List of Securities Quotation: IDX SMC Composite Date: Wednesday, 28 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 13,825 13,850 13,650 13,700 -125 250,100 3,433,647,500 293 1,112.953 13,825 J 700 13,700 T/B 29,100 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 6,000 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,190 2,190 2,190 0 100 219,000 1 58.400 2,190 T/J 7,400 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,275 1,325 1,260 1,300 25 7,213,500 9,434,387,500 1,272 1,585.366 1,300 T/J 1,279,700 1,295 B 3,100 5 ACST Acset Indonusa Tbk. --U6---1 2,890 2,890 2,880 2,890 0 960,800 2,775,684,000 74 121.363 2,890 T/J 80,200 2,870 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,140 2,140 2,100 2,100 -40 1,470,500 3,105,248,000 436 1,649.219 2,110 J 75,000 2,100 T/B 957,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,950 8,950 8,800 8,825 -125 9,500 83,882,500 16 379.570 8,825 T/J 20,400 8,725 B 1,100 8 ADMG Polychem Indonesia Tbk --U3---1 292 294 288 290 -2 1,111,400 322,389,200 122 25.885 290 T/J 17,200 288 B 24,500 9 AGII Aneka Gas Industri Tbk. --S3---1 740 735 710 710 -30 180,100 129,805,500 47 64.545 740 J 1,700 710 T/B 32,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 438 442 420 420 -18 5,728,400 2,475,144,600 749 686.185 432 J 300 420 T/B 73,200 11 AGRS Bank Agris Tbk. --U8---2 560 565 535 535 -25 77,700 42,119,000 26 486.364 535 T/J 15,000 520 B 10,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 655 665 625 630 -25 69,544,800 44,797,439,000 2,619 76.681 630 T/J 928,000 625 B 3,175,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,775 5,575 5,600 -150 5,663,500 32,025,147,500 1,816 4,463.183 5,600 T/J 323,100 5,575 B 201,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 380 370 370 10 1,900 714,600 5 352.381 376 J 500 364 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,425 5,300 5,425 25 6,100 33,080,000 3 221.429 5,400 J 9,400 5,275 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 570 570 550 550 -20 193,500 107,654,000 50 1,403.455 565 J 2,700 550 T/B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,355 1,355 1,340 1,340 -15 273,300 370,187,000 13 111.667 1,350 J 2,500 1,340 T/B 2,200 18 ANTM Aneka Tambang Tbk. --S2XXO1 775 785 765 770 -5 32,011,800 24,757,590,500 1,452 507.681 770 T/J 5,598,300 765 B 3,523,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,700 154,326,000 7 113.956 1,780 T/J 900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 0 0 510 0 0 0 0 542.461 515 J 307,800 510 B 249,600 21 APLN Agung Podomoro Land Tbk. --M6---1 218 222 216 218 0 4,975,200 1,083,841,200 315 59.726 218 T/J 548,700 216 B 344,400 22 ARII Atlas Resources Tbk. --U2---2 1,170 1,195 1,130 1,150 -20 249,200 296,019,000 32 76.667 1,150 T/J 2,700 1,135 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 338 342 324 324 -14 19,073,100 6,403,319,600 183 108.000 328 J 70,900 324 T/B 15,400 24 ARNA Arwana Citramulia Tbk. --S3---1 322 334 314 318 -4 686,200 220,201,200 258 2,161.354 320 J 38,500 316 B 25,000 25 ASGR Astra Graphia Tbk. --U9---1 1,550 1,575 1,535 1,570 20 360,100 562,041,500 115 325.510 1,565 J 16,000 1,540 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 800 805 795 795 -5 1,155,300 929,599,000 198 1,472.222 810 J 56,900 795 T/B 38,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 384 386 376 382 -2 11,237,700 4,283,728,000 620 363.810 382 T/J 498,400 380 B 251,800 28 ATIC Anabatic Technologies Tbk. --U9---1 745 750 750 750 5 1,100 825,000 2 107.143 750 T/J 7,200 700 B 1,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,595 1,600 1,575 1,575 -20 417,100 660,176,500 226 1,424.437 1,580 J 12,100 1,575 T/B 36,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 314,300 15,778,000 55 57.388 50 T/J 394,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 292 302 280 292 0 38,700 11,149,800 11 215.284 292 T/J 6,600 284 B 3,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,430 1,430 1,420 1,425 -5 280,900 399,820,500 55 1,781.250 1,425 T/J 19,000 1,420 B 5,100 34 BBKP Bank Bukopin Tbk. --S8---1 595 595 580 590 -5 2,137,400 1,246,495,500 182 175.027 590 T/J 447,200 585 B 13,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,530 1,500 1,400 1,400 -130 400 579,000 4 101.449 1,500 J 100 1,400 T/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. CDS8B3O1 3,670 3,720 3,650 3,690 20 10,903,400 40,311,231,000 1,392 481.304 3,690 T/J 101,200 3,680 B 28,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 374 386 374 378 4 4,401,700 1,673,199,400 451 384.850 380 J 98,000 378 T/B 50,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 3,700 1,270 B 2,000 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 1,527,600 76,380,000 52 217.306 50 T/J 195,453,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 288 284 288 2 10,179,100 2,916,884,600 625 169.412 288 T/J 2,025,100 286 B 10,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 815 815 795 800 -15 5,100 4,084,500 13 4,099.621 800 T/J 14,200 795 B 89,600 44 BHIT MNC Investama Tbk. --S9K--1 111 112 107 108 -3 10,160,600 1,110,003,000 450 315.836 109 J 100,000 108 T/B 234,500 45 BINA Bank Ina Perdana Tbk. --U8---2 474 480 454 464 -10 5,106,900 2,386,270,800 236 262.153 464 T/J 21,400 460 B 20,000 46 BIPI Benakat Integra Tbk. --S2K--2 84 85 82 83 -1 42,764,500 3,562,729,200 1,397 59.286 83 T/J 207,300 82 B 6,935,800 47 BIRD Blue Bird Tbk. --U7---1 2,820 3,010 2,780 2,850 30 671,100 1,935,758,000 442 43.846 2,860 J 1,000 2,850 T/B 10,500 48 BISI BISI International Tbk. --U1---1 1,825 1,825 1,810 1,825 0 58,000 105,848,500 8 912.500 1,825 T/J 2,500 1,750 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,080 2,080 2,050 2,070 -10 7,067,000 14,599,212,000 313 345.000 2,070 T/J 65,900 2,060 B 93,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 635 645 630 645 10 10,122,300 6,483,276,000 1,771 150.000 645 T/J 15,300 640 B 5,500 51 BKSL Sentul City Tbk. --S6K--1 198 199 189 189 -9 148,366,900 28,563,380,900 3,162 13.060 190 J 888,300 189 T/B 419,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 232 226 226 0 200 45,800 2 518.587 224 J 9,000 208 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,475 9,500 9,400 9,500 25 400 3,780,000 3 316.667 9,550 J 100 8,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 340 320 322 -20 6,100 1,977,400 22 100.625 328 J 1,000 322 T/B 2,800 56 BMTR Global Mediacom Tbk. --S9LKO1 550 550 535 540 -10 11,468,000 6,242,980,500 1,860 439.525 540 T/J 7,300 535 B 144,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,500 475,000 7 1.719 50 T/J 2,378,384,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,200 1,200 1,170 1,175 -25 1,741,600 2,055,017,500 331 8.676 1,175 T/J 103,600 1,170 B 188,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 274 276 272 274 0 165,300 45,432,000 23 3.238 274 T/J 87,900 272 B 120,000 60 BNLI Bank Permata Tbk. --M8K--1 595 595 585 585 -10 6,993,000 4,112,724,000 332 6.369 585 T/J 872,300 580 B 2,145,100 61 BOGA Bintang Oto Global Tbk. --S9---2 575 600 575 600 25 2,224,500 1,304,754,500 335 582.524 605 J 246,300 600 T/B 100,500 62 BOLT Garuda Metalindo Tbk. --U4---2 900 895 885 885 -15 350,300 311,877,000 72 160.909 885 T/J 8,800 880 B 25,300 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 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,175 0 0 7,175 0 0 0 0 279.243 7,175 J 200 5,775 B 2,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 86 82 84 -1 39,464,100 3,301,513,900 617 13.228 84 T/J 692,400 83 B 1,553,400 66 BRNA Berlina Tbk. --U3---2 1,190 1,190 1,180 1,190 0 20,300 23,957,000 3 892.857 1,190 T/J 24,700 1,180 B 1,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,340 2,390 2,300 2,320 -20 24,621,500 57,971,103,000 1,300 181.688 2,320 T/J 643,800 2,310 B 364,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,730 1,760 1,720 1,740 10 12,001,800 20,931,629,000 2,423 340.839 1,740 T/J 438,100 1,735 B 1,300 69 BSIM Bank Sinarmas Tbk. --U8---1 665 655 610 640 -25 4,600 2,872,000 10 436.506 640 T/J 1,800 610 B 18,900 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,350 2,300 2,350 0 3,800 8,745,000 8 120.513 2,340 J 2,000 2,250 B 2,000 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---2 133 139 128 139 6 6,997,900 911,635,300 59 1,064.971 139 T/J 108,200 130 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 379,436,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,140 3,140 3,080 3,100 -40 333,200 1,034,038,000 98 600.122 3,120 J 15,800 3,080 B 6,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 287.288 1,680 J 1,800 1,615 B 700 76 BUMI Bumi Resources Tbk. --S2LKO2 288 290 280 280 -8 204,408,200 58,086,523,400 3,667 16.251 282 J 11,802,100 280 T/B 35,108,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 0 0 474 0 0 0 0 182.308 525 J 800 478 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 232 234 226 228 -4 847,300 194,341,200 95 215.597 228 T/J 14,100 226 B 20,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 220 220 210 216 -4 22,608,400 4,869,483,800 562 47.241 218 J 5,773,200 216 T/B 4,300 80 BYAN Bayan Resources Tbk. --U2---1 10,775 10,775 10,700 10,700 -75 200 2,147,500 2 184.483 10,775 J 3,100 10,500 B 300 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 462 476 452 458 -4 1,082,300 502,494,800 405 138.788 458 T/J 105,800 454 B 700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,700 1,720 1,625 1,630 -70 11,400 18,770,000 16 93.143 1,660 J 9,000 1,630 T/B 1,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 310 294 300 0 1,778,500 539,024,200 356 548.075 302 J 100,000 300 T/B 143,200 84 CASS Cardig Aero Services Tbk. --U7---2 700 695 690 695 -5 7,800 5,398,000 5 173.750 695 T/J 651,000 690 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 102 105 97 99 -3 7,573,400 762,104,500 448 633.600 99 T/J 9,800 98 B 1,317,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 336 316 316 -2 486,500 154,830,800 45 24.728 320 J 50,000 316 T/B 16,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 580 580 580 -20 100 58,000 1 2,104.652 580 T/J 100 520 B 300 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,140 1,140 1,100 1,105 -35 3,006,300 3,355,068,000 483 960.870 1,105 T/J 693,200 1,100 B 47,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,405 1,405 1,355 1,370 -35 18,500 25,849,500 13 131.093 1,400 J 800 1,370 T/B 900 90 CMPP AirAsia Indonesia Tbk. --U9---2 374 378 350 350 -24 2,469,500 877,641,600 454 66.206 354 J 20,000 350 T/B 555,500 91 COWL Cowell Development Tbk. --M6---2 875 950 865 950 75 2,658,300 2,363,111,500 698 730.769 950 T/J 186,600 905 B 8,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 21,000 1,050,000 6 45.455 50 T/J 109,466,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 505 505 490 505 0 1,311,200 656,749,000 67 254.838 505 T/J 100 500 B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 930 930 930 930 0 100 93,000 1 310.000 880 J 10,000 875 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 1,155 1,120 1,145 0 6,978,200 7,988,057,500 718 256.359 1,150 J 23,500 1,140 B 1,600 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 265,489,200 13,276,765,100 2,405 16.496 50 T/J 3,827,700 0 B 0 98 DILD Intiland Development Tbk. --S6---1 320 322 316 320 0 1,881,500 599,771,200 263 55.763 320 T/J 199,900 318 B 106,400 99 DKFT Central Omega Resources Tbk. --U2---2 370 380 364 380 10 151,900 57,199,200 7 976.111 380 T/J 99,900 366 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,175 5,175 5,000 5,175 0 79,100 405,742,500 61 30,934.306 5,200 J 26,200 5,175 T/B 20,100 101 DMAS Puradelta Lestari Tbk. --M6K--1 173 175 172 172 -1 5,079,800 874,266,400 257 81.905 173 J 240,200 172 T/B 20,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,550 2,550 2,550 2,550 0 100 255,000 1 2,240.006 2,580 J 100 2,550 T/B 400 103 DOID Delta Dunia Makmur Tbk. --S2K--2 975 970 910 910 -65 35,925,800 33,322,295,000 2,720 1,231.994 915 J 210,100 910 T/B 568,400 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 326 330 308 320 -6 162,600 51,181,400 45 58.182 320 T/J 4,900 316 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 418 428 414 420 2 797,900 333,541,200 96 113.514 420 T/J 89,200 418 B 1,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,475 B 100 107 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 1,970 2,000 1,970 1,990 20 5,200 10,268,000 11 732.502 1,990 T/J 1,900 1,970 B 3,700 109 DWGL Dwi Guna Laksana Tbk. --U9---2 212 228 210 212 0 4,106,700 894,178,400 416 141.333 212 T/J 100,000 210 B 70,500 110 ECII Electronic City Indonesia Tbk. --U9---2 950 1,000 945 1,000 50 57,500 57,417,500 4 24.691 1,000 T/J 500 905 B 5,000 111 ELSA Elnusa Tbk. --S2K--1 458 464 452 452 -6 31,118,500 14,230,385,200 1,181 113.000 454 J 790,000 452 T/B 1,061,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,300 265,000 4 10.308 50 T/J 481,350,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 254 264 248 254 0 107,646,000 27,668,945,800 1,872 21.177 256 J 687,000 254 T/B 7,160,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,995 2,090 2,010 2,070 75 7,600 15,338,000 6 1,448.272 2,020 J 5,500 1,995 B 25,100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,235 1,270 1,220 1,265 30 17,154,200 21,469,993,500 1,244 126.500 1,265 T/J 330,500 1,260 B 46,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 292 334 292 314 22 90,711,700 28,774,076,400 3,925 584.610 316 J 792,400 314 T/B 1,320,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,580 2,510 2,520 0 5,314,400 13,551,232,000 1,947 127.892 2,520 T/J 1,166,500 2,510 B 225,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,455 1,430 1,430 -25 200 288,500 2 2,248.958 1,445 J 100 1,430 T/B 1,100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,550 5,500 5,350 5,350 -200 148,100 806,760,000 59 1,226.052 5,400 J 3,300 5,350 T/B 26,400 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,835 1,880 1,815 1,835 0 173,100 317,845,000 106 367.000 1,835 T/J 7,000 1,820 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,680.000 2,450 J 2,200 2,200 B 1,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 620 620 610 615 -5 868,500 535,475,500 139 615.000 615 T/J 2,200 610 B 10,700 123 FORZ Forza Land Indonesia Tbk. --S6---1 765 780 760 780 15 26,095,500 20,087,663,500 182 354.545 780 T/J 430,000 760 B 6,600 124 FPNI Lotte Chemical Titan Tbk. --M3---2 206 206 200 200 -6 3,538,900 714,834,600 382 60.665 202 J 50,000 200 T/B 352,600 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 7,600 380,000 54 2.778 50 T/J 6,007,900 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---1 298 298 294 294 -4 1,344,700 396,702,800 279 39.521 296 J 247,900 294 T/B 880,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 785 815 775 785 0 18,040,600 14,407,338,500 1,555 154.115 790 J 22,400 785 T/B 92,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 354 356 348 350 -4 2,788,600 976,926,400 260 87.500 350 T/J 1,339,500 348 B 15,500 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 13,000 13,000 13,000 1,000 500 6,500,000 1 2,260.870 13,000 T/J 100 9,625 B 100 131 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---1 159 161 156 157 -2 745,000 116,964,100 16 62.800 160 J 100,000 157 T/B 3,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 348 348 348 20 300 104,400 2 54.878 332 J 100 312 B 100 134 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 950 J 1,500 900 B 125,200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,090 3,000 3,090 90 700 2,109,000 3 945.938 3,090 T/J 17,400 3,000 B 197,300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 710 710 -10 3,800 2,730,000 6 1,092.308 715 J 35,800 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 282 278 278 -2 81,500 22,783,200 38 92.667 280 J 34,200 278 T/B 148,700 138 HRUM Harum Energy Tbk. --S2K--1 2,750 2,820 2,700 2,740 -10 1,610,000 4,432,010,000 654 52.692 2,740 T/J 159,100 2,720 B 17,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 855 850 850 5 1,100 935,500 2 66.406 850 T/J 3,000 820 B 1,800 141 IIKP Inti Agri Resources Tbk --U5---2 234 236 212 220 -14 358,444,800 80,604,780,200 2,376 422.281 220 T/J 947,600 218 B 4,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,270 1,430 1,270 1,300 30 7,563,000 10,226,954,500 1,766 174.526 1,310 J 16,800 1,300 T/B 507,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 458 515 462 492 34 18,280,700 9,053,991,100 987 98.400 494 J 124,000 492 T/B 450,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 990 990 -5 130,400 129,729,000 16 260.526 990 T/J 96,200 985 B 5,200 145 INAF Indofarma Tbk. --U5K--1 5,000 5,500 4,800 5,250 250 1,051,900 5,507,821,500 860 2,100.000 5,250 T/J 33,700 5,225 B 6,200 146 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,810 2,740 2,750 -80 10,707,700 29,580,729,000 1,575 1,122.449 2,760 J 25,000 2,750 T/B 113,800 147 INDY Indika Energy Tbk. --S7LKO1 3,560 3,620 3,510 3,540 -20 13,798,500 49,116,870,000 2,479 120.000 3,550 J 15,200 3,540 T/B 70,600 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,625 11,700 11,350 11,500 -125 5,635,100 64,848,270,000 3,365 592.579 11,500 T/J 21,100 11,450 B 200 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 91 94 87 88 -3 63,424,900 5,819,628,400 22,559 0.503 89 J 290,800 88 T/B 3,797,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 0 0 635 0 0 0 0 604.762 635 J 200,000 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 430 426 420 422 -8 1,822,100 770,549,200 161 297.474 424 J 55,500 422 T/B 100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 438 402 414 -6 224,700 91,975,200 74 108.947 414 T/J 42,600 410 B 8,600 153 ISAT Indosat Tbk. --S7K--1 4,940 4,920 4,810 4,850 -90 186,000 902,810,000 307 346.429 4,880 J 2,000 4,830 B 10,600 154 ITMG Indo Tambangraya Megah Tbk. CDS2KB-1 29,575 29,650 28,050 28,125 -1,450 1,817,600 52,155,645,000 4,046 200.893 28,200 J 4,700 28,125 T/B 54,700 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 203,800 10,190,000 24 35.714 50 T/J 56,756,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 476 484 484 484 8 100 48,400 1 274.548 492 J 600 484 T/B 200,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 525 J 50,200 404 B 500 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 685 690 655 655 -30 3,281,600 2,224,543,500 71 467.857 670 J 2,000 655 T/B 22,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,465 1,440 1,465 5 528,700 768,034,000 386 400.492 1,465 T/J 76,700 1,450 B 135,100 160 JRPT Jaya Real Property Tbk. --S6---1 830 835 830 830 0 4,202,300 3,502,919,500 279 798.077 835 J 313,000 830 T/B 703,900 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,550 4,540 4,470 4,490 -60 4,463,600 20,106,622,000 1,806 264.771 4,500 J 5,800 4,490 T/B 260,700 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 323.053 1,545 J 100 1,230 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,170 2,280 2,140 2,210 40 849,400 1,866,482,000 529 2,210.000 2,220 J 6,100 2,210 T/B 1,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 462 464 456 460 -2 2,248,000 1,031,966,200 232 55.894 460 T/J 51,400 458 B 100,400 165 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---1 264 264 258 262 -2 5,341,400 1,397,839,800 798 9.090 262 T/J 4,164,000 260 B 3,000 167 KINO Kino Indonesia Tbk. --U5---2 1,925 1,970 1,910 1,970 45 75,000 146,315,000 34 51.842 1,980 J 100 1,965 B 9,700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,970 2,970 2,890 2,940 -30 532,100 1,567,633,000 55 980.000 2,940 T/J 75,000 2,870 B 31,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 404 410 400 404 0 732,400 295,125,600 111 1,417.544 404 T/J 196,200 402 B 16,000 170 KMTR Kirana Megatara Tbk. --U3---2 645 695 650 660 15 2,567,100 1,725,309,000 656 144.105 660 T/J 700 655 B 5,600 171 KPIG MNC Land Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 290.491 1,340 J 49,500 1,265 B 100 172 KRAH Grand Kartech Tbk. --U4---2 2,540 2,540 2,520 2,530 -10 65,700 166,181,000 104 920.000 2,530 T/J 1,600 2,520 B 500 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 442 444 434 434 -8 2,486,000 1,087,757,000 348 53.956 436 J 50,000 434 T/B 73,100 174 KREN Kresna Graha Investama Tbk. --S8K--1 655 665 650 660 5 46,459,000 30,608,795,500 5,661 6,866.417 665 J 776,000 660 T/B 34,700 175 LINK Link Net Tbk. --S9K--1 5,200 5,200 5,050 5,200 0 480,600 2,492,042,500 569 325.000 5,200 T/J 202,600 5,175 B 102,800 176 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,150 3,090 3,110 -40 320,600 998,459,000 219 336.216 3,110 T/J 59,700 3,090 B 43,200 177 LPKR Lippo Karawaci Tbk. --S6XXO1 480 478 470 478 -2 12,293,000 5,845,441,400 1,384 122.387 478 T/J 2,158,000 476 B 361,800 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,925 10,900 10,550 10,600 -325 3,460,300 36,758,822,500 3,276 240.194 10,600 T/J 94,000 10,575 B 17,400 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,310 1,285 1,285 -20 3,453,400 4,465,000,000 623 331.613 1,290 J 5,000 1,285 T/B 530,700 180 LTLS Lautan Luas Tbk. --S9---1 640 640 620 640 0 2,100 1,315,000 5 226.238 640 T/J 21,900 635 B 300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 760 745 580 735 -25 618,600 459,938,000 56 1,549.783 735 T/J 19,000 650 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 690 700 685 685 -5 80,000 55,130,000 25 389.205 690 J 20,000 685 T/B 99,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 0 0 1,815 0 0 0 0 108.036 1,800 J 200 1,725 B 6,800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,500 7,775 7,425 7,700 200 673,800 5,182,895,000 599 1,232.000 7,700 T/J 200,600 7,600 B 200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,775 1,800 1,775 1,795 20 1,682,000 3,008,539,500 198 718.000 1,795 T/J 22,800 1,785 B 11,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 300 296 300 0 1,948,000 581,051,800 31 213.311 302 J 100,000 300 T/B 290,500 187 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 1,000 3,900 B 1,000 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,210 3,280 3,150 3,160 -50 102,100 323,600,000 71 243.077 3,200 J 600 3,160 T/B 39,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 695 700 680 690 -5 2,983,400 2,059,982,500 306 43.125 690 T/J 9,000 685 B 347,300 190 MCAS M Cash Integrasi Tbk. --U9---2 2,760 2,860 2,750 2,790 30 5,980,400 16,794,225,000 784 201.444 2,790 T/J 648,600 2,780 B 86,100 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 198 200 196 199 1 6,140,600 1,218,417,300 305 178.488 199 T/J 216,300 198 B 143,100 192 MDIA Intermedia Capital Tbk. --U9---1 278 280 278 280 2 280,900 78,526,400 26 202.899 284 J 151,700 280 T/B 441,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,940 2,930 2,710 2,790 -150 83,700 235,167,000 42 139.500 2,780 J 6,300 2,730 B 5,000 194 MDLN Modernland Realty Tbk. --S6---1 350 352 344 350 0 2,815,000 980,269,800 196 103.871 352 J 40,100 350 T/B 168,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,265 1,275 1,220 1,225 -40 25,913,100 32,251,567,500 3,071 2,157.564 1,230 J 9,500 1,225 T/B 787,900 196 MEGA Bank Mega Tbk. XDU8---1 3,500 0 0 3,500 0 0 0 0 2,551.244 3,490 J 100 3,300 B 500 197 MERK Merck Tbk. --U5---2 6,300 6,400 6,150 6,400 100 28,700 176,895,000 12 16,874.522 6,400 T/J 2,600 6,300 B 2,900 198 META Nusantara Infrastructure Tbk. --S7---1 204 204 200 204 0 4,535,300 916,895,000 86 61.243 204 T/J 426,300 202 B 1,494,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,690 1,690 1,640 1,690 0 99,600 167,356,000 13 866.667 1,690 T/J 103,900 1,600 B 162,600 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,000 1,000 1,000 0 1,900 1,900,000 1 363.636 1,050 J 500 1,000 T/B 98,100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,150 2,150 2,070 2,120 -30 4,346,600 9,204,159,000 886 124.817 2,130 J 39,600 2,120 T/B 136,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,775 1,775 1,760 1,775 0 1,470,100 2,587,377,500 2 1,690.476 1,780 J 35,000 1,745 B 45,200 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 288 294 282 288 0 3,505,000 1,009,000,000 342 720.000 288 T/J 62,900 286 B 29,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,000 27,000 26,825 26,825 -175 1,500 40,447,500 7 1,277.381 26,825 T/J 2,100 26,000 B 1,100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,150 16,150 16,000 16,150 0 8,200 132,117,500 10 102,866.242 16,400 J 12,600 16,150 T/B 2,100 206 MLPL Multipolar Tbk. --S9K--1 157 158 151 151 -6 24,541,000 3,745,079,000 839 17.320 151 T/J 414,500 150 B 5,098,100 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 550 585 0 75,700 43,611,000 10 100.000 585 T/J 82,600 520 B 25,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,395 1,375 1,390 5 10,227,400 14,169,714,500 4,109 154.444 1,390 T/J 75,800 1,385 B 100,500 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 820 810 820 -10 53,800 44,024,500 65 54.667 820 T/J 44,600 810 B 3,200 210 MPPA Matahari Putra Prima Tbk. --S9---1 406 416 402 402 -4 542,700 220,168,200 197 169.014 408 J 9,200 402 T/B 52,600 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,850 0 0 4,850 0 0 0 0 439.916 4,800 J 200 3,640 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 785 785 760 785 0 210,100 164,825,000 19 51.645 790 J 20,500 755 B 5,000 213 MTDL Metrodata Electronics Tbk. --U9---1 770 780 750 760 -10 2,341,200 1,806,844,500 309 1,368.186 760 T/J 57,800 755 B 3,500 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 360 362 360 362 2 5,049,200 1,817,763,000 16 152.196 362 T/J 25,000 360 B 2,500,000 216 MYOH Samindo Resources Tbk. --U2---1 795 800 780 790 -5 235,500 185,791,500 23 94.095 790 T/J 815,300 780 B 100 217 MYRX Hanson International Tbk. --S6XXO2 146 149 145 146 0 408,562,500 60,019,429,000 1,123 99.569 146 T/J 2,687,700 145 B 31,660,900 218 NASA Ayana Land International Tbk. --U9---2 396 420 380 416 20 533,000 218,104,400 95 403.883 420 J 50,000 418 B 10,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,700 4,170 3,600 3,880 180 1,540,200 6,090,843,000 910 1,193.846 3,880 T/J 61,400 3,860 B 3,700 220 NIRO Nirvana Development Tbk. --U6---2 95 94 92 94 -1 16,100 1,497,000 13 89.524 94 T/J 90,900 93 B 25,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,895 1,885 1,800 1,845 -50 40,600 73,571,500 28 1,117.863 1,860 J 200 1,840 B 2,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 910 905 905 905 -5 1,400 1,267,000 3 241.333 920 J 800 905 T/B 900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 450 420 426 -16 1,234,900 528,299,000 266 50.118 434 J 6,000 426 T/B 82,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,880 J 2,000 1,430 B 200 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 505 630 510 590 85 32,061,400 19,242,870,000 4,639 1,167.277 595 J 111,400 590 T/B 30,700 226 PALM Provident Agro Tbk. --U1---2 308 308 304 308 0 9,100 2,800,400 5 84.183 310 J 7,300 270 B 5,000 227 PANS Panin Sekuritas Tbk. --U8---1 1,965 1,995 1,990 1,990 25 1,000 1,990,500 5 1,447.273 1,990 T/J 6,200 1,915 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 905 910 895 910 5 128,100 115,778,500 29 107.059 910 T/J 49,800 905 B 6,000 229 PBRX Pan Brothers Tbk. --S4K--1 460 462 444 462 2 14,502,800 6,593,246,200 860 817.699 462 T/J 119,400 460 B 500,000 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,670 1,500 1,500 1,500 -170 10,000 15,000,000 1 125.000 1,500 T/J 41,000 1,260 B 200 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,310 2,360 2,300 2,350 40 116,600 271,467,000 19 1,566.667 2,350 T/J 2,800 2,340 B 15,200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,400 1,400 0 200 280,000 2 273.171 1,390 J 1,000 1,300 B 6,600 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 3,380 3,380 3,380 -10 100 338,000 1 1,402.548 3,350 J 4,500 3,110 B 5,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,070 1,050 1,055 -15 1,558,900 1,649,349,500 383 1,756.577 1,060 J 107,700 1,055 T/B 25,900 235 PNIN Paninvest Tbk. --U8---1 1,210 1,220 1,180 1,190 -20 70,600 83,862,000 55 1,265.419 1,190 T/J 14,400 1,180 B 5,000 236 PNLF Panin Financial Tbk. --S8---1 248 248 240 244 -4 8,485,700 2,063,905,400 381 263.727 246 J 294,000 244 T/B 93,400 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 920 920 920 -300 700 644,000 4 459.687 1,150 J 100 920 T/B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,090 4,100 4,060 4,080 -10 42,139,500 171,574,176,000 345 2,589.638 4,080 T/J 157,800 4,060 B 22,000 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 635 620 620 0 87,500 54,925,000 4 115.888 630 J 12,700 0 B 0 240 POWR Cikarang Listrindo Tbk. --M7---2 1,170 1,200 1,150 1,160 -10 98,700 115,981,000 65 77.333 1,160 T/J 1,900 1,155 B 31,100 241 PPRE PP Presisi Tbk. --U7---1 358 358 356 358 0 6,910,600 2,473,128,800 304 83.256 360 J 5,100 356 B 199,400 242 PPRO PP Properti Tbk. --S6K--1 171 174 169 170 -1 12,716,600 2,169,166,000 887 367.568 171 J 1,890,800 170 T/B 188,100 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,430 3,430 3,380 3,430 0 131,800 452,036,000 28 52.769 3,430 T/J 17,600 3,380 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 282 280 260 264 -18 32,936,200 8,795,355,400 1,450 856.503 266 J 213,200 264 T/B 815,400 245 PTBA Bukit Asam Tbk. --S2BXO1 2,950 2,980 2,890 2,910 -40 16,657,900 48,988,017,000 3,187 2,530.435 2,910 T/J 167,300 2,900 B 606,500 246 PTPP PP (Persero) Tbk. --S6XXO1 2,740 2,710 2,640 2,680 -60 6,805,500 18,208,524,000 2,540 503.759 2,680 T/J 38,300 2,670 B 199,300 247 PTRO Petrosea Tbk. --M2---1 2,410 2,410 2,300 2,360 -50 3,410,700 8,003,709,000 771 1,888.000 2,370 J 33,900 2,360 T/B 220,800 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,000 J 500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 610 610 595 610 0 7,554,600 4,563,014,000 1,064 2,351.671 610 T/J 8,201,700 605 B 2,600 250 RAJA Rukun Raharja Tbk. --S7---1 565 580 510 515 -50 3,137,500 1,703,409,500 587 1,769.030 520 J 10,000 515 T/B 5,900 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,230 1,280 1,210 1,280 50 7,060,800 8,801,850,000 751 800.000 1,280 T/J 2,275,200 1,240 B 81,000 252 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,625 J 100 5,150 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 139 140 136 138 -1 323,947,200 45,012,441,600 712 75.765 138 T/J 1,431,900 136 B 1,147,600 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 358 338 338 -4 12,100 4,091,800 3 2,644.757 352 J 200 338 T/B 18,000 255 RODA Pikko Land Development Tbk. --U6---2 298 298 280 280 -18 1,600 461,800 12 447.070 280 T/J 500 274 B 200 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,210 1,195 1,200 0 5,261,700 6,314,631,500 195 470.588 1,210 J 18,500 1,195 B 8,900 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 555 530 550 5 3,406,200 1,835,196,000 1,080 687.500 550 T/J 66,300 545 B 41,000 258 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 10,475 10,475 10,100 10,475 0 22,900 236,922,500 15 6,758.065 10,450 J 4,800 10,100 B 1,300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,720 2,660 2,660 -50 6,757,900 18,208,403,000 1,566 1,203.331 2,670 J 1,000 2,660 T/B 113,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 790 785 785 785 -5 100 78,500 1 878.027 785 T/J 300 750 B 21,400 262 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,470 2,490 0 136,200 338,713,000 29 106.410 2,490 T/J 302,100 2,480 B 12,500 263 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---2 815 820 810 810 -5 2,123,000 1,730,054,500 302 578.571 810 T/J 8,700 805 B 104,000 265 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---1 680 690 680 690 10 3,339,300 2,293,863,000 143 118.966 690 T/J 4,182,900 685 B 24,200 267 SILO Siloam International Hospitals Tbk. --U9---1 8,100 8,150 8,075 8,125 25 89,700 727,510,000 93 92.279 8,125 T/J 4,300 8,050 B 700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 605 580 590 5 12,286,500 7,321,667,500 2,253 53.636 590 T/J 728,200 585 B 75,800 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,030 1,030 0 25,100 25,853,000 4 1.144 1,030 T/J 82,500 1,005 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 500 0 0 500 0 0 0 0 434.783 498 J 2,000 474 B 100 271 SMAR Smart Tbk. --U1---2 3,500 4,100 3,500 4,100 600 30,600 123,745,000 27 1,354.655 4,180 J 600 4,100 T/B 9,400 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,640 3,710 3,600 3,670 30 605,000 2,204,356,000 418 655.357 3,670 T/J 26,100 3,640 B 700 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 800 800 0 176,800 141,467,000 58 966.184 805 J 10,000 800 T/B 246,600 274 SMDR Samudera Indonesia Tbk. --S7---1 460 460 440 444 -16 5,093,600 2,291,183,200 662 1,781.844 446 J 149,000 444 T/B 32,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 910 910 890 895 -15 5,801,600 5,226,027,500 1,033 1,470.588 895 T/J 17,700 890 B 328,700 276 SMRU SMR Utama Tbk. --U2---2 440 510 438 505 65 6,788,500 3,119,488,700 471 123.497 505 T/J 26,400 500 B 100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,285 1,340 1,280 1,330 45 2,575,500 3,341,496,500 683 3,552.445 1,330 T/J 20,000 1,325 B 1,600 278 SOCI Soechi Lines Tbk. --M7---1 258 260 254 254 -4 4,775,900 1,221,637,000 312 46.182 256 J 22,000 254 T/B 523,200 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 232 220 230 -2 78,500 17,987,600 17 245.462 232 J 600 230 T/B 4,348,300 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 334 -2 41,168,400 13,838,486,200 998 139.167 336 J 3,141,400 334 T/B 6,887,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 3,990 3,970 3,970 -30 20,500 81,791,000 15 72.182 3,960 J 100 3,760 B 1,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 565 545 545 -5 83,052,500 46,002,377,500 2,502 223.590 545 T/J 227,400 540 B 725,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,440 1,420 1,430 -10 39,851,800 57,189,580,500 4,054 213.433 1,430 T/J 111,900 1,425 B 300 284 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 0 200 10,000 2 64.769 50 T/J 550,724,700 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 3,750 3,780 3,750 3,750 0 2,610,800 9,818,327,000 1,406 3,409.091 3,750 T/J 63,500 3,740 B 123,000 288 TARA Sitara Propertindo Tbk. --S6K--1 815 825 810 825 10 40,787,900 33,350,219,500 4,826 778.302 825 T/J 582,000 820 B 59,200 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,625 5,550 5,600 0 1,454,600 8,135,190,000 1,074 276.543 5,600 T/J 527,100 5,575 B 12,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,280 1,330 1,275 1,275 -5 2,377,900 3,102,484,500 547 290.334 1,275 T/J 53,000 1,270 B 31,300 291 TCID Mandom Indonesia Tbk. --U5---1 18,000 17,800 17,300 17,800 -200 2,100 36,580,000 4 1,745.920 17,800 T/J 4,000 17,300 B 400 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 855 850 840 840 -15 62,900 53,138,500 27 270.968 840 T/J 6,200 695 B 20,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 735 735 690 735 0 2,100 1,453,500 2 166.561 730 J 2,000 695 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,550 2,550 2,550 0 600 1,530,000 5 2,095.489 2,550 T/J 600 2,060 B 800 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 520 530 5 624,400 327,383,000 97 265.000 530 T/J 10,800 520 B 5,400 296 TINS Timah Tbk. --S2K--1 980 990 965 975 -5 4,691,400 4,599,486,500 618 498.219 975 T/J 563,100 970 B 1,095,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,925 7,250 6,800 7,000 75 13,985,500 98,507,515,000 4,258 432.798 7,000 T/J 143,400 6,925 B 100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,130 0 0 1,130 0 0 0 0 519.803 1,120 J 900 1,005 B 2,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,680 2,680 2,680 2,680 0 10,000 26,800,000 1 141.053 2,710 J 10,000 2,680 T/B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,300 4,310 4,210 4,220 -80 8,896,800 38,139,186,000 579 1,361.290 4,230 J 35,100 4,220 T/B 2,600 301 TOTL Total Bangun Persada Tbk. --S6---1 710 715 700 710 0 367,800 260,074,000 94 255.188 710 T/J 26,400 700 B 46,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 384 390 374 380 -4 942,100 357,764,200 77 1,232.686 384 J 300 380 T/B 27,600 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,470 3,520 3,370 3,370 -100 556,100 1,900,731,000 802 3,221.089 3,380 J 20,000 3,370 T/B 12,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 362 366 330 332 -30 292,147,400 102,486,150,000 3,725 274.394 332 T/J 8,147,700 330 B 2,043,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 123 123 123 -1 400 49,200 1 123.948 124 J 200 123 T/B 100 306 TRST Trias Sentosa Tbk. --U3---1 388 386 386 386 -2 913,500 352,611,000 22 230.255 400 J 17,500 386 T/B 36,500 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,645 1,590 1,600 0 391,800 629,102,500 55 285.429 1,600 T/J 17,300 1,595 B 20,500 308 TURI Tunas Ridean Tbk. --U9---1 1,370 1,370 1,360 1,360 -10 412,900 565,020,000 6 3,022.222 1,365 J 97,200 1,360 T/B 316,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,490 1,480 1,370 1,450 -40 196,300 284,563,500 74 2,811.385 1,450 T/J 142,500 1,440 B 500 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 0 0 3,990 0 0 0 0 147.774 3,970 J 1,500 3,670 B 100 311 VICO Victoria Investama Tbk. --U8---1 200 210 186 202 2 171,500 34,302,200 15 161.600 202 T/J 5,800 196 B 1,000 312 VIVA Visi Media Asia Tbk. --S9---1 342 342 314 320 -22 5,164,800 1,682,651,200 321 106.667 322 J 10,000 320 T/B 147,000 313 VOKS Voksel Electric Tbk. --S4---1 224 224 224 224 0 3,000 672,000 5 99.087 224 T/J 4,500 220 B 300 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 268 272 264 266 -2 1,855,600 494,689,000 243 91.724 270 J 144,200 266 T/B 8,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,700 1,675 1,695 0 5,728,400 9,667,150,000 1,042 435.673 1,695 T/J 268,200 1,690 B 20,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 342 348 338 346 4 1,515,700 518,530,400 92 93.570 346 T/J 50,900 344 B 137,000 317 WOOD Integra Indocabinet Tbk. --S5---2 310 314 306 308 -2 18,315,100 5,658,382,000 972 118.462 308 T/J 639,500 306 B 2,120,600 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 426 426 416 416 -10 30,217,900 12,693,859,400 1,279 84.898 418 J 661,300 416 T/B 1,469,800 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,560 2,560 2,500 2,530 -30 7,231,000 18,283,984,000 1,574 682.861 2,530 T/J 142,300 2,520 B 136,800 320 WTON Wijaya Karya Beton Tbk. --S3K--1 520 530 510 515 -5 7,096,800 3,645,899,500 420 87.288 515 T/J 29,100 510 B 140,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,860 1,735 1,770 20 26,297,800 47,190,582,000 4,822 1,264.286 1,770 T/J 30,200 1,765 B 112,800 Total 3,714,554,000 2,141,053,012,700 195,270 4,259,345,200 149,174,900 Jakarta, 28 March 2018 Trading Division