List of Securities Quotation: IDX SMC Composite Date: Monday, 26 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 13,925 13,500 13,800 50 208,200 2,877,997,500 470 1,121.077 13,825 J 1,000 13,800 T/B 20,500 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 5,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,150 J 1,300 2,050 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,330 1,295 1,300 -30 6,126,600 8,000,177,000 1,268 1,585.366 1,300 T/J 450,200 1,295 B 311,400 5 ACST Acset Indonusa Tbk. --U6---1 2,900 2,910 2,890 2,890 -10 1,476,400 4,288,967,000 86 121.363 2,900 J 3,100 2,890 T/B 21,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,180 2,100 2,150 -30 2,910,300 6,267,834,000 637 1,688.486 2,160 J 2,200 2,150 T/B 254,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,850 8,900 8,700 8,900 50 20,500 181,207,500 31 382.796 8,925 J 1,000 8,850 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 290 300 282 294 4 734,600 215,781,000 205 26.242 296 J 4,600 294 T/B 3,000 9 AGII Aneka Gas Industri Tbk. --S3---1 740 750 715 735 -5 236,300 170,286,000 60 66.818 735 T/J 13,800 725 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 452 456 448 452 0 3,022,000 1,365,231,800 370 738.466 452 T/J 451,300 450 B 834,700 11 AGRS Bank Agris Tbk. --U8---2 560 550 540 545 -15 70,400 38,236,500 33 495.455 550 J 9,900 545 T/B 4,700 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 635 675 630 660 25 118,708,700 78,105,354,500 8,910 80.332 665 J 2,066,600 660 T/B 40,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 5,950 5,750 5,750 -175 4,237,500 24,585,005,000 1,824 4,582.732 5,775 J 2,100 5,750 T/B 458,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 380 380 380 20 100 38,000 1 361.905 378 J 4,000 360 B 900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 200,200 5,200 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 600 570 580 -20 28,000 16,204,000 29 1,480.007 580 T/J 26,800 570 B 4,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,350 1,360 1,350 1,350 0 246,800 333,372,000 35 112.500 1,345 J 2,800 1,340 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 790 820 785 785 -5 54,393,300 43,582,605,000 2,617 517.571 790 J 100,000 785 T/B 2,393,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,400 153,792,000 6 113.956 1,780 T/J 1,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 0 0 510 0 0 0 0 542.461 515 J 319,300 510 B 307,700 21 APLN Agung Podomoro Land Tbk. --M6---1 216 222 214 218 2 5,432,900 1,184,760,200 278 59.726 220 J 122,300 218 T/B 896,600 22 ARII Atlas Resources Tbk. --U2---2 1,220 1,220 1,150 1,155 -65 547,400 644,358,500 74 77.000 1,155 T/J 11,000 1,150 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 330 338 324 334 4 29,732,200 9,871,588,800 150 111.333 334 T/J 61,300 330 B 31,400 24 ARNA Arwana Citramulia Tbk. --S3---1 314 322 314 320 6 897,400 285,278,200 145 2,174.947 320 T/J 217,100 318 B 2,500 25 ASGR Astra Graphia Tbk. --U9---1 1,500 1,520 1,500 1,505 5 262,100 395,089,000 103 312.034 1,510 J 300 1,500 B 1,102,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 805 810 805 805 0 1,260,300 1,020,546,000 175 1,490.741 810 J 10,500 805 T/B 11,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 390 374 380 2 28,149,600 10,732,874,200 1,058 361.905 382 J 514,800 380 T/B 857,300 28 ATIC Anabatic Technologies Tbk. --U9---1 740 745 700 745 5 500 359,000 4 106.429 750 J 6,600 745 T/B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,600 1,620 1,590 1,595 -5 337,400 539,668,500 187 1,442.525 1,600 J 25,500 1,595 T/B 3,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,610,500 80,536,500 53 57.388 51 J 10,808,200 50 T/B 182,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 294 294 294 4 200 58,800 2 216.758 294 T/J 103,200 276 B 7,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,425 1,420 1,425 0 297,700 424,024,500 82 1,781.250 1,425 T/J 17,800 1,420 B 20,300 34 BBKP Bank Bukopin Tbk. --S8---1 585 595 585 590 5 2,398,200 1,417,117,500 274 175.027 595 J 278,000 590 T/B 641,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,530 0 0 1,530 0 0 0 0 110.870 1,535 J 100 1,490 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 3,750 3,800 3,720 3,760 10 7,114,800 26,814,694,000 1,410 490.435 3,780 J 507,100 3,760 T/B 11,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 356 388 358 378 22 5,877,300 2,193,953,200 454 384.850 380 J 506,500 378 T/B 1,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 13,700 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 2,176,000 108,800,000 288 217.306 50 T/J 169,090,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 288 282 286 4 10,567,600 3,015,000,800 596 168.235 286 T/J 337,900 284 B 793,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 815 845 815 825 10 10,300 8,398,500 6 4,227.734 825 T/J 17,300 815 B 6,000 44 BHIT MNC Investama Tbk. --S9K--1 112 122 111 111 -1 6,003,200 670,754,900 258 324.609 112 J 159,700 111 T/B 1,230,500 45 BINA Bank Ina Perdana Tbk. --U8---2 488 494 484 494 6 14,669,700 7,111,709,600 120 279.102 494 T/J 7,200 484 B 117,400 46 BIPI Benakat Integra Tbk. --S2K--2 83 88 82 86 3 55,192,500 4,728,363,600 949 61.429 86 T/J 1,488,800 85 B 1,303,900 47 BIRD Blue Bird Tbk. --U7---1 2,790 2,810 2,780 2,790 0 277,600 776,548,000 165 42.923 2,800 J 1,000 2,790 T/B 84,300 48 BISI BISI International Tbk. --U1---1 1,755 1,755 1,755 1,755 0 100,000 175,500,000 3 877.500 1,755 T/J 172,100 1,725 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,060 2,010 2,060 0 9,972,600 20,417,442,000 527 343.333 2,070 J 44,800 2,060 T/B 51,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 645 630 640 0 6,114,300 3,899,041,000 902 148.837 640 T/J 436,400 635 B 1,346,700 51 BKSL Sentul City Tbk. --S6K--1 200 204 196 200 0 72,655,300 14,535,691,200 1,568 13.820 200 T/J 6,776,800 199 B 2,714,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 222 220 220 220 -2 16,900 3,718,000 1 504.819 220 T/J 12,000 206 B 8,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,500 9,575 9,500 9,500 0 200 1,907,500 2 316.667 9,475 J 100 8,100 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 348 316 348 2 380,800 125,740,400 73 108.750 344 J 3,800 320 B 1,200 56 BMTR Global Mediacom Tbk. --S9LKO1 560 555 550 550 -10 11,793,800 6,538,484,000 1,546 447.664 555 J 43,800 550 T/B 208,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 117,300 5,865,000 18 1.719 50 T/J 2,283,733,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,220 1,225 1,200 1,205 -15 4,261,700 5,149,079,500 444 8.897 1,205 T/J 22,400 1,200 B 81,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 276 284 272 276 0 304,100 83,833,400 26 3.262 276 T/J 97,700 274 B 158,000 60 BNLI Bank Permata Tbk. --M8K--1 590 600 590 590 0 1,460,500 864,306,000 301 6.424 595 J 10,100 590 T/B 195,300 61 BOGA Bintang Oto Global Tbk. --S9---2 570 570 565 565 -5 1,968,700 1,114,883,000 356 548.544 570 J 136,700 565 T/B 35,200 62 BOLT Garuda Metalindo Tbk. --U4---2 895 900 890 900 5 391,500 350,297,500 119 163.636 905 J 8,100 900 T/B 1,600 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 1,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 7,175 7,175 7,175 -450 100 717,500 1 279.243 7,175 T/J 7,600 6,100 B 1,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 87 84 85 0 70,636,700 6,042,065,600 1,415 13.386 86 J 4,905,800 85 T/B 5,814,100 66 BRNA Berlina Tbk. --U3---2 1,190 1,190 1,180 1,190 0 3,500 4,140,000 2 892.857 1,190 T/J 24,000 1,180 B 10,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,420 2,380 2,390 -30 17,419,400 41,856,589,000 990 187.170 2,400 J 10,000 2,390 T/B 200,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,740 1,760 1,710 1,760 20 10,267,400 17,882,470,000 1,728 344.757 1,760 T/J 1,602,100 1,755 B 200 69 BSIM Bank Sinarmas Tbk. --U8---1 650 650 650 650 0 5,200 3,380,000 3 443.326 650 T/J 5,600 625 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,350 2,260 2,350 -40 1,900 4,319,000 7 120.513 2,370 J 100 2,260 B 600 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---2 130 140 129 137 7 769,200 102,641,700 225 1,049.648 137 T/J 16,000 129 B 14,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 375,879,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,160 3,160 3,110 3,150 -10 646,100 2,036,016,000 128 609.801 3,150 T/J 196,900 3,130 B 15,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,685 1,635 1,680 -15 3,500 5,852,000 8 284.746 1,680 T/J 5,300 1,635 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 288 292 284 286 -2 285,653,700 82,423,041,400 4,787 16.599 288 J 6,683,500 286 T/B 8,015,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 474 474 474 0 100 47,400 1 182.308 515 J 100 482 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 232 234 226 230 -2 751,400 173,042,400 126 217.488 232 J 164,800 230 T/B 32,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 224 214 222 6 22,150,800 4,882,485,200 489 48.553 222 T/J 1,265,800 220 B 3,232,200 80 BYAN Bayan Resources Tbk. --U2---1 10,800 0 0 10,800 0 0 0 0 186.207 10,775 J 5,000 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 480 482 472 476 -4 495,200 235,855,400 253 144.242 478 J 10,000 476 T/B 8,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,735 1,750 1,710 1,740 5 17,600 30,248,000 16 99.429 1,720 J 12,500 1,675 B 2,500 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 302 298 302 2 58,600 17,531,000 62 551.729 306 J 35,100 302 T/B 5,000 84 CASS Cardig Aero Services Tbk. --U7---2 695 700 700 700 5 100 70,000 1 175.000 700 T/J 99,900 695 B 10,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 99 119 96 110 11 42,996,400 4,687,275,500 2,449 704.000 110 T/J 28,300 109 B 213,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 326 324 324 -2 5,500 1,782,600 3 25.354 322 J 500 320 B 2,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 570 560 570 -80 5,100 2,857,000 6 2,068.365 570 T/J 4,900 550 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,100 1,135 1,100 1,125 25 4,403,700 4,899,511,000 686 978.261 1,125 T/J 174,500 1,120 B 83,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,450 1,410 1,410 -25 15,500 22,249,000 10 134.921 1,435 J 10,000 1,405 B 1,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 398 408 364 366 -32 5,564,500 2,096,877,600 1,103 69.233 368 J 500 366 T/B 112,100 91 COWL Cowell Development Tbk. --M6---2 870 885 860 880 10 1,951,100 1,699,151,500 667 676.923 880 T/J 17,300 875 B 13,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 108,536,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 498 500 498 500 2 295,200 147,319,200 53 252.315 515 J 100 498 B 85,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 930 930 930 930 0 700 651,000 1 310.000 890 J 5,000 885 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 1,115 1,145 1,095 1,135 20 7,032,400 7,888,838,500 1,364 254.120 1,140 J 239,000 1,130 B 6,200 97 DEWA Darma Henwa Tbk --U2---1 51 53 50 51 0 171,315,100 8,750,334,600 944 16.826 51 T/J 4,288,700 50 B 221,318,800 98 DILD Intiland Development Tbk. --S6---1 322 324 318 322 0 2,338,600 750,599,800 167 56.111 322 T/J 125,400 320 B 166,800 99 DKFT Central Omega Resources Tbk. --U2---2 380 380 380 380 0 51,000 19,380,000 3 976.111 380 T/J 416,700 374 B 25,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,125 5,125 5,125 5,125 0 500 2,562,500 5 30,635.424 5,125 T/J 300 5,025 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 174 175 171 174 0 4,063,400 701,509,700 297 82.857 175 J 360,700 174 T/B 1,684,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,600 2,600 2,600 0 100 260,000 1 2,283.927 2,630 J 50,000 2,600 T/B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 930 985 915 975 45 47,234,400 45,047,063,500 2,797 1,319.994 980 J 377,800 975 T/B 3,420,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 326 332 318 326 0 265,800 86,758,800 65 59.273 326 T/J 76,500 324 B 18,600 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 422 418 420 0 407,200 170,957,400 38 113.514 420 T/J 90,500 416 B 20,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,450 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 4,600 B 10,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 1,900 1,995 -5 101,600 194,601,000 57 734.343 1,995 T/J 2,000 1,950 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 216 230 208 222 6 3,801,900 837,141,400 548 148.000 224 J 82,700 222 T/B 17,500 110 ECII Electronic City Indonesia Tbk. --U9---2 950 950 950 950 0 51,500 48,925,000 3 23.457 1,000 J 12,500 0 B 0 111 ELSA Elnusa Tbk. --S2K--1 464 480 460 470 6 47,964,800 22,630,020,600 1,845 117.500 470 T/J 4,067,700 468 B 809,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,700 435,000 6 10.308 50 T/J 491,405,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 250 264 246 262 12 180,206,700 46,582,781,600 3,843 21.844 264 J 9,508,700 262 T/B 115,100 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,120 2,210 2,130 2,130 10 600 1,286,000 2 1,490.250 2,130 T/J 20,800 2,040 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,155 1,250 1,165 1,240 85 17,319,400 21,237,014,000 1,672 124.000 1,240 T/J 193,200 1,235 B 197,700 116 ESSA Surya Esa Perkasa Tbk. --S2---1 292 304 290 294 2 24,578,800 7,253,055,600 853 547.374 296 J 268,200 294 T/B 349,900 117 EXCL XL Axiata Tbk. --S7XXO1 2,460 2,550 2,440 2,520 60 3,343,000 8,364,023,000 1,628 127.892 2,540 J 402,700 2,520 T/B 199,000 118 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 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,650 5,650 5,600 5,600 -50 134,700 756,447,500 50 1,283.344 5,600 T/J 12,200 5,575 B 16,200 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,430 1,765 1,430 1,650 220 14,482,600 22,374,822,500 442 330.000 1,650 T/J 8,600 1,645 B 3,300 121 FISH FKS Multi Agro Tbk. --U9---2 2,200 2,200 2,200 2,200 0 100 220,000 1 1,760.000 2,400 J 1,000 2,200 T/B 6,800 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 615 605 615 0 1,747,900 1,068,410,500 150 615.000 615 T/J 18,700 610 B 8,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 825 820 805 820 -5 25,580,000 20,847,465,000 539 372.727 820 T/J 236,400 805 B 28,800 124 FPNI Lotte Chemical Titan Tbk. --M3---2 206 222 206 210 4 4,097,100 862,409,000 417 63.698 212 J 726,600 210 T/B 28,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 346,800 17,340,000 30 2.778 50 T/J 2,394,100 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---1 298 302 296 296 -2 4,195,200 1,251,812,600 362 39.790 298 J 262,100 296 T/B 609,000 128 GJTL Gajah Tunggal Tbk. --S4K--1 750 825 750 800 50 24,256,200 19,352,606,500 1,704 157.060 800 T/J 74,900 795 B 476,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 358 360 354 356 -2 288,700 102,772,600 116 89.000 356 T/J 651,700 354 B 373,900 130 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---1 159 165 157 163 4 58,100 9,128,500 10 65.200 163 T/J 1,200 157 B 50,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 0 0 328 0 0 0 0 51.724 324 J 1,000 246 B 8,000 134 HERO Hero Supermarket Tbk. --U9---1 940 940 940 940 0 500 470,000 2 1,962.094 935 J 1,500 915 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,090 3,000 3,000 -90 663,600 1,991,036,000 41 918.386 3,040 J 9,800 3,000 T/B 259,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 710 710 -5 3,100 2,208,500 5 1,092.308 710 T/J 1,800 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 278 280 278 280 2 107,400 30,011,800 22 93.333 280 T/J 25,900 278 B 67,300 138 HRUM Harum Energy Tbk. --S2K--1 2,770 2,890 2,770 2,870 100 3,040,800 8,631,075,000 963 55.192 2,870 T/J 110,300 2,860 B 30,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 10,000 J 3,000 8,050 B 200 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 860 900 840 840 -20 55,500 48,201,000 43 65.625 850 J 1,900 840 T/B 1,400 141 IIKP Inti Agri Resources Tbk --U5---2 192 200 192 198 6 401,072,400 78,724,883,400 1,930 380.053 199 J 685,600 198 T/B 1,044,200 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,215 1,290 1,180 1,250 35 1,465,400 1,842,047,500 555 167.813 1,250 T/J 94,800 1,245 B 17,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 390 412 394 410 20 528,800 214,821,400 52 82.000 412 J 28,700 410 T/B 489,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 1,000 995 995 0 386,800 385,218,000 42 261.842 995 T/J 77,200 990 B 4,000 145 INAF Indofarma Tbk. --U5K--1 4,450 4,450 4,150 4,210 -240 48,600 206,116,000 158 1,684.000 4,270 J 4,000 4,210 T/B 2,100 146 INCO Vale Indonesia Tbk. --S2XXO1 2,880 2,900 2,820 2,830 -50 11,545,400 32,910,298,000 1,917 1,155.102 2,830 T/J 25,100 2,820 B 65,400 147 INDY Indika Energy Tbk. --S7LKO1 3,420 3,620 3,370 3,610 190 23,921,500 84,030,556,000 4,866 122.373 3,620 J 184,400 3,610 T/B 715,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,225 11,475 11,025 11,475 250 8,050,700 91,174,705,000 2,179 591.291 11,500 J 141,500 11,475 T/B 211,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 89 89 0 3,380,000 302,190,600 87 0.508 90 J 867,400 89 T/B 5,246,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 630 635 635 635 5 157,500 100,012,500 2 604.762 635 T/J 62,700 630 B 49,100 151 INTA Intraco Penta Tbk. --U9---2 422 426 420 426 4 346,200 146,666,200 54 300.294 426 T/J 314,900 422 B 144,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 460 458 440 452 -8 1,459,700 659,190,800 348 118.947 452 T/J 401,400 448 B 50,000 153 ISAT Indosat Tbk. --S7K--1 4,990 4,990 4,880 4,950 -40 428,900 2,112,563,000 104 353.571 4,950 T/J 145,000 4,930 B 800 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,900 29,300 28,900 29,050 150 966,400 28,165,317,500 2,131 207.500 29,100 J 500 29,050 T/B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 162,700 8,135,000 30 35.714 50 T/J 51,841,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 492 476 476 -8 200 96,800 2 270.010 498 J 200 478 B 15,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 0 0 510 0 0 0 0 422.126 530 J 100,000 510 B 100 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 720 700 690 695 -25 86,600 60,216,000 64 496.429 700 J 2,800 695 T/B 26,700 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,475 1,480 1,445 1,455 -20 2,006,900 2,928,712,500 643 397.758 1,465 J 1,000 1,455 T/B 22,200 160 JRPT Jaya Real Property Tbk. --S6---1 840 840 820 840 0 2,971,600 2,477,697,000 633 807.692 840 T/J 229,900 835 B 249,800 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,610 4,640 4,460 4,480 -130 10,696,100 48,465,705,000 3,869 264.182 4,490 J 176,500 4,480 T/B 133,300 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 0 J 0 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,130 2,170 2,100 2,120 -10 227,000 481,687,000 212 2,120.000 2,130 J 7,300 2,120 T/B 800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 462 468 456 462 0 4,362,100 2,013,103,400 641 56.137 464 J 311,000 462 T/B 74,500 165 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---1 266 266 260 264 -2 8,286,600 2,181,850,600 642 9.159 264 T/J 2,373,500 262 B 18,300 167 KINO Kino Indonesia Tbk. --U5---2 2,000 1,960 1,910 1,935 -65 177,300 341,645,000 94 50.921 1,935 T/J 4,700 1,925 B 1,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,970 2,940 2,970 30 548,400 1,620,011,000 52 990.000 2,970 T/J 29,400 2,900 B 10,700 169 KKGI Resource Alam Indonesia Tbk. --S2---1 380 406 380 392 12 2,090,000 826,287,400 335 1,375.439 396 J 58,600 392 T/B 209,600 170 KMTR Kirana Megatara Tbk. --U3---2 680 690 640 660 -20 2,021,600 1,328,339,000 588 144.105 660 T/J 3,500 655 B 100 171 KPIG MNC Land Tbk. --U9---2 1,320 0 0 1,320 0 0 0 0 284.036 1,320 J 15,100 1,010 B 15,000 172 KRAH Grand Kartech Tbk. --U4---2 2,550 2,540 2,500 2,530 -20 55,300 139,762,000 54 920.000 2,530 T/J 1,300 2,500 B 1,100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 440 448 438 446 6 2,480,100 1,101,370,600 298 55.448 448 J 63,400 446 T/B 16,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 635 645 615 630 -5 46,204,600 29,010,906,000 4,295 6,554.307 630 T/J 1,006,900 625 B 308,700 175 LINK Link Net Tbk. --S9K--1 5,000 5,200 5,050 5,175 175 501,400 2,592,472,500 418 323.438 5,200 J 100 5,150 B 3,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,160 3,120 3,140 -10 532,700 1,673,126,000 261 339.459 3,140 T/J 46,300 3,130 B 47,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 478 468 478 -2 14,509,000 6,854,688,400 1,564 122.387 478 T/J 3,685,400 470 B 81,700 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,800 10,900 10,525 10,900 100 3,421,800 36,579,855,000 2,111 246.992 10,900 T/J 900 10,775 B 1,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,315 1,330 1,300 1,310 -5 6,224,800 8,196,207,500 859 338.065 1,320 J 92,000 1,310 T/B 80,000 180 LTLS Lautan Luas Tbk. --S9---1 625 625 610 625 0 9,100 5,612,500 3 220.935 625 T/J 900 620 B 5,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 770 775 770 770 0 340,500 263,861,000 11 1,623.582 760 J 20,000 700 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 695 715 690 690 -5 36,600 25,499,500 24 392.045 695 J 49,100 690 T/B 112,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,780 1,715 1,780 -15 5,000 8,721,500 10 105.952 1,780 T/J 300 1,730 B 400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,550 7,850 7,550 7,800 250 1,909,100 14,768,217,500 530 1,248.000 7,800 T/J 512,400 7,700 B 500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,800 1,805 1,780 1,780 -20 1,828,400 3,286,401,000 207 712.000 1,800 J 71,200 1,780 T/B 8,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 306 304 292 300 -6 134,200 40,099,800 9 213.311 302 J 100 300 T/B 388,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 3,900 4,050 0 48,400 188,790,000 3 1,598.232 4,050 T/J 1,800 0 B 0 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,210 3,300 3,150 3,180 -30 212,500 675,780,000 132 244.615 3,190 J 19,000 3,180 T/B 22,700 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 650 685 640 685 35 4,032,800 2,695,607,000 506 42.812 690 J 134,200 680 B 51,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,610 2,650 2,600 2,650 40 4,977,300 12,989,153,000 231 191.336 2,650 T/J 46,200 2,620 B 53,300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 206 208 196 202 -4 18,292,900 3,696,546,700 434 181.179 204 J 179,800 202 T/B 3,800 192 MDIA Intermedia Capital Tbk. --U9---1 274 286 274 276 2 1,293,000 360,254,800 23 200.000 280 J 35,400 276 T/B 382,700 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,700 2,990 2,700 2,930 230 827,000 2,362,533,000 138 146.500 2,960 J 52,400 2,930 T/B 15,000 194 MDLN Modernland Realty Tbk. --S6---1 354 358 348 350 -4 2,643,600 927,039,200 199 103.871 354 J 200,000 350 T/B 700,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,280 1,320 1,270 1,285 5 48,370,600 62,634,788,000 3,356 2,263.240 1,290 J 354,100 1,285 T/B 1,425,500 196 MEGA Bank Mega Tbk. XDU8---1 3,390 3,390 3,300 3,390 0 200 669,000 2 2,471.062 3,600 J 100 3,300 B 700 197 MERK Merck Tbk. --U5---2 6,500 6,500 6,500 6,500 0 32,600 211,900,000 18 17,138.187 6,500 T/J 5,000 6,425 B 1,000 198 META Nusantara Infrastructure Tbk. --S7---1 204 222 202 204 0 14,143,500 2,966,978,600 457 61.243 204 T/J 394,300 202 B 1,108,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,675 1,705 1,645 1,690 15 103,500 173,998,500 13 866.667 1,690 T/J 248,100 1,640 B 5,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 409.091 1,000 J 300 880 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,230 2,170 2,110 2,150 -80 4,103,800 8,805,421,000 811 126.584 2,150 T/J 23,000 2,140 B 663,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,805 1,785 1,785 1,785 -20 200 357,000 2 1,700.000 1,790 J 8,100 1,780 B 30,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 288 288 280 280 -8 3,428,000 972,332,000 263 700.000 282 J 284,500 280 T/B 53,700 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,925 28,000 27,850 27,850 -75 5,100 142,742,500 5 1,326.190 27,850 T/J 300 27,000 B 1,100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,075 0 0 16,075 0 0 0 0 102,388.535 16,400 J 100 16,075 B 10,500 206 MLPL Multipolar Tbk. --S9K--1 152 155 150 152 0 10,303,000 1,578,806,900 571 17.435 153 J 655,100 152 T/B 3,366,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 580 585 0 60,000 34,808,000 3 100.000 580 J 60,000 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,365 1,375 1,360 1,360 -5 4,894,600 6,692,557,000 1,020 151.111 1,365 J 400 1,360 T/B 14,300 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 825 0 0 825 0 0 0 0 55.000 830 J 100 820 B 700 210 MPPA Matahari Putra Prima Tbk. --S9---1 408 410 404 406 -2 295,900 120,345,200 221 170.696 408 J 44,300 406 T/B 15,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,750 4,800 4,750 4,750 0 6,000 28,725,000 10 430.846 4,800 J 2,500 3,600 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 775 780 740 765 -10 212,100 165,383,500 52 50.329 775 J 20,000 765 T/B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 800 800 775 775 -25 2,612,300 2,059,243,000 424 1,395.190 785 J 100,000 780 B 9,800 214 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---1 360 370 360 370 10 801,600 296,587,000 8 155.560 372 J 10,800 364 B 30,000 216 MYOH Samindo Resources Tbk. --U2---1 790 795 770 790 0 558,500 437,620,500 67 94.095 790 T/J 12,300 770 B 6,000 217 MYRX Hanson International Tbk. --S6XXO2 150 150 146 149 -1 470,314,300 69,608,878,300 1,070 101.615 149 T/J 48,300 148 B 2,000,900 218 NASA Ayana Land International Tbk. --U9---2 378 378 372 378 0 2,200 819,600 3 366.990 378 T/J 1,800 370 B 120,400 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,210 3,250 3,050 3,070 -140 59,800 183,863,000 163 944.615 3,080 J 1,800 3,070 T/B 2,600 220 NIRO Nirvana Development Tbk. --U6---2 90 95 90 93 3 542,400 49,323,600 25 88.571 93 T/J 150,000 90 B 81,100 221 NISP Bank OCBC NISP Tbk. --U8---1 1,905 1,905 1,895 1,895 -10 300 570,000 3 1,148.158 1,945 J 1,600 1,895 T/B 500 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 0 0 900 0 0 0 0 240.000 910 J 7,500 900 B 1,700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 438 452 438 442 4 653,400 291,726,400 173 52.000 450 J 5,000 442 T/B 67,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,890 J 2,000 1,430 B 200 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 530 510 515 -10 250,500 129,517,500 109 1,018.894 520 J 5,000 515 T/B 51,000 226 PALM Provident Agro Tbk. --U1---2 308 0 0 308 0 0 0 0 84.183 308 J 5,700 280 B 200 227 PANS Panin Sekuritas Tbk. --U8---1 1,945 2,000 1,945 1,955 10 48,300 94,765,000 27 1,421.818 1,955 T/J 1,000 1,950 B 200 228 PBID Panca Budi Idaman Tbk. --U3---2 895 935 895 895 0 303,700 276,350,000 41 105.294 905 J 99,600 895 T/B 16,200 229 PBRX Pan Brothers Tbk. --S4K--1 472 474 464 466 -6 17,464,800 8,197,401,800 7,530 824.779 470 J 79,300 466 T/B 613,600 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 1,700 1,500 1,670 170 14,337,800 23,933,747,000 22 139.167 1,700 J 18,600 1,510 B 4,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,300 2,300 2,290 2,300 0 10,300 23,650,000 4 1,533.333 2,300 T/J 21,100 2,290 B 9,100 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,380 1,400 1,380 1,400 20 1,200 1,678,000 7 273.171 1,390 J 1,000 1,320 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 0 0 3,390 0 0 0 0 1,406.697 3,390 J 11,000 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,100 1,080 1,090 5 1,084,800 1,182,629,500 175 1,814.852 1,100 J 67,100 1,090 T/B 28,300 235 PNIN Paninvest Tbk. --U8---1 1,200 1,205 1,180 1,195 -5 109,200 130,048,000 57 1,270.736 1,200 J 8,500 1,195 T/B 14,300 236 PNLF Panin Financial Tbk. --S8---1 248 252 244 248 0 4,204,700 1,043,503,200 274 268.050 248 T/J 32,800 246 B 211,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,210 J 200 920 B 500 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,030 4,060 4,030 4,050 20 34,323,000 138,881,109,000 361 2,570.596 4,050 T/J 103,300 4,040 B 114,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 635 635 635 15 35,000 22,225,000 5 118.692 640 J 11,300 625 B 30,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 0 0 1,160 0 0 0 0 77.333 1,160 J 100 1,125 B 100 241 PPRE PP Presisi Tbk. --U7---1 358 360 356 358 0 1,929,200 690,632,400 240 83.256 358 T/J 135,200 356 B 112,000 242 PPRO PP Properti Tbk. --S6K--1 173 174 169 170 -3 23,656,300 4,046,494,600 1,200 367.568 171 J 656,500 170 T/B 6,587,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 3,450 3,420 3,450 0 1,700 5,850,000 8 53.077 3,450 T/J 27,900 3,430 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 290 234 290 58 206,590,600 58,121,372,800 6,725 940.856 0 J 0 290 T/B 10,852,100 245 PTBA Bukit Asam Tbk. --S2BXO1 2,890 2,940 2,850 2,930 40 21,131,500 61,565,281,000 2,362 2,547.826 2,930 T/J 544,500 2,920 B 86,100 246 PTPP PP (Persero) Tbk. --S6XXO1 2,700 2,800 2,670 2,750 50 3,835,000 10,558,317,000 1,433 516.917 2,780 J 16,000 2,750 T/B 352,200 247 PTRO Petrosea Tbk. --M2---1 2,130 2,370 2,100 2,370 240 6,521,800 14,911,384,000 2,148 1,896.000 2,380 J 75,200 2,370 T/B 726,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 7,300 7,300 7,300 100 100 730,000 1 572.549 7,200 J 6,700 6,600 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 605 615 600 605 0 14,173,900 8,580,329,000 2,894 2,332.395 605 T/J 52,300 600 B 1,334,400 250 RAJA Rukun Raharja Tbk. --S7---1 480 490 460 476 -4 833,000 398,108,400 155 1,635.065 482 J 10,000 476 T/B 54,300 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,270 1,225 1,240 -20 15,217,500 18,838,153,500 956 775.000 1,250 J 300 1,240 T/B 124,300 252 RDTX Roda Vivatex Tbk --U6---1 5,500 5,100 5,050 5,100 -400 2,400 12,217,500 10 268.677 5,800 J 500 5,100 T/B 500 253 RIMO Rimo International Lestari Tbk --S9---2 140 143 138 140 0 464,117,600 64,515,116,000 819 76.863 140 T/J 3,460,100 139 B 256,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 364 326 330 -14 1,300 445,000 5 2,582.160 328 J 5,000 326 B 9,400 255 RODA Pikko Land Development Tbk. --U6---2 270 300 260 300 30 150,000 43,248,800 45 479.004 300 T/J 939,900 262 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,195 1,195 -5 137,800 165,344,500 91 468.627 1,205 J 8,400 1,195 T/B 5,800 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 575 525 545 10 4,989,500 2,726,843,500 1,505 681.250 545 T/J 20,300 540 B 1,600 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,500 10,475 10,125 10,475 -25 9,000 93,287,500 9 6,758.065 10,475 T/J 4,000 10,175 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,710 2,690 2,700 -10 3,343,500 9,020,931,000 1,138 1,221.427 2,700 T/J 6,900 2,690 B 43,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 840 795 795 -5 5,400 4,472,000 11 889.212 820 J 1,000 795 T/B 4,900 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,420 2,500 0 54,100 134,942,000 24 106.838 2,500 T/J 17,100 2,490 B 23,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 780 770 780 5 2,557,900 1,977,122,000 315 557.143 785 J 142,000 780 T/B 10,000 265 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---1 685 685 675 675 -10 1,180,600 800,779,000 198 116.379 680 J 68,800 675 T/B 50,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,275 8,225 8,075 8,100 -175 304,800 2,478,420,000 174 91.995 8,100 T/J 100 8,075 B 3,300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 575 610 540 585 10 9,323,500 5,507,429,000 1,931 53.182 590 J 164,100 585 T/B 409,800 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,030 1,030 0 25,000 25,750,000 1 1.144 1,030 T/J 66,600 1,005 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 498 500 500 500 2 300 150,000 1 434.783 498 J 2,000 444 B 100 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,600 J 900 3,230 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,460 3,700 3,390 3,700 240 2,056,600 7,413,699,000 629 660.714 3,700 T/J 111,900 3,690 B 35,300 273 SMCB Holcim Indonesia Tbk. --M3---1 795 805 795 800 5 147,800 118,221,500 74 966.184 800 T/J 1,900 795 B 22,700 274 SMDR Samudera Indonesia Tbk. --S7---1 450 466 442 460 10 7,931,100 3,626,326,200 969 1,846.055 460 T/J 104,700 456 B 61,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 915 935 900 905 -10 10,657,100 9,678,926,500 2,268 1,487.019 905 T/J 74,100 900 B 604,500 276 SMRU SMR Utama Tbk. --U2---2 412 424 408 424 12 135,000 56,789,800 15 103.689 424 T/J 9,500 410 B 4,800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,245 1,290 1,225 1,275 30 3,786,900 4,716,343,000 411 3,405.540 1,275 T/J 6,800 1,270 B 4,700 278 SOCI Soechi Lines Tbk. --M7---1 256 266 252 258 2 15,122,600 3,911,640,800 1,881 46.909 260 J 2,587,500 258 T/B 14,815,600 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 242 228 232 12 358,600 84,138,400 135 247.596 236 J 400 232 T/B 25,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 334 0 15,878,800 5,304,645,400 705 139.167 336 J 3,498,800 334 T/B 3,847,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,150 4,100 4,000 4,090 -60 11,900 47,955,000 15 74.364 4,090 T/J 900 3,740 B 10,500 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 540 545 520 535 -5 67,352,000 36,188,963,500 1,382 219.487 540 J 235,400 535 T/B 953,400 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,420 1,435 1,415 1,430 10 50,200,200 71,355,101,000 2,296 213.433 1,430 T/J 3,500 1,425 B 139,000 284 STTP Siantar Top Tbk. --U5---2 4,080 0 0 4,080 0 0 0 0 2,410.920 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,200 60,000 2 64.769 50 T/J 442,141,700 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 2,119,400 7,938,299,000 935 3,400.000 3,750 J 27,100 3,740 T/B 7,600 288 TARA Sitara Propertindo Tbk. --S6K--1 830 830 810 810 -20 40,778,900 33,587,775,000 4,586 764.151 810 T/J 40,300 805 B 440,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,850 5,575 5,600 -250 1,562,000 8,783,807,500 815 276.543 5,625 J 10,000 5,600 T/B 271,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,250 1,210 1,230 0 1,026,500 1,265,179,500 331 280.087 1,240 J 19,100 1,230 T/B 7,500 291 TCID Mandom Indonesia Tbk. --U5---1 18,000 18,000 17,800 18,000 0 400 7,180,000 3 1,765.537 18,000 T/J 21,600 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 870 865 865 865 -5 200 173,000 2 279.032 865 T/J 300 825 B 1,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 775 0 0 775 0 0 0 0 175.625 765 J 100 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,600 J 1,100 2,010 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 530 525 530 0 608,100 320,793,000 105 265.000 530 T/J 1,900 525 B 3,000 296 TINS Timah Tbk. --S2K--1 990 1,015 990 1,015 25 6,287,800 6,333,377,500 805 518.659 1,015 T/J 155,200 1,010 B 11,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,325 6,500 6,200 6,425 100 5,663,300 36,199,760,000 1,400 397.247 6,450 J 167,500 6,425 T/B 157,800 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,130 0 0 1,130 0 0 0 0 519.803 1,120 J 1,000 1,005 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 2,670 2,650 2,670 -10 10,200 27,230,000 3 140.526 2,670 T/J 1,200 2,570 B 2,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,140 4,150 4,110 4,150 10 7,879,900 32,484,732,000 531 1,338.710 4,150 T/J 16,900 4,140 B 110,400 301 TOTL Total Bangun Persada Tbk. --S6---1 705 710 700 705 0 1,092,200 770,512,500 133 253.391 715 J 12,100 705 T/B 142,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 386 384 384 384 -2 4,000 1,536,000 29 1,245.661 386 J 200 384 T/B 1,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,550 3,620 3,540 3,550 0 524,200 1,880,316,000 1,854 3,393.135 3,590 J 10,300 3,540 B 300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 366 376 360 372 6 50,896,600 18,812,824,400 1,243 307.453 374 J 1,130,200 372 T/B 5,261,300 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 126 123 126 3 56,600 6,972,600 11 126.971 126 T/J 9,800 123 B 100 306 TRST Trias Sentosa Tbk. --U3---1 384 388 388 388 4 400 155,200 1 231.448 424 J 1,000 388 T/B 49,600 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,600 1,585 1,600 0 37,500 59,804,500 19 285.429 1,615 J 5,000 1,590 B 10,500 308 TURI Tunas Ridean Tbk. --U9---1 1,380 1,385 1,365 1,365 -15 2,891,100 3,974,543,500 13 3,033.333 1,375 J 188,200 1,365 T/B 24,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,450 1,510 1,450 1,510 60 216,100 321,216,000 42 2,927.718 1,510 T/J 53,900 1,500 B 10,900 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 4,000 3,550 3,910 -40 12,600 47,158,000 69 144.811 3,910 T/J 10,400 3,650 B 1,800 311 VICO Victoria Investama Tbk. --U8---1 202 228 200 210 8 58,200 12,139,000 20 168.000 210 T/J 36,600 200 B 33,700 312 VIVA Visi Media Asia Tbk. --S9---1 330 346 312 342 12 8,769,300 2,943,206,600 334 114.000 344 J 98,400 342 T/B 114,200 313 VOKS Voksel Electric Tbk. --S4---1 222 222 222 222 0 700 155,400 3 98.202 226 J 5,000 222 T/B 1,400 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 272 264 266 0 5,821,800 1,550,593,000 452 91.724 266 T/J 1,797,300 264 B 527,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,730 1,695 1,705 -5 8,252,300 14,098,191,500 1,338 438.244 1,710 J 46,100 1,705 T/B 107,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 346 348 340 348 2 253,400 86,160,000 14 94.111 348 T/J 5,500 340 B 10,000 317 WOOD Integra Indocabinet Tbk. --S5---2 282 300 280 298 16 28,481,700 8,266,766,600 1,222 114.615 298 T/J 86,800 296 B 452,300 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 420 428 418 426 6 45,163,700 19,144,352,000 1,894 86.939 428 J 2,382,900 426 T/B 9,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,520 2,540 2,490 2,520 0 15,075,600 37,959,296,000 1,772 680.162 2,530 J 96,700 2,520 T/B 1,704,700 320 WTON Wijaya Karya Beton Tbk. CDS3K--1 525 535 515 525 0 7,542,700 3,973,696,500 590 88.983 530 J 577,100 525 T/B 288,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,720 1,730 1,715 1,715 -5 7,948,700 13,712,800,000 499 1,225.000 1,715 T/J 46,300 1,710 B 151,900 Total 3,962,483,500 2,218,466,856,700 173,707 4,025,335,100 337,724,000 Jakarta, 26 March 2018 Trading Division