 204,400 474 B 871,300 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 12,200 610,000 3 10.308 50 T/J 496,032,700 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 238 246 234 238 0 101,310,800 24,308,554,200 2,500 19.843 240 J 908,600 238 T/B 22,590,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,550 2,550 2,490 2,490 -60 12,600 32,118,000 3 1,742.124 2,490 T/J 37,000 2,300 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,315 1,325 1,270 1,290 -25 32,392,300 41,981,294,000 3,530 129.000 1,290 T/J 472,200 1,285 B 125,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 328 332 318 322 -6 16,649,000 5,439,330,200 2,102 599.505 324 J 14,000 322 T/B 282,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,590 2,600 2,540 2,550 -40 7,690,700 19,773,932,000 1,704 129.414 2,560 J 153,800 2,550 T/B 205,200 118 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,470 1,430 1,430 -50 29,600 42,630,000 11 2,248.958 1,440 J 200 1,430 T/B 39,800 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,875 5,925 5,875 5,875 0 331,700 1,956,185,000 150 1,346.365 5,900 J 22,300 5,875 T/B 4,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 0 0 1,425 0 0 0 0 285.000 1,520 J 200 1,075 B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 0 0 2,420 0 0 0 0 1,936.000 2,450 J 200 2,420 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 630 635 620 625 -5 1,390,600 874,151,500 162 625.000 625 T/J 13,800 620 B 13,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 825 840 825 840 15 39,456,200 32,922,457,500 606 381.818 840 T/J 265,800 835 B 3,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 232 240 220 220 -12 7,067,700 1,600,081,000 592 66.731 222 J 175,000 220 T/B 93,900 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 9,100 455,000 2 2.778 50 T/J 4,446,500 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---1 300 304 298 300 0 4,135,700 1,242,168,000 470 40.328 302 J 584,100 300 T/B 37,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 855 870 820 835 -20 37,362,600 31,711,583,500 2,838 163.931 835 T/J 35,900 830 B 1,569,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 382 378 380 0 5,275,600 2,005,180,800 229 95.000 382 J 44,200 380 T/B 464,900 130 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---1 160 163 161 163 3 97,500 15,830,500 11 65.200 163 T/J 19,100 156 B 10,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 330 0 0 330 0 0 0 0 52.040 324 J 900 274 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 910 920 920 920 10 10,500 9,660,000 4 1,920.347 920 T/J 8,000 915 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,070 3,020 3,020 -130 38,000 115,987,000 26 924.509 3,060 J 9,000 3,020 T/B 1,700 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 710 -5 3,500 2,495,000 2 1,092.308 710 T/J 1,400 630 B 1,500 137 HRTA Hartadinata Abadi Tbk. --S5---2 282 282 278 280 -2 236,700 66,286,600 68 93.333 282 J 14,300 280 T/B 133,500 138 HRUM Harum Energy Tbk. --S2K--1 2,590 2,680 2,530 2,600 10 9,469,300 24,892,916,000 2,116 50.000 2,600 T/J 411,700 2,590 B 10,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,900 8,875 8,500 8,875 -1,025 500 4,287,500 3 954.506 8,875 T/J 100 8,000 B 500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 855 850 850 850 -5 5,900 5,015,000 3 66.406 850 T/J 3,100 840 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 187 192 183 186 -1 512,272,800 96,512,553,300 2,161 357.019 186 T/J 170,800 185 B 28,400 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,480 1,565 1,380 1,440 -40 18,170,000 26,998,026,000 4,628 193.321 1,445 J 55,900 1,440 T/B 124,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 400 410 396 404 4 431,600 173,799,000 100 80.800 400 J 50,000 398 B 34,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 1,000 1,000 0 220,700 220,700,000 21 263.158 1,000 T/J 123,500 990 B 5,500 145 INAF Indofarma Tbk. --U5K--1 4,480 4,480 4,380 4,470 -10 15,400 68,601,000 101 1,788.000 4,470 T/J 14,800 4,400 B 900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,150 3,170 3,080 3,130 -20 8,026,300 25,130,620,000 1,937 1,277.551 3,130 T/J 169,100 3,120 B 10,100 147 INDY Indika Energy Tbk. --S7LKO1 3,530 3,570 3,380 3,380 -150 21,605,700 74,854,534,000 3,360 114.576 3,390 J 9,100 3,380 T/B 78,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,525 11,625 10,975 11,200 -325 16,613,300 187,222,617,500 4,301 577.120 11,225 J 2,100 11,200 T/B 11,200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 87 86 87 0 2,180,700 189,291,100 63 0.497 88 J 191,400 87 T/B 4,070,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 625 625 0 101,100 63,187,500 9 595.238 630 J 147,100 625 T/B 48,900 151 INTA Intraco Penta Tbk. --U9---2 428 428 426 426 -2 1,865,000 794,998,000 208 300.294 426 T/J 43,400 424 B 222,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 428 396 402 -6 57,300 22,887,200 35 105.789 406 J 300 400 B 20,000 153 ISAT Indosat Tbk. --S7K--1 5,575 5,500 5,200 5,300 -275 462,800 2,460,742,500 386 378.571 5,300 T/J 23,300 5,250 B 21,700 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,400 27,000 25,775 26,000 -400 1,573,000 41,649,687,500 2,325 185.714 26,125 J 200 26,000 T/B 25,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 51 50 50 0 9,819,000 490,960,100 263 35.714 50 T/J 55,251,500 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 525 J 10,000 486 B 50,100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 515 510 500 510 -5 130,800 65,957,500 6 422.126 510 T/J 49,800 490 B 150,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 595 740 585 740 145 2,908,500 2,000,579,000 579 528.571 0 J 0 740 T/B 2,995,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,495 1,495 1,440 1,450 -45 6,642,600 9,679,931,000 1,437 396.391 1,455 J 1,000 1,450 T/B 400,400 160 JRPT Jaya Real Property Tbk. --S6---1 845 845 840 845 0 3,240,300 2,722,061,000 1,069 812.500 845 T/J 921,800 835 B 63,300 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,990 5,050 4,910 4,920 -70 6,821,100 33,830,400,000 2,200 290.128 4,920 T/J 2,600 4,910 B 338,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 1,690 J 400 1,400 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,320 2,320 2,250 2,260 -60 584,700 1,324,232,000 294 2,260.000 2,270 J 366,700 2,260 T/B 5,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 480 484 474 476 -4 4,675,600 2,242,181,400 659 57.838 476 T/J 258,000 474 B 284,700 165 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---1 272 274 262 274 2 5,361,500 1,440,611,200 512 9.506 274 T/J 427,000 272 B 1,101,000 167 KINO Kino Indonesia Tbk. --U5---2 1,980 2,000 1,970 1,995 15 35,400 70,714,500 20 52.500 2,000 J 3,900 1,995 T/B 2,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 3,000 2,940 2,970 -10 487,800 1,449,076,000 43 990.000 2,970 T/J 2,500 2,940 B 17,100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 352 370 344 366 14 230,800 83,119,000 46 1,284.211 366 T/J 103,700 354 B 10,000 170 KMTR Kirana Megatara Tbk. --U3---2 645 805 645 805 160 15,138,300 11,735,783,500 2,213 175.764 0 J 0 805 T/B 5,222,900 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,220 1,320 0 19,200 24,717,500 19 284.036 1,320 T/J 900 1,250 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,530 2,510 2,520 0 57,100 143,784,000 81 916.364 2,520 T/J 1,600 2,500 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 482 482 474 478 -4 2,993,600 1,433,331,400 453 59.426 478 T/J 17,400 476 B 394,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 670 720 670 685 15 132,401,700 91,616,165,000 7,954 7,126.509 685 T/J 1,898,700 680 B 224,000 175 LINK Link Net Tbk. --S9K--1 5,200 5,225 5,075 5,175 -25 260,500 1,339,265,000 331 323.438 5,175 T/J 10,900 5,150 B 200 176 LPCK Lippo Cikarang Tbk --S6---1 3,350 3,390 3,290 3,310 -40 1,026,900 3,447,174,000 331 357.838 3,320 J 1,000 3,310 T/B 5,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 492 500 488 492 0 9,755,000 4,817,357,200 1,630 125.972 492 T/J 10,600 490 B 3,881,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,200 11,600 11,350 11,500 300 3,352,400 38,562,325,000 3,219 260.588 11,525 J 1,200 11,500 T/B 283,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,320 1,295 1,310 5 17,038,400 22,263,396,500 1,461 338.065 1,315 J 175,900 1,310 T/B 817,000 180 LTLS Lautan Luas Tbk. --S9---1 640 650 625 640 0 317,500 204,618,500 19 226.238 645 J 100,000 635 B 8,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 820 815 790 790 -30 2,118,200 1,718,715,000 489 1,665.753 790 T/J 4,300 785 B 500 182 MAIN Malindo Feedmill Tbk. --S3---1 705 715 700 700 -5 777,400 544,873,000 110 397.727 700 T/J 68,800 695 B 56,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 0 0 1,840 0 0 0 0 109.524 1,840 J 2,100 1,800 B 300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,700 7,500 7,425 7,450 -250 946,400 7,055,690,000 323 1,192.000 7,450 T/J 161,900 7,425 B 4,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,805 1,830 1,805 1,815 10 3,593,500 6,549,284,000 480 726.000 1,815 T/J 30,400 1,810 B 122,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 304 292 300 -4 1,923,300 576,686,600 27 213.311 302 J 35,000 300 T/B 289,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 4,050 4,050 0 100 405,000 1 1,598.232 4,050 T/J 1,900 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,420 3,480 3,210 3,210 -210 139,100 460,789,000 129 246.923 3,330 J 100 3,210 T/B 1,800 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 645 645 610 625 -20 3,065,400 1,919,543,500 487 39.062 625 T/J 161,600 620 B 108,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,600 2,680 2,580 2,660 60 5,463,200 14,328,778,000 830 192.058 2,660 T/J 44,600 2,650 B 41,900 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 212 208 210 2 6,165,100 1,292,865,800 237 188.354 210 T/J 642,600 208 B 694,800 192 MDIA Intermedia Capital Tbk. --U9---1 300 300 296 296 -4 3,582,800 1,069,583,600 100 214.493 298 J 91,700 296 T/B 57,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,430 2,590 2,400 2,400 -30 372,900 902,940,000 102 120.000 2,400 T/J 3,900 2,390 B 11,500 194 MDLN Modernland Realty Tbk. --S6---1 358 362 354 358 0 5,082,600 1,825,796,800 338 106.246 360 J 627,900 358 T/B 516,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,345 1,355 1,285 1,285 -60 57,291,600 75,378,780,000 3,798 2,263.240 1,285 T/J 285,100 1,280 B 729,900 196 MEGA Bank Mega Tbk. XDU8---1 3,500 3,500 3,400 3,500 0 300 1,040,000 3 2,551.244 3,500 T/J 800 3,300 B 500 197 MERK Merck Tbk. --U5---2 7,300 7,300 7,300 7,300 0 14,100 102,930,000 9 19,247.502 7,450 J 1,000 7,300 T/B 1,500 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 204 206 0 3,787,400 778,649,000 45 61.843 206 T/J 296,000 204 B 16,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,715 1,710 1,705 1,705 -10 20,100 34,271,000 2 874.359 1,705 T/J 150,000 1,640 B 2,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 800 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,160 2,160 2,070 2,110 -50 6,650,800 14,040,455,000 1,562 124.229 2,110 T/J 132,100 2,100 B 819,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,920 1,860 1,905 45 1,767,600 3,309,592,000 165 1,814.286 1,905 T/J 12,500 1,895 B 38,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 300 312 298 300 0 2,221,700 675,795,800 187 750.000 302 J 1,500 300 T/B 12,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,050 27,300 27,300 27,300 250 17,600 480,480,000 6 1,300.000 27,375 J 400 27,050 B 400 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,050 16,375 16,200 16,325 275 23,100 374,762,500 27 103,980.892 16,325 T/J 4,700 16,300 B 300 206 MLPL Multipolar Tbk. --S9K--1 157 157 153 154 -3 9,969,400 1,541,108,900 467 17.664 154 T/J 1,772,000 153 B 1,628,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 40,000 23,400,000 1 100.000 585 T/J 255,400 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,480 1,500 1,460 1,500 20 7,746,600 11,527,532,500 1,308 166.667 1,500 T/J 1,335,100 1,490 B 600 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 835 830 830 0 91,200 75,722,000 30 55.333 830 T/J 39,300 825 B 18,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 422 426 416 418 -4 809,100 338,973,400 200 175.741 420 J 1,200 418 T/B 9,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 4,350 4,200 4,350 200 7,100 30,135,000 9 394.564 4,400 J 5,300 4,350 T/B 500 212 MSKY MNC Sky Vision Tbk. --U9---1 710 775 720 760 50 241,200 186,508,000 23 50.000 760 T/J 9,900 750 B 600 213 MTDL Metrodata Electronics Tbk. --U9---1 740 755 740 750 10 3,332,800 2,496,343,500 323 1,350.184 755 J 141,300 750 T/B 25,400 214 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---1 362 362 360 362 0 55,000 19,850,000 3 152.196 362 T/J 1,800 360 B 2,470,600 216 MYOH Samindo Resources Tbk. --U2---1 810 805 790 800 -10 438,800 350,841,000 33 95.286 800 T/J 300,600 795 B 40,000 217 MYRX Hanson International Tbk. --S6XXO2 156 158 153 153 -3 501,742,700 78,079,822,300 1,508 104.343 154 J 270,000 153 T/B 191,200 218 NASA Ayana Land International Tbk. --U9---2 366 368 366 366 0 1,600 585,800 4 355.340 386 J 10,000 366 T/B 500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,430 3,550 3,340 3,350 -80 29,500 99,656,000 104 1,030.769 3,530 J 1,000 3,350 T/B 1,800 220 NIRO Nirvana Development Tbk. --U6---2 92 95 88 93 1 275,100 25,523,300 40 88.571 93 T/J 200,300 92 B 19,600 221 NISP Bank OCBC NISP Tbk. --U8---1 2,030 2,040 2,000 2,040 10 7,800 15,880,000 4 1,236.012 2,050 J 5,500 2,010 B 1,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 905 905 0 500 452,500 1 241.333 905 T/J 1,000 900 B 1,400 223 NRCA Nusa Raya Cipta Tbk. --S6---1 432 440 432 432 0 621,500 269,779,400 88 50.824 440 J 137,200 432 T/B 115,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 1,895 1,895 1,895 0 400 758,000 1 90.747 1,895 T/J 500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 650 605 620 -30 3,386,300 2,081,586,000 463 1,226.630 625 J 2,400 620 T/B 2,501,600 226 PALM Provident Agro Tbk. --U1---2 300 308 308 308 8 200 61,600 2 84.183 308 T/J 50,200 298 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,970 1,990 1,930 1,930 -40 224,900 434,912,000 30 1,403.636 1,930 T/J 8,600 1,925 B 10,600 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 900 905 5 1,100 990,500 2 106.471 905 T/J 84,000 895 B 121,000 229 PBRX Pan Brothers Tbk. --S4K--1 490 498 486 490 0 24,082,600 11,705,304,000 18,774 867.257 492 J 63,100 490 T/B 381,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,180 1,200 1,170 1,200 20 615,700 723,599,500 22 100.000 1,200 T/J 995,900 1,165 B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,250 2,250 2,240 2,250 0 33,600 75,550,000 7 1,500.000 2,250 T/J 37,300 2,240 B 8,700 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 273.171 1,400 J 9,800 1,345 B 200 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,010 3,380 3,060 3,380 370 2,500 7,872,000 10 1,402.548 3,380 T/J 16,000 3,140 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,170 1,125 1,130 -15 2,956,900 3,369,201,000 646 1,881.452 1,140 J 43,700 1,130 T/B 1,500 235 PNIN Paninvest Tbk. --U8---1 1,220 1,310 1,220 1,250 30 1,954,900 2,499,519,500 662 1,329.222 1,255 J 500 1,250 T/B 6,600 236 PNLF Panin Financial Tbk. --S8---1 254 256 248 256 2 7,410,500 1,881,496,200 306 276.697 256 T/J 787,900 252 B 625,700 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 600 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,090 4,100 4,060 4,060 -30 30,341,200 123,712,073,000 314 2,576.943 4,070 J 405,700 4,060 T/B 76,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 635 630 630 -10 95,300 60,214,000 5 117.757 645 J 10,100 630 T/B 39,700 240 POWR Cikarang Listrindo Tbk. --M7---2 1,150 1,190 1,175 1,180 30 353,800 417,485,000 50 78.667 1,220 J 400 1,135 B 100 241 PPRE PP Presisi Tbk. --U7---1 380 380 370 372 -8 2,127,600 790,782,400 279 86.512 372 T/J 57,900 370 B 157,100 242 PPRO PP Properti Tbk. --S6K--1 187 189 185 186 -1 20,364,900 3,803,470,000 651 402.162 187 J 523,300 186 T/B 25,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,400 3,390 3,250 3,390 -10 7,100 23,494,000 29 52.154 3,390 T/J 82,200 3,300 B 500 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 252 240 244 -4 7,749,400 1,897,937,600 404 791.617 244 T/J 666,500 240 B 200,000 245 PTBA Bukit Asam Tbk. --S2BXO1 2,850 2,920 2,750 2,790 -60 32,357,700 91,406,660,000 4,552 2,426.087 2,800 J 2,037,400 2,790 T/B 510,700 246 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,000 2,890 2,900 -100 6,345,900 18,554,930,000 1,501 545.113 2,910 J 1,000 2,900 T/B 105,200 247 PTRO Petrosea Tbk. --M2---1 2,020 2,050 1,960 1,985 -35 1,855,700 3,707,867,500 734 1,588.000 1,990 J 10,100 1,985 T/B 52,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 620 625 610 615 -5 15,192,000 9,348,553,000 1,729 2,370.947 620 J 402,600 615 T/B 734,100 250 RAJA Rukun Raharja Tbk. --S7---1 575 585 530 550 -25 2,273,100 1,245,468,000 323 1,889.255 550 T/J 260,200 540 B 75,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,335 1,245 1,290 25 16,370,600 20,891,963,000 1,166 806.250 1,290 T/J 2,143,100 1,280 B 400 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 100 550,000 1 289.750 5,975 J 600 5,375 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 144 146 142 143 -1 678,159,100 96,980,766,600 1,001 78.510 143 T/J 20,900 142 B 3,830,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 346 320 342 -8 4,200 1,433,200 5 2,676.056 352 J 100 340 B 200 255 RODA Pikko Land Development Tbk. --U6---2 266 292 246 290 24 1,733,200 483,672,400 262 463.037 290 T/J 84,400 288 B 11,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,210 1,220 -25 4,176,700 5,106,935,500 145 478.431 1,220 T/J 361,600 1,215 B 200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 510 500 500 -5 14,774,600 7,400,334,500 568 625.000 505 J 42,200 500 T/B 2,017,000 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,500 10,500 10,400 10,500 0 8,000 83,900,000 6 6,774.194 10,500 T/J 25,800 10,100 B 200 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,850 2,840 2,710 2,820 -30 6,972,100 19,472,802,000 1,440 1,275.712 2,820 T/J 540,600 2,780 B 2,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 860 765 860 0 38,800 31,799,500 14 961.915 860 T/J 48,100 850 B 700 262 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,500 2,490 2,500 -10 92,000 229,870,000 34 106.838 2,500 T/J 3,600 2,490 B 19,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,275 J 4,900 1,100 B 200 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 765 765 755 765 0 1,743,000 1,323,915,500 158 546.429 765 T/J 57,800 760 B 1,400 265 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---1 690 690 670 685 -5 2,265,000 1,542,073,500 294 118.103 685 T/J 366,100 675 B 184,300 267 SILO Siloam International Hospitals Tbk. --U9---1 8,075 8,225 8,075 8,200 125 210,500 1,716,330,000 400 93.131 8,200 T/J 64,300 8,100 B 3,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 575 585 570 575 0 7,962,200 4,585,839,500 1,998 52.273 580 J 597,500 575 T/B 139,300 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 1,025 1,025 0 50,000 51,250,000 1 1.139 1,025 T/J 50,000 950 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 480 515 505 505 25 4,800 2,425,500 6 439.130 505 T/J 100 490 B 1,000 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,500 J 100 3,270 B 100 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,140 3,180 3,120 3,180 40 60,600 190,005,000 142 567.857 3,180 T/J 6,500 3,140 B 500 273 SMCB Holcim Indonesia Tbk. --M3---1 820 820 810 815 -5 340,600 276,545,000 59 984.300 815 T/J 9,500 810 B 116,800 274 SMDR Samudera Indonesia Tbk. --S7---1 466 466 452 452 -14 3,260,200 1,496,526,200 627 1,813.950 454 J 27,700 452 T/B 235,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 965 990 920 930 -35 16,786,200 15,918,475,000 1,801 1,528.097 935 J 23,900 930 T/B 154,400 276 SMRU SMR Utama Tbk. --U2---2 442 442 440 440 -2 225,900 99,822,800 5 107.601 442 J 349,600 440 T/B 1,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,480 1,515 1,465 1,480 0 7,381,300 10,978,984,500 2,595 3,953.097 1,480 T/J 500 1,475 B 62,600 278 SOCI Soechi Lines Tbk. --M7---1 268 270 262 264 -4 11,410,800 3,029,855,600 736 48.000 264 T/J 185,200 262 B 1,508,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 246 248 222 222 -24 1,606,300 372,280,400 65 236.924 230 J 10,000 222 T/B 1,048,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 350 344 346 -4 74,694,400 25,944,385,800 1,757 144.167 348 J 5,097,600 346 T/B 1,969,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,150 4,140 4,100 4,130 -20 21,700 89,753,000 15 75.091 4,140 J 10,700 4,110 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 560 540 550 0 10,713,400 5,898,827,000 967 225.641 550 T/J 233,700 545 B 1,277,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,450 1,430 1,450 0 29,539,400 42,386,258,500 1,340 216.418 1,450 T/J 87,700 1,430 B 117,400 284 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 1,200 60,000 3 64.769 50 T/J 485,927,600 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,720 3,710 3,710 0 2,254,400 8,378,622,000 1,038 3,372.727 3,720 J 56,800 3,710 T/B 60,500 288 TARA Sitara Propertindo Tbk. --S6K--1 805 810 795 800 -5 41,314,400 33,110,684,500 4,576 754.717 800 T/J 907,200 795 B 357,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 5,800 5,650 5,725 -75 1,004,900 5,744,130,000 839 282.716 5,750 J 100 5,725 T/B 6,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,205 1,205 1,170 1,175 -30 755,500 892,412,500 259 267.562 1,185 J 67,700 1,175 T/B 51,200 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 17,500 17,500 17,500 100 100 1,750,000 1 1,716.494 17,500 T/J 3,900 16,600 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 865 865 865 865 0 15,000 12,975,000 4 279.032 865 T/J 400 860 B 201,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 790 750 750 100 300 230,500 3 169.960 750 T/J 5,700 640 B 10,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,500 J 5,000 2,220 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 520 520 520 -5 596,200 310,024,000 90 260.000 520 T/J 2,800 515 B 4,800 296 TINS Timah Tbk. --S2K--1 1,105 1,105 1,030 1,030 -75 27,284,000 28,939,312,500 2,102 526.324 1,035 J 55,000 1,030 T/B 497,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,175 6,300 5,975 6,150 -25 6,865,300 41,781,695,000 1,514 380.244 6,150 T/J 91,800 6,100 B 48,600 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,145 J 3,000 1,090 B 183,400 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,700 2,830 2,600 2,830 130 101,000 285,010,000 11 148.947 2,830 T/J 90,000 2,610 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,270 4,290 4,200 4,200 -70 11,393,700 48,438,056,000 1,176 1,354.839 4,200 T/J 104,900 4,190 B 118,500 301 TOTL Total Bangun Persada Tbk. --S6---1 705 705 695 695 -10 163,800 114,564,500 209 249.797 695 T/J 116,700 690 B 80,100 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 388 384 388 0 473,100 183,562,400 14 1,258.637 388 T/J 567,500 384 B 5,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,590 3,590 3,580 3,580 -10 252,700 904,707,000 55 3,421.810 3,600 J 100 3,580 T/B 9,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 370 376 358 364 -6 111,017,600 40,719,508,000 2,299 300.841 366 J 2,608,600 364 T/B 5,062,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 140 127 127 -3 350,100 48,352,800 26 127.979 134 J 1,000 128 B 10,000 306 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 3,500 1,400,000 1 238.607 404 J 100 388 B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,630 1,625 1,620 1,620 -10 2,600 4,219,000 14 288.997 1,625 J 400 1,620 T/B 2,100 308 TURI Tunas Ridean Tbk. --U9---1 1,450 1,450 1,450 1,450 0 31,200 45,240,000 2 3,222.222 1,450 T/J 211,900 1,445 B 259,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,425 1,440 1,420 1,430 5 74,000 106,094,000 19 2,772.607 1,430 T/J 99,100 1,420 B 2,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,980 J 100 3,810 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 212 212 206 212 0 9,400 1,949,800 10 169.600 212 T/J 948,400 206 B 100 312 VIVA Visi Media Asia Tbk. --S9---1 348 384 348 368 20 122,216,900 45,107,953,800 3,673 122.667 370 J 1,166,800 368 T/B 1,947,200 313 VOKS Voksel Electric Tbk. --S4---1 230 0 0 230 0 0 0 0 101.741 230 J 21,600 226 B 5,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 274 274 270 270 -4 2,910,900 791,053,800 263 93.103 272 J 111,100 270 T/B 785,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,785 1,795 1,735 1,745 -40 15,748,300 27,738,672,500 2,704 448.525 1,750 J 533,600 1,745 T/B 541,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 330 338 330 338 8 108,700 36,652,800 19 91.407 338 T/J 200 332 B 167,000 317 WOOD Integra Indocabinet Tbk. --S5---2 296 300 292 294 -2 13,884,100 4,115,174,200 736 113.077 294 T/J 804,200 292 B 274,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 430 432 420 422 -8 80,932,900 34,388,350,400 2,835 86.122 422 T/J 2,976,000 420 B 3,952,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,620 2,640 2,570 2,580 -40 24,284,200 62,970,572,000 2,458 696.356 2,580 T/J 106,300 2,570 B 297,700 320 WTON Wijaya Karya Beton Tbk. --S3K--1 535 545 525 530 -5 9,899,200 5,267,567,000 584 89.831 535 J 777,000 530 T/B 9,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,730 1,745 1,725 1,730 0 7,025,300 12,174,313,500 626 1,235.714 1,730 T/J 12,700 1,725 B 143,700 Total 5,228,671,500 2,959,437,272,400 220,355 4,647,324,100 164,247,500 Jakarta, 15 March 2018 Trading Division