List of Securities Quotation: IDX SMC Composite Date: Friday, 23 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 13,850 13,850 13,450 13,750 -100 1,584,900 21,715,425,000 625 1,117.015 13,750 T/J 39,800 13,725 B 500 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 5,100 6,000 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,190 2,100 2,190 -10 200 429,000 2 58.400 2,100 J 1,600 2,010 B 2,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,340 1,290 1,330 15 3,922,200 5,139,803,000 1,123 1,621.951 1,330 T/J 277,100 1,310 B 15,400 5 ACST Acset Indonusa Tbk. --U6---1 2,940 2,930 2,890 2,900 -40 1,116,300 3,237,337,000 71 121.783 2,910 J 5,600 2,900 T/B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,140 2,180 2,050 2,180 40 8,182,100 17,260,656,000 912 1,712.046 2,180 T/J 1,405,100 2,120 B 70,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 8,950 8,675 8,850 -250 44,300 391,022,500 59 380.645 8,850 T/J 1,000 8,800 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 294 290 282 290 -4 559,600 160,319,200 124 25.885 290 T/J 5,500 288 B 13,900 9 AGII Aneka Gas Industri Tbk. --S3---1 760 755 740 740 -20 34,900 25,856,000 19 67.273 750 J 44,300 740 T/B 37,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 462 462 442 452 -10 4,967,200 2,246,502,400 598 738.466 456 J 54,500 452 T/B 296,600 11 AGRS Bank Agris Tbk. --U8---2 550 565 540 560 10 119,100 66,083,000 49 509.091 565 J 35,900 560 T/B 700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 645 655 605 635 -10 116,649,500 74,526,057,000 3,507 77.289 635 T/J 774,900 630 B 6,068,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,100 5,975 5,825 5,925 -175 5,781,900 34,101,407,500 1,629 4,722.207 5,925 T/J 320,700 5,900 B 68,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 360 360 360 0 900 324,000 2 342.857 370 J 2,000 354 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,375 J 400 5,200 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 600 570 600 20 2,800 1,662,000 16 1,531.042 600 T/J 82,600 575 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,340 1,350 1,330 1,350 10 311,400 418,136,000 33 112.500 1,375 J 600 1,350 T/B 55,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 820 800 780 790 -30 45,850,200 36,243,409,000 1,944 520.868 795 J 1,533,000 790 T/B 1,149,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 84,900 151,122,000 6 113.956 1,780 T/J 6,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 0 0 510 0 0 0 0 542.461 515 J 249,700 510 B 250,900 21 APLN Agung Podomoro Land Tbk. --M6---1 218 220 212 216 -2 9,493,400 2,049,017,000 389 59.178 218 J 301,600 216 T/B 1,329,300 22 ARII Atlas Resources Tbk. --U2---2 1,220 1,220 1,175 1,220 0 48,100 58,550,500 15 81.333 1,220 T/J 6,400 1,160 B 3,400 23 ARMY Armidian Karyatama Tbk. --U6---2 336 342 326 330 -6 2,480,700 828,907,800 126 110.000 332 J 7,900 330 T/B 10,000 24 ARNA Arwana Citramulia Tbk. --S3---1 332 332 310 314 -18 1,977,300 628,363,600 315 2,134.167 316 J 60,300 314 T/B 5,045,300 25 ASGR Astra Graphia Tbk. --U9---1 1,500 1,515 1,425 1,500 0 1,163,000 1,732,959,000 134 310.997 1,500 T/J 16,400 1,490 B 1,010,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 815 815 805 805 -10 850,100 692,522,000 111 1,490.741 815 J 11,900 805 T/B 48,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 388 370 378 -12 23,052,300 8,708,934,400 1,193 360.000 380 J 187,500 378 T/B 226,200 28 ATIC Anabatic Technologies Tbk. --U9---1 785 755 720 740 -45 1,300 959,000 9 105.714 750 J 5,600 740 T/B 19,400 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 1,600 1,600 1,555 1,600 0 1,128,700 1,787,780,500 338 1,447.047 1,600 T/J 2,100 1,595 B 5,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,142,400 57,129,000 61 57.388 51 J 11,200,900 50 T/B 99,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 288 296 278 290 2 54,400 15,492,200 15 213.809 292 J 10,000 282 B 5,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,430 1,425 1,415 1,425 -5 305,500 434,248,500 80 1,781.250 1,425 T/J 18,500 1,420 B 45,500 34 BBKP Bank Bukopin Tbk. --S8---1 600 595 580 585 -15 2,620,100 1,536,621,000 236 173.544 590 J 98,200 585 T/B 171,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,530 0 0 1,530 0 0 0 0 110.870 1,535 J 100 1,450 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 3,810 3,800 3,650 3,750 -60 5,741,100 21,458,581,000 1,419 489.130 3,760 J 10,600 3,750 T/B 2,237,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 354 360 348 356 2 3,372,600 1,192,767,600 124 362.452 358 J 500 356 T/B 9,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 1,540 1,500 1,540 0 60,100 91,904,000 3 623.444 1,530 J 3,700 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 0 708,300 35,415,000 156 217.306 50 T/J 181,880,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 288 286 276 282 -6 17,241,100 4,857,241,400 654 165.882 284 J 196,000 282 T/B 738,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 830 830 800 815 -15 895,400 734,180,000 52 4,176.489 815 T/J 63,000 810 B 1,200 44 BHIT MNC Investama Tbk. --S9K--1 115 125 110 112 -3 16,812,500 1,882,050,200 513 327.533 113 J 654,300 112 T/B 792,900 45 BINA Bank Ina Perdana Tbk. --U8---2 498 494 484 488 -10 14,336,800 7,001,609,200 240 275.712 488 T/J 74,200 486 B 3,600 46 BIPI Benakat Integra Tbk. --S2K--2 85 84 80 83 -2 59,381,900 4,877,900,700 1,099 59.286 84 J 3,597,300 83 T/B 533,600 47 BIRD Blue Bird Tbk. --U7---1 2,790 2,820 2,750 2,790 0 141,000 393,322,000 88 42.923 2,800 J 10,300 2,790 T/B 18,300 48 BISI BISI International Tbk. --U1---1 1,765 1,755 1,755 1,755 -10 10,100 17,725,500 6 877.500 1,755 T/J 93,100 1,710 B 3,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,060 1,985 2,060 0 8,770,400 17,701,546,000 571 343.333 2,060 T/J 121,700 2,040 B 3,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 640 620 640 0 14,111,900 8,948,280,500 968 148.837 640 T/J 1,021,700 635 B 1,516,000 51 BKSL Sentul City Tbk. --S6K--1 200 206 179 200 0 198,874,100 39,238,436,300 3,066 13.820 202 J 2,636,300 200 T/B 3,110,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 224 222 222 -6 300 67,000 3 509.408 220 J 2,700 210 B 100 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 9,600 9,500 9,500 9,500 -100 500 4,750,000 1 316.667 9,575 J 100 8,100 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 346 346 0 100 34,600 1 108.125 346 T/J 1,200 316 B 500 56 BMTR Global Mediacom Tbk. --S9LKO1 565 560 545 560 -5 13,406,300 7,374,328,000 852 455.803 560 T/J 389,600 555 B 101,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,500 325,000 5 1.719 50 T/J 2,897,759,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,230 1,220 1,170 1,220 -10 1,237,600 1,484,678,500 216 9.008 1,220 T/J 104,900 1,215 B 20,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 278 270 276 2 1,035,700 284,722,400 97 3.262 278 J 47,700 276 T/B 168,100 60 BNLI Bank Permata Tbk. --M8K--1 600 600 585 590 -10 9,066,700 5,350,774,500 381 6.424 590 T/J 295,600 585 B 1,753,300 61 BOGA Bintang Oto Global Tbk. --S9---2 575 575 565 570 -5 1,890,100 1,076,865,000 313 553.398 575 J 182,600 570 T/B 22,700 62 BOLT Garuda Metalindo Tbk. --U4---2 900 900 890 895 -5 153,200 136,681,000 46 162.727 900 J 7,000 895 T/B 4,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,550 B 1,600 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,500 J 800 6,625 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 87 81 85 0 110,545,800 9,244,516,400 953 13.386 85 T/J 362,700 84 B 5,662,900 66 BRNA Berlina Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 892.857 1,280 J 30,000 1,180 B 12,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,470 2,450 2,370 2,420 -50 18,386,500 44,486,797,000 1,701 189.520 2,420 T/J 189,500 2,410 B 552,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,750 1,700 1,740 -20 7,649,000 13,228,275,000 1,480 340.839 1,740 T/J 2,348,600 1,725 B 13,200 69 BSIM Bank Sinarmas Tbk. --U8---1 650 650 650 650 0 100 65,000 1 443.326 650 T/J 19,800 625 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,290 2,390 2,290 2,390 100 13,900 32,184,000 9 122.564 2,400 J 500 2,370 B 4,000 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---2 123 130 118 130 7 1,539,200 195,032,000 97 996.016 130 T/J 52,700 126 B 30,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 512,046,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,270 3,270 3,160 3,160 -110 419,500 1,332,743,000 170 611.737 3,180 J 1,500 3,160 T/B 42,000 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,750 1,625 1,695 -5 18,500 31,028,000 21 287.288 1,695 T/J 5,300 1,600 B 2,400 76 BUMI Bumi Resources Tbk. --S2LKO2 288 292 274 288 0 400,019,300 113,191,649,600 5,516 16.715 290 J 4,914,600 288 T/B 6,510,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 492 474 474 474 -18 100 47,400 1 182.308 520 J 1,000 474 T/B 3,900 78 BVIC Bank Victoria International Tbk. --S8---1 238 240 228 232 -6 1,085,500 250,817,800 144 219.379 234 J 31,000 232 T/B 84,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 222 218 210 216 -6 21,454,700 4,612,141,200 646 47.241 218 J 598,900 216 T/B 2,859,400 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,800 10,800 10,800 0 100 1,080,000 1 186.207 10,800 T/J 10,900 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 490 490 464 480 -10 4,317,200 2,038,207,200 1,359 145.455 480 T/J 54,800 478 B 111,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,620 1,750 1,650 1,735 115 251,100 421,636,000 32 99.143 1,735 T/J 4,600 1,675 B 2,400 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 300 294 300 0 709,100 210,549,000 108 548.075 306 J 30,000 300 T/B 11,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 695 690 695 -5 19,400 13,473,000 5 173.750 695 T/J 588,000 690 B 4,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 104 106 92 99 -5 13,946,500 1,380,944,800 659 633.600 100 J 232,300 99 T/B 177,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 328 312 326 0 797,600 255,604,600 30 25.510 326 T/J 27,100 314 B 3,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 0 0 650 0 0 0 0 2,358.662 650 J 200 500 B 1,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,100 1,105 1,035 1,100 0 7,689,200 8,380,669,500 739 956.522 1,105 J 5,000 1,100 T/B 141,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,445 1,450 1,430 1,435 -10 23,400 33,921,000 7 137.313 1,450 J 31,800 1,430 B 14,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 366 456 372 398 32 46,189,700 19,283,975,600 6,301 75.286 400 J 80,100 398 T/B 280,300 91 COWL Cowell Development Tbk. --M6---2 900 890 870 870 -30 1,437,600 1,263,468,000 273 669.231 870 T/J 59,000 865 B 42,300 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 2 45.455 50 T/J 115,489,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 498 496 498 -2 280,300 139,286,400 60 251.306 525 J 6,500 498 T/B 190,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 930 1,080 930 930 0 1,200 1,146,000 5 310.000 890 J 8,000 880 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,145 1,135 1,100 1,115 -30 14,793,300 16,437,529,000 1,421 249.642 1,120 J 137,500 1,115 T/B 121,200 97 DEWA Darma Henwa Tbk --U2---1 51 53 50 51 0 194,128,300 9,918,146,700 1,102 16.826 52 J 5,277,600 51 T/B 32,976,900 98 DILD Intiland Development Tbk. --S6---1 324 324 312 322 -2 1,368,700 437,607,200 435 56.111 322 T/J 180,200 320 B 158,300 99 DKFT Central Omega Resources Tbk. --U2---2 380 380 360 380 0 125,000 47,200,000 5 976.111 380 T/J 46,800 360 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,100 5,125 4,990 5,125 25 61,700 308,350,000 9 30,635.424 5,125 T/J 600 4,900 B 1,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 175 174 169 174 -1 7,001,300 1,198,518,600 310 82.857 175 J 668,900 174 T/B 51,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,283.927 2,740 J 100 2,540 B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 905 935 850 930 25 27,179,100 24,731,060,500 1,287 1,259.071 935 J 296,500 930 T/B 1,969,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 328 328 308 326 -2 297,000 96,009,200 71 59.273 326 T/J 27,700 320 B 33,800 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 426 406 420 0 1,323,200 552,032,600 128 113.514 420 T/J 50,000 418 B 50,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,100 B 2,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 2,000 2,000 0 12,800 25,600,000 6 736.183 2,000 T/J 78,500 1,995 B 300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 240 240 204 216 -24 6,981,100 1,528,197,400 836 144.000 220 J 21,200 216 T/B 102,000 110 ECII Electronic City Indonesia Tbk. --U9---2 900 950 875 950 50 151,000 143,376,000 9 23.457 950 T/J 56,100 875 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 478 478 438 464 -14 62,558,300 28,671,356,000 2,668 116.000 464 T/J 3,687,400 462 B 173,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,200 510,000 12 10.308 50 T/J 480,456,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 258 258 244 250 -8 190,253,800 47,320,686,200 2,865 20.843 252 J 1,729,000 250 T/B 4,179,900 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,160 2,000 2,120 20 132,800 266,933,000 12 1,483.254 2,120 T/J 68,600 2,030 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,190 1,160 1,105 1,155 -35 14,418,000 16,537,732,500 1,046 115.500 1,155 T/J 1,607,000 1,150 B 396,000 116 ESSA Surya Esa Perkasa Tbk. --S2---1 306 302 288 292 -14 38,502,300 11,286,614,400 1,233 543.650 294 J 157,800 292 T/B 147,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,480 2,420 2,460 -70 4,456,600 10,939,379,000 1,829 124.847 2,470 J 24,500 2,460 T/B 3,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 0 0 1,455 0 0 0 0 2,288.276 1,450 J 200 1,420 B 1,400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,900 5,800 5,650 5,650 -250 236,300 1,344,772,500 62 1,294.802 5,675 J 10,600 5,650 T/B 3,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 1,435 1,425 1,430 5 55,700 79,401,500 11 286.000 1,430 T/J 3,400 1,425 B 500 121 FISH FKS Multi Agro Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,760.000 2,400 J 100 2,100 B 6,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 615 595 615 -5 1,195,300 725,516,000 175 615.000 615 T/J 30,300 605 B 15,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 810 830 810 825 15 23,861,000 19,564,038,500 162 375.000 825 T/J 291,500 820 B 400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 210 210 200 206 -4 3,009,000 616,761,400 236 62.485 206 T/J 295,500 204 B 202,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 2 2.778 50 T/J 4,901,700 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---1 298 300 294 298 0 5,098,000 1,510,886,400 438 40.059 300 J 495,000 298 T/B 21,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 765 765 715 750 -15 7,370,400 5,497,666,000 797 147.244 755 J 71,700 750 T/B 81,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 366 366 356 358 -8 2,834,400 1,015,537,000 246 89.500 358 T/J 471,200 356 B 457,200 130 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---1 163 165 159 159 -4 58,800 9,403,800 11 63.600 167 J 100 159 T/B 142,200 133 HDTX Panasia Indo Resources Tbk. --U4---1 340 328 328 328 -12 100 32,800 1 51.724 324 J 1,000 294 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 940 J 3,300 910 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,100 2,990 3,090 90 68,600 206,239,000 24 945.938 3,090 T/J 34,500 2,990 B 107,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 715 715 -5 3,800 2,727,000 2 1,100.000 720 J 1,700 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 282 274 278 0 356,400 98,845,000 78 92.667 280 J 43,300 276 B 117,300 138 HRUM Harum Energy Tbk. --S2K--1 2,770 2,790 2,620 2,770 0 2,225,800 6,092,738,000 711 53.269 2,780 J 86,900 2,770 T/B 14,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 10,000 J 10,100 8,125 B 500 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 865 860 860 20 80,500 69,630,000 3 67.188 855 J 2,100 825 B 1,300 141 IIKP Inti Agri Resources Tbk --U5---2 187 194 173 192 5 636,812,800 113,214,105,300 2,012 368.536 192 T/J 335,600 191 B 8,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,235 1,245 1,160 1,215 -20 3,378,400 4,074,874,500 694 163.114 1,215 T/J 16,600 1,210 B 79,700 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 400 400 390 390 -10 1,133,000 446,157,000 46 78.000 396 J 4,000 390 T/B 227,800 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 995 995 0 299,200 297,704,000 32 261.842 995 T/J 102,400 990 B 4,300 145 INAF Indofarma Tbk. --U5K--1 4,450 4,450 4,310 4,450 0 44,900 197,783,000 94 1,780.000 4,450 T/J 1,200 4,430 B 1,200 146 INCO Vale Indonesia Tbk. --S2XXO1 3,030 2,950 2,870 2,880 -150 8,979,100 26,025,361,000 1,467 1,175.510 2,890 J 121,800 2,880 T/B 202,100 147 INDY Indika Energy Tbk. --S7LKO1 3,440 3,430 3,270 3,420 -20 10,638,700 35,844,110,000 2,295 115.932 3,420 T/J 134,200 3,410 B 136,200 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,500 11,350 10,800 11,225 -275 11,743,100 130,367,170,000 3,686 578.408 11,225 T/J 44,300 11,200 B 110,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 89 87 89 0 4,939,300 435,659,700 116 0.508 90 J 1,272,000 89 T/B 5,241,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 0 0 630 0 0 0 0 600.000 635 J 220,200 630 B 49,100 151 INTA Intraco Penta Tbk. --U9---2 432 422 420 422 -10 50,300 21,167,200 9 297.474 422 T/J 42,200 420 B 102,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 454 460 418 460 6 4,709,600 2,115,529,800 615 121.053 460 T/J 447,800 458 B 1,000,000 153 ISAT Indosat Tbk. --S7K--1 4,950 4,990 4,900 4,990 40 52,900 261,005,000 82 356.429 4,990 T/J 15,600 4,960 B 100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,375 29,550 27,375 28,900 525 1,652,500 47,121,062,500 2,969 206.429 28,925 J 3,400 28,900 T/B 4,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 8,400 420,000 10 35.714 50 T/J 53,003,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 466 490 484 484 18 55,100 26,998,400 7 274.548 490 J 10,700 484 T/B 5,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 0 0 510 0 0 0 0 422.126 515 J 5,000 500 B 20,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 720 725 660 720 0 691,100 473,869,000 239 514.286 720 T/J 15,600 700 B 1,500 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,505 1,490 1,450 1,475 -30 1,342,500 1,980,249,000 555 403.226 1,480 J 1,100 1,475 T/B 4,400 160 JRPT Jaya Real Property Tbk. --S6---1 835 840 835 840 5 2,488,800 2,089,972,500 281 807.692 840 T/J 163,300 830 B 111,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,800 4,690 4,570 4,610 -190 13,383,900 61,650,859,000 3,768 271.848 4,610 T/J 1,297,800 4,600 B 94,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 0 J 0 1,350 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,210 2,210 2,060 2,130 -80 373,900 798,410,000 348 2,130.000 2,140 J 4,500 2,130 T/B 100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 470 464 452 462 -8 3,991,400 1,836,683,800 359 56.137 462 T/J 68,400 460 B 119,200 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 266 266 260 266 0 2,372,200 627,259,400 475 9.229 266 T/J 1,364,000 264 B 1,689,400 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,000 1,950 2,000 0 6,600 13,144,000 8 52.632 2,020 J 900 2,000 T/B 900 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 2,970 2,900 2,940 -40 505,000 1,489,109,000 44 980.000 2,910 J 12,600 2,900 B 30,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 386 386 364 380 -6 1,026,100 382,071,400 120 1,333.333 380 T/J 64,000 366 B 50,900 170 KMTR Kirana Megatara Tbk. --U3---2 700 780 620 680 -20 5,355,200 3,809,787,000 1,672 148.472 680 T/J 8,200 675 B 105,100 171 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,250 1,320 0 3,100 4,078,500 8 284.036 1,320 T/J 17,800 1,265 B 500 172 KRAH Grand Kartech Tbk. --U4---2 2,570 2,560 2,530 2,550 -20 71,600 182,393,000 83 927.273 2,550 T/J 1,200 2,530 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 450 444 430 440 -10 4,355,000 1,910,222,600 434 54.702 442 J 16,200 440 T/B 127,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 645 620 635 -5 41,099,100 25,913,520,000 3,781 6,606.325 640 J 522,200 635 T/B 11,900 175 LINK Link Net Tbk. --S9K--1 5,175 5,200 5,000 5,000 -175 114,600 592,882,500 198 312.500 5,225 J 100 4,910 B 100 176 LPCK Lippo Cikarang Tbk --S6---1 3,230 3,220 3,140 3,150 -80 685,500 2,170,788,000 292 340.541 3,160 J 6,800 3,150 T/B 4,600 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 480 466 480 0 19,372,300 9,155,990,000 2,138 122.900 480 T/J 972,200 470 B 16,900 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,175 11,075 10,800 10,800 -375 2,928,000 32,132,015,000 2,170 244.726 10,850 J 43,000 10,800 T/B 16,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,315 1,320 1,275 1,315 0 10,514,000 13,709,399,000 1,046 339.355 1,320 J 151,900 1,315 T/B 182,200 180 LTLS Lautan Luas Tbk. --S9---1 630 635 620 625 -5 54,200 33,866,000 13 220.935 625 T/J 20,200 620 B 38,700 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 790 785 770 770 -20 318,800 250,206,000 42 1,623.582 770 T/J 2,000 710 B 10,000 182 MAIN Malindo Feedmill Tbk. --S3---1 690 720 665 695 5 791,200 552,149,500 120 394.886 710 J 6,200 695 T/B 32,400 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,795 1,795 1,795 -25 100 179,500 1 106.845 1,795 T/J 3,000 1,730 B 3,100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,525 7,600 7,200 7,550 25 927,800 6,862,285,000 589 1,208.000 7,600 J 15,000 7,550 T/B 50,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,805 1,810 1,750 1,800 -5 2,670,900 4,777,717,500 460 720.000 1,810 J 53,600 1,800 T/B 8,600 186 MASA Multistrada Arah Sarana Tbk. --S4---1 302 306 300 306 4 1,394,900 418,982,400 18 217.577 306 T/J 1,300 302 B 200,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 4,000 4,050 0 300 1,210,000 2 1,598.232 4,050 T/J 500 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,280 3,270 3,200 3,210 -70 50,500 164,320,000 46 246.923 3,280 J 6,000 3,210 T/B 13,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 665 660 620 650 -15 4,140,300 2,657,206,500 394 40.625 660 J 97,900 650 T/B 107,900 190 MCAS M Cash Integrasi Tbk. --U9---2 2,590 2,610 2,570 2,610 20 4,213,100 10,920,116,000 228 188.448 2,610 T/J 1,259,800 2,590 B 5,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 208 204 206 -2 2,501,600 513,734,400 140 184.767 208 J 753,700 206 T/B 681,100 192 MDIA Intermedia Capital Tbk. --U9---1 282 280 274 274 -8 2,536,000 703,745,200 41 198.551 278 J 30,500 274 T/B 359,600 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,630 2,740 2,580 2,700 70 110,000 288,059,000 47 135.000 2,700 T/J 4,900 2,690 B 4,800 194 MDLN Modernland Realty Tbk. --S6---1 356 354 338 354 -2 4,372,600 1,525,986,600 242 105.059 356 J 161,000 354 T/B 16,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,290 1,290 1,225 1,280 -10 46,343,400 58,398,065,500 3,730 2,254.434 1,285 J 91,300 1,280 T/B 138,500 196 MEGA Bank Mega Tbk. XDU8---1 3,400 3,400 3,300 3,390 -10 600 2,008,000 4 2,471.062 3,580 J 700 3,300 B 600 197 MERK Merck Tbk. --U5---2 6,600 6,600 6,500 6,500 -100 40,700 264,670,000 28 17,138.187 6,500 T/J 4,000 6,475 B 5,000 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 202 204 -2 3,183,100 647,607,400 103 61.243 204 T/J 1,180,200 202 B 1,384,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,680 1,675 1,640 1,675 -5 141,800 236,929,500 24 858.974 1,675 T/J 56,600 1,620 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 409.091 1,040 J 500 0 B 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,230 2,100 2,230 90 5,363,200 11,483,683,000 762 131.294 2,230 T/J 1,497,700 2,130 B 91,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,805 1,795 1,805 -55 114,600 206,505,000 23 1,719.048 1,850 J 8,100 1,795 B 27,700 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 290 298 284 288 -2 3,752,500 1,093,266,200 282 720.000 290 J 10,000 288 T/B 7,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,900 27,950 27,925 27,925 25 4,900 136,945,000 2 1,329.762 27,925 T/J 400 27,000 B 1,200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,275 16,500 16,075 16,075 -200 11,500 185,452,500 18 102,388.535 16,500 J 100,100 16,075 T/B 6,700 206 MLPL Multipolar Tbk. --S9K--1 156 154 150 152 -4 25,434,000 3,863,468,900 679 17.435 153 J 140,000 152 T/B 1,234,500 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 580 585 0 55,000 31,925,000 2 100.000 585 T/J 163,600 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,400 1,385 1,345 1,365 -35 4,415,600 6,056,845,500 681 151.667 1,370 J 136,600 1,365 T/B 134,400 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 815 850 765 825 10 120,500 96,683,000 183 55.000 830 J 100 825 T/B 100 210 MPPA Matahari Putra Prima Tbk. --S9---1 412 412 402 408 -4 912,100 369,707,000 287 171.537 408 T/J 5,000 406 B 2,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,750 0 0 4,750 0 0 0 0 430.846 4,790 J 100 3,600 B 1,100 212 MSKY MNC Sky Vision Tbk. --U9---1 775 780 735 775 0 309,100 241,047,500 18 50.987 780 J 23,000 745 B 700 213 MTDL Metrodata Electronics Tbk. --U9---1 810 800 770 800 -10 3,067,700 2,415,189,500 427 1,440.196 800 T/J 1,210,400 795 B 20,200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 360 360 360 360 0 200,000 72,000,000 2 151.355 368 J 100 360 T/B 2,300,000 216 MYOH Samindo Resources Tbk. --U2---1 795 790 740 790 -5 920,900 713,208,500 88 94.095 790 T/J 261,400 775 B 40,000 217 MYRX Hanson International Tbk. --S6XXO2 150 150 141 150 0 511,572,700 75,232,647,500 1,819 102.297 150 T/J 8,535,400 149 B 3,096,100 218 NASA Ayana Land International Tbk. --U9---2 384 390 378 378 -6 26,100 9,871,000 19 366.990 384 J 10,000 378 T/B 81,600 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,220 3,220 3,120 3,210 -10 12,500 39,540,000 56 987.692 3,220 J 1,600 3,210 T/B 24,200 220 NIRO Nirvana Development Tbk. --U6---2 94 95 90 90 -4 499,800 45,190,100 33 85.714 93 J 4,000 90 T/B 100 221 NISP Bank OCBC NISP Tbk. --U8---1 2,000 1,950 1,900 1,905 -95 10,400 19,817,000 14 1,154.217 1,905 T/J 900 1,900 B 100 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 900 900 -5 1,300 1,174,000 3 240.000 905 J 12,400 900 T/B 4,700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 440 440 432 438 -2 826,600 360,408,000 136 51.529 440 J 54,700 438 T/B 33,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,890 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 540 510 525 -15 377,400 197,270,000 122 1,038.678 535 J 53,900 525 T/B 14,100 226 PALM Provident Agro Tbk. --U1---2 308 0 0 308 0 0 0 0 84.183 306 J 700 280 B 3,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,930 1,945 1,905 1,945 15 13,100 24,989,500 11 1,414.545 1,945 T/J 3,900 1,910 B 500 228 PBID Panca Budi Idaman Tbk. --U3---2 900 905 895 895 -5 75,900 68,309,500 17 105.294 905 J 151,700 895 T/B 130,800 229 PBRX Pan Brothers Tbk. --S4K--1 490 490 470 472 -18 8,102,200 3,868,871,400 2,223 835.398 478 J 56,700 472 T/B 600 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,500 J 7,000 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,300 2,300 2,290 2,300 0 16,300 37,467,000 9 1,533.333 2,300 T/J 1,900 2,290 B 10,400 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,380 1,315 1,380 70 300 401,000 3 269.268 1,380 T/J 600 1,315 B 10,100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,340 3,430 3,050 3,390 50 2,900 9,393,000 4 1,406.697 3,390 T/J 7,100 3,350 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,095 1,100 1,050 1,085 -10 667,800 722,398,500 101 1,806.527 1,085 T/J 79,300 1,080 B 115,700 235 PNIN Paninvest Tbk. --U8---1 1,210 1,205 1,150 1,200 -10 951,700 1,116,283,500 151 1,276.053 1,200 T/J 33,100 1,195 B 300 236 PNLF Panin Financial Tbk. --S8---1 248 252 240 248 0 10,675,100 2,623,305,200 501 268.050 248 T/J 393,500 246 B 243,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,295 J 233,400 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,070 4,080 4,020 4,030 -40 41,623,900 167,985,555,000 333 2,557.902 4,030 T/J 147,700 4,020 B 8,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 635 610 620 -30 241,800 150,324,500 18 115.888 630 J 2,400 560 B 10,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,160 1,130 1,160 0 157,000 182,073,000 46 77.333 1,165 J 200 1,130 B 100 241 PPRE PP Presisi Tbk. --U7---1 362 364 354 358 -4 1,913,500 685,496,600 155 83.256 358 T/J 877,500 356 B 145,900 242 PPRO PP Properti Tbk. --S6K--1 178 177 171 173 -5 26,282,400 4,569,637,300 1,266 374.054 174 J 969,100 173 T/B 218,200 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 3,450 3,400 3,450 0 1,600 5,460,000 5 53.077 3,450 T/J 299,300 3,430 B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 246 224 232 2 8,956,200 2,104,607,800 588 752.685 234 J 305,400 232 T/B 260,800 245 PTBA Bukit Asam Tbk. --S2BXO1 2,890 2,890 2,760 2,890 0 12,339,200 34,963,405,000 2,180 2,513.043 2,890 T/J 37,700 2,880 B 214,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,700 2,790 2,570 2,700 0 7,795,200 20,968,714,000 1,555 507.519 2,710 J 6,000 2,700 T/B 109,000 247 PTRO Petrosea Tbk. --M2---1 2,180 2,150 2,010 2,130 -50 2,075,900 4,350,163,000 548 1,704.000 2,140 J 74,100 2,130 T/B 133,500 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 1,500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 620 620 600 605 -15 17,255,100 10,460,906,500 2,380 2,332.395 610 J 490,500 605 T/B 541,100 250 RAJA Rukun Raharja Tbk. --S7---1 500 500 474 480 -20 1,698,600 823,446,200 291 1,648.805 480 T/J 3,200 478 B 21,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,265 1,200 1,260 -25 6,926,800 8,657,877,000 717 787.500 1,260 T/J 1,187,700 1,255 B 35,000 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,800 J 500 5,050 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 140 140 135 140 0 602,406,500 83,155,408,300 989 76.863 140 T/J 3,453,200 139 B 293,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 370 326 344 14 17,300 5,891,800 19 2,691.706 344 T/J 10,900 342 B 100 255 RODA Pikko Land Development Tbk. --U6---2 280 288 256 270 -10 182,600 49,424,400 87 431.103 270 T/J 7,600 262 B 400 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,190 1,205 1,190 1,200 10 13,091,600 15,708,688,500 136 470.588 1,205 J 1,100 1,195 B 13,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 540 520 535 -5 2,316,200 1,233,548,000 760 668.750 535 T/J 7,200 530 B 100,300 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,500 10,500 10,100 10,500 0 30,500 314,175,000 26 6,774.194 10,500 T/J 17,000 10,100 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,750 2,730 2,670 2,710 -40 3,581,300 9,716,382,000 874 1,225.950 2,720 J 100,000 2,700 B 697,500 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 785 800 750 800 15 10,100 7,601,000 5 894.805 800 T/J 500 760 B 2,100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,480 2,500 10 49,400 123,222,000 20 106.838 2,500 T/J 11,600 2,490 B 9,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,400 J 4,900 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 780 765 775 -5 2,074,700 1,603,857,500 228 553.571 775 T/J 29,000 770 B 26,100 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 675 685 650 685 10 4,182,500 2,825,919,500 203 118.103 685 T/J 58,900 670 B 100 267 SILO Siloam International Hospitals Tbk. --U9---1 8,175 8,275 8,025 8,275 100 367,300 3,000,010,000 289 93.982 8,275 T/J 39,400 8,175 B 40,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 585 540 575 -10 11,858,700 6,681,371,500 950 52.273 580 J 518,500 575 T/B 128,100 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,005 1,030 0 31,200 32,133,500 6 1.144 1,030 T/J 93,500 1,005 B 400 270 SKBM Sekar Bumi Tbk. --U5---2 500 535 498 498 -2 200 103,300 2 433.043 496 J 1,200 420 B 2,000 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,600 J 500 3,270 B 100 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,490 3,480 3,370 3,460 -30 940,900 3,222,260,000 411 617.857 3,470 J 182,000 3,430 B 8,200 273 SMCB Holcim Indonesia Tbk. --M3---1 800 800 795 795 -5 354,900 283,475,500 112 960.145 810 J 5,600 800 B 400 274 SMDR Samudera Indonesia Tbk. --S7---1 470 464 430 450 -20 11,263,400 5,067,754,400 978 1,805.923 452 J 84,200 450 T/B 713,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 925 920 880 915 -10 22,152,400 20,026,451,500 2,292 1,503.451 915 T/J 201,400 910 B 44,700 276 SMRU SMR Utama Tbk. --U2---2 410 414 408 412 2 103,500 42,480,400 28 100.754 410 J 34,100 408 B 5,600 277 SMSM Selamat Sempurna Tbk. --S4---1 1,295 1,290 1,235 1,245 -50 1,578,500 1,991,364,500 339 3,325.409 1,250 J 483,100 1,245 T/B 4,700 278 SOCI Soechi Lines Tbk. --M7---1 262 258 250 256 -6 8,756,100 2,225,859,200 618 46.545 256 T/J 190,100 254 B 933,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 232 218 220 -12 3,034,900 671,751,000 37 234.789 224 J 5,000 220 T/B 5,181,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 336 330 334 -6 47,208,200 15,712,116,200 1,397 139.167 336 J 2,794,800 334 T/B 6,240,500 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 4,150 3,840 4,150 290 53,800 213,645,000 23 75.455 4,100 J 200 3,930 B 1,800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 555 510 540 -20 56,141,100 30,072,456,500 1,580 221.538 540 T/J 489,100 535 B 3,305,500 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,425 1,405 1,420 -5 23,955,100 33,894,706,500 928 211.940 1,420 T/J 79,100 1,415 B 1,000 284 STTP Siantar Top Tbk. --U5---2 4,080 0 0 4,080 0 0 0 0 2,410.920 4,080 J 100 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 433,954,400 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 3,740 3,750 3,740 3,740 0 2,577,600 9,652,254,000 1,384 3,400.000 3,740 T/J 16,400 3,730 B 128,200 288 TARA Sitara Propertindo Tbk. --S6K--1 835 835 820 830 -5 41,033,500 33,859,406,500 4,617 783.019 830 T/J 215,200 825 B 12,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,850 5,550 5,850 250 1,045,400 5,972,152,500 996 288.889 5,850 T/J 5,800 5,750 B 21,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,230 1,185 1,230 0 764,800 930,086,000 219 280.087 1,230 T/J 162,500 1,210 B 95,400 291 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 18,000 J 700 15,000 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 885 875 870 870 -15 1,600 1,392,500 2 280.645 870 T/J 11,600 705 B 10,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 775 775 775 -5 100 77,500 1 175.625 750 J 100 625 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,550 2,550 2,550 50 100 255,000 1 2,095.489 2,550 T/J 6,000 2,250 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 535 530 525 530 -5 46,100 24,403,000 7 265.000 530 T/J 196,900 520 B 36,300 296 TINS Timah Tbk. --S2K--1 1,000 990 945 990 -10 8,914,800 8,711,187,500 943 505.884 995 J 216,900 990 T/B 239,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,300 6,475 5,800 6,325 25 7,006,700 43,184,147,500 1,901 391.064 6,350 J 19,800 6,325 T/B 264,500 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,135 1,135 1,130 1,130 -5 900 1,019,000 3 519.803 1,130 T/J 2,400 1,005 B 5,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,690 2,680 2,680 2,680 -10 5,000 13,400,000 1 141.053 2,680 T/J 10,000 2,560 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,150 4,150 4,100 4,140 -10 8,696,600 35,886,704,000 564 1,335.484 4,140 T/J 27,000 4,120 B 115,800 301 TOTL Total Bangun Persada Tbk. --S6---1 705 710 695 705 0 1,066,100 747,462,500 444 253.391 705 T/J 100 700 B 759,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 386 390 386 386 0 274,400 106,517,200 17 1,252.149 388 J 600 386 T/B 25,800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,510 3,580 3,500 3,550 40 143,900 504,313,000 98 3,393.135 3,550 T/J 51,300 3,500 B 100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 376 372 354 366 -10 97,073,000 35,289,121,800 2,672 302.494 368 J 3,005,600 366 T/B 1,334,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 111 123 -5 157,400 18,348,900 37 123.948 123 T/J 10,600 121 B 100 306 TRST Trias Sentosa Tbk. --U3---1 384 384 384 384 0 32,600 12,518,400 3 229.062 400 J 2,500 386 B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,600 1,595 1,600 0 208,200 333,110,000 26 285.429 1,620 J 10,200 1,600 T/B 20,000 308 TURI Tunas Ridean Tbk. --U9---1 1,405 1,395 1,380 1,380 -25 5,102,600 7,070,707,000 24 3,066.667 1,385 J 310,600 1,380 T/B 1,031,200 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,440 1,460 1,450 1,450 10 55,400 80,445,000 15 2,811.385 1,430 J 50,000 1,400 B 57,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,000 3,800 3,950 -50 4,700 18,125,000 12 146.293 3,850 J 1,500 3,750 B 500 311 VICO Victoria Investama Tbk. --U8---1 204 204 202 202 -2 3,300 666,800 5 161.600 202 T/J 60,800 200 B 2,000 312 VIVA Visi Media Asia Tbk. --S9---1 344 340 328 330 -14 8,444,800 2,799,550,000 408 110.000 332 J 201,500 330 T/B 291,500 313 VOKS Voksel Electric Tbk. --S4---1 228 228 220 222 -6 25,300 5,616,200 10 98.202 222 T/J 6,300 218 B 1,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 278 262 266 0 4,848,500 1,296,690,800 360 91.724 266 T/J 987,000 264 B 255,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,730 1,600 1,710 15 15,335,300 25,599,237,500 2,286 439.529 1,710 T/J 469,300 1,705 B 128,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 342 346 338 346 4 483,100 164,334,600 107 93.570 346 T/J 200 344 B 129,300 317 WOOD Integra Indocabinet Tbk. --S5---2 284 290 276 282 -2 22,512,200 6,362,573,200 882 108.462 282 T/J 344,600 280 B 500,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 428 424 406 420 -8 87,004,400 36,323,574,400 2,588 85.714 422 J 532,600 420 T/B 1,486,900 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,600 2,520 2,460 2,520 -80 30,964,800 77,454,491,000 3,081 680.162 2,520 T/J 580,500 2,510 B 117,300 320 WTON Wijaya Karya Beton Tbk. --S3K--1 530 525 505 525 -5 6,194,700 3,215,561,000 642 88.983 530 J 1,445,100 525 T/B 403,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,720 1,715 1,720 5 7,883,600 13,559,730,000 307 1,228.571 1,720 T/J 68,200 1,715 B 140,700 Total 4,596,192,800 2,330,594,595,300 158,361 4,778,255,400 132,992,200 Jakarta, 23 March 2018 Trading Division