List of Securities Quotation: IDX SMC Composite Date: Wednesday, 14 February 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 13,400 13,500 13,400 13,400 0 1,160,400 15,595,777,500 760 1,088.582 13,425 J 12,900 13,400 T/B 597,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,400 J 1,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,100 2,190 2,190 2,190 90 100 219,000 1 58.400 2,150 J 1,500 2,100 B 2,900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,325 1,285 1,290 -25 5,169,500 6,705,204,500 1,373 1,573.171 1,290 T/J 661,800 1,285 B 284,700 5 ACST Acset Indonusa Tbk. --U6---1 2,830 2,850 2,820 2,830 0 863,500 2,455,869,000 73 118.843 2,830 T/J 50,000 2,820 B 5,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,380 2,390 2,350 2,370 -10 7,907,600 18,730,556,000 1,260 1,861.261 2,370 T/J 15,600 2,360 B 312,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,725 9,275 8,725 8,900 175 125,000 1,120,167,500 139 382.796 8,950 J 5,200 8,900 T/B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 278 284 278 280 2 1,180,000 331,077,600 83 24.992 280 T/J 183,500 278 B 49,900 9 AGII Aneka Gas Industri Tbk. --S3---1 745 745 745 745 0 9,600 7,152,000 16 67.727 745 T/J 900 735 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 550 550 -5 5,040,500 2,796,483,500 490 898.575 555 J 335,200 550 T/B 2,584,900 11 AGRS Bank Agris Tbk. --U8---2 360 420 360 406 46 3,074,600 1,224,683,800 813 369.091 408 J 500 406 T/B 75,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 452 470 452 466 14 46,030,800 21,382,573,600 2,314 56.719 466 T/J 3,369,900 464 B 816,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,950 6,000 5,850 5,925 -25 5,547,100 32,924,995,000 1,493 4,722.207 5,925 T/J 37,900 5,900 B 21,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 386 0 0 386 0 0 0 0 367.619 386 J 7,600 354 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,475 5,500 5,450 5,475 0 4,700 25,755,000 22 223.469 5,475 T/J 10,000 5,450 B 5,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 610 600 610 10 20,200 12,320,000 7 1,556.559 610 T/J 10,200 590 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,390 1,400 1,390 1,400 10 383,800 535,295,500 34 116.667 1,400 T/J 134,900 1,390 B 1,200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 875 910 880 885 10 73,143,000 65,146,635,500 2,971 583.504 885 T/J 1,039,900 880 B 901,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,775 1,780 0 86,800 154,499,000 4 113.956 1,780 T/J 400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 510 505 510 0 300 152,500 3 542.461 510 T/J 206,100 505 B 233,100 21 APLN Agung Podomoro Land Tbk. --M6---1 218 222 216 218 0 19,901,200 4,354,011,600 649 59.726 218 T/J 2,677,900 216 B 3,595,500 22 ARII Atlas Resources Tbk. --U2---2 1,100 1,150 1,030 1,150 50 61,200 69,178,000 25 76.667 1,150 T/J 30,000 1,030 B 4,600 23 ARMY Armidian Karyatama Tbk. --U6---2 290 304 280 292 2 12,173,100 3,526,001,000 815 97.333 292 T/J 745,300 290 B 500 24 ARNA Arwana Citramulia Tbk. --S3---1 330 332 328 330 0 460,800 152,149,400 105 2,242.914 330 T/J 1,020,900 328 B 133,700 25 ASGR Astra Graphia Tbk. --U9---1 1,250 1,270 1,250 1,250 0 24,400 30,702,500 20 259.164 1,270 J 15,000 1,255 B 20,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 850 850 835 840 -10 3,933,400 3,304,883,500 194 1,555.556 835 J 4,800 830 B 62,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 386 380 382 0 5,285,400 2,020,366,400 507 363.810 384 J 1,706,500 382 T/B 320,500 28 ATIC Anabatic Technologies Tbk. --U9---1 775 960 705 705 -70 2,800 2,365,000 8 100.714 770 J 1,000 710 B 4,100 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 1,930 1,960 1,925 1,935 5 172,200 332,481,000 88 1,750.023 1,935 T/J 9,800 1,930 B 12,600 31 BABP Bank MNC Internasional Tbk. --U8---2 52 54 52 52 0 7,983,500 418,986,000 200 59.684 53 J 832,500 52 T/B 3,259,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 286 292 264 270 -16 959,800 264,421,400 166 199.064 274 J 600 270 T/B 72,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,475 1,470 1,475 0 94,000 138,222,500 18 1,843.750 1,475 T/J 18,400 1,450 B 4,500 34 BBKP Bank Bukopin Tbk. --S8---1 615 625 610 615 0 3,967,400 2,447,693,000 408 182.444 620 J 1,117,500 615 T/B 5,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,355 0 0 1,355 0 0 0 0 98.188 1,385 J 2,600 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,050 2,100 2,100 2,100 50 15,000 31,500,000 2 526.154 0 J 0 2,100 T/B 400 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,760 3,830 3,760 3,810 50 19,960,000 75,702,169,000 2,235 496.956 3,810 T/J 4,258,800 3,800 B 1,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 330 326 326 0 2,565,300 837,332,200 79 331.908 326 T/J 246,400 324 B 4,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,550 0 0 1,550 0 0 0 0 627.492 1,545 J 400 1,395 B 100 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 41,406,300 2,070,315,000 9,169 217.306 50 T/J 144,628,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 298 288 290 -6 25,455,700 7,401,440,800 1,090 170.588 290 T/J 9,556,100 288 B 2,809,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 700 710 700 710 10 5,700 4,012,000 12 3,638.413 710 T/J 2,107,700 700 B 133,500 44 BHIT MNC Investama Tbk. --S9K--1 132 136 125 129 -3 66,303,200 8,755,803,100 12,097 377.248 130 J 889,500 129 T/B 109,800 45 BINA Bank Ina Perdana Tbk. --U8---2 985 1,000 940 945 -40 6,902,300 6,811,332,500 113 533.910 950 J 7,700 940 B 1,000 46 BIPI Benakat Integra Tbk. --S2K--2 87 90 87 88 1 45,757,200 4,031,615,600 946 62.857 89 J 6,957,500 88 T/B 80,500 47 BIRD Blue Bird Tbk. --U7---1 3,500 3,530 3,490 3,500 0 388,700 1,361,360,000 128 53.846 3,510 J 800 3,500 T/B 51,800 48 BISI BISI International Tbk. --S1---1 1,815 1,825 1,800 1,825 10 116,900 212,925,000 21 912.500 1,825 T/J 95,700 1,790 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,280 2,250 2,280 10 9,716,100 22,031,425,000 385 380.000 2,280 T/J 164,000 2,260 B 112,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 770 795 765 785 15 40,016,500 31,330,019,500 2,561 182.558 785 T/J 133,100 780 B 2,613,400 51 BKSL Sentul City Tbk. --S6K--1 200 212 200 206 6 357,948,000 74,236,303,800 4,097 14.235 208 J 9,470,700 206 T/B 5,554,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 226 212 212 -14 12,700 2,820,400 11 486.462 222 J 1,900 212 T/B 9,600 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 9,700 9,700 9,700 9,700 0 500 4,850,000 1 323.333 9,450 J 1,500 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 0 0 328 0 0 0 0 102.500 356 J 1,300 350 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 645 655 635 645 0 67,977,100 43,899,640,000 9,146 524.988 645 T/J 317,000 640 B 542,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 101,000 5,050,000 2 1.719 50 T/J 2,679,331,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,420 1,425 1,415 1,425 5 1,305,500 1,855,005,500 339 10.521 1,425 T/J 221,500 1,410 B 560,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 286 290 282 284 -2 1,071,800 304,347,200 158 3.357 286 J 37,100 284 T/B 240,200 60 BNLI Bank Permata Tbk. --M8K--1 660 665 650 650 -10 4,295,100 2,818,424,500 415 7.077 660 J 785,900 650 T/B 1,334,500 61 BOGA Bintang Oto Global Tbk. --S9---2 610 610 605 605 -5 5,411,700 3,278,663,500 327 587.379 610 J 111,000 605 T/B 19,200 62 BOLT Garuda Metalindo Tbk. --U4---2 945 960 940 940 -5 355,000 338,017,000 109 170.909 940 T/J 39,500 935 B 9,900 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 5,600 B 2,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,700 7,700 7,700 7,700 0 100 770,000 1 299.675 7,700 T/J 4,000 6,800 B 2,200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 82 83 79 80 -2 98,791,100 7,966,785,400 900 12.598 80 T/J 1,527,100 79 B 26,711,300 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,330 J 5,000 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,370 2,480 2,370 2,480 110 27,674,800 67,386,061,000 2,374 194.219 2,480 T/J 248,300 2,470 B 585,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,785 1,820 1,785 1,800 15 12,106,500 21,756,175,000 1,150 352.592 1,800 T/J 3,605,800 1,790 B 6,000 69 BSIM Bank Sinarmas Tbk. --U8---1 810 835 790 790 -20 7,600 6,043,500 6 538.811 800 J 45,000 790 T/B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 0 0 2,450 0 0 0 0 125.641 2,450 J 16,600 2,040 B 200 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---2 148 158 141 143 -5 6,368,200 948,769,900 626 1,095.618 143 T/J 70,300 142 B 840,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 405,308,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,220 3,270 3,190 3,200 -20 572,900 1,843,542,000 216 619.480 3,200 T/J 377,200 3,190 B 50,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,830 1,780 1,800 -50 21,600 38,928,000 16 305.085 1,800 T/J 10,200 1,610 B 100 76 BUMI Bumi Resources Tbk. --S2LKO2 330 336 324 324 -6 509,133,300 167,230,445,000 6,576 18.804 326 J 8,010,500 324 T/B 21,770,000 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 486 550 486 498 12 600 308,900 6 191.538 550 J 2,200 496 B 1,500 78 BVIC Bank Victoria International Tbk. --S8---1 254 262 254 256 2 2,050,400 528,074,800 190 242.074 256 T/J 10,500 254 B 222,300 79 BWPT Eagle High Plantations Tbk. --U1K--1 216 218 214 218 2 14,633,600 3,169,979,200 717 47.679 218 T/J 4,466,700 216 B 1,015,200 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,750 10,750 10,750 -50 5,100 54,825,000 4 185.345 10,800 J 22,500 10,700 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 680 680 650 660 -20 633,500 419,349,500 230 200.000 660 T/J 36,200 655 B 18,500 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,470 0 0 1,470 0 0 0 0 84.000 1,450 J 100 1,410 B 2,500 83 CASA Capital Financial Indonesia Tbk. --S8---2 292 300 286 290 -2 2,307,400 668,878,400 147 529.806 292 J 34,400 290 T/B 100,600 84 CASS Cardig Aero Services Tbk. --U7---2 725 725 700 710 -15 4,100 2,882,500 3 177.500 720 J 300 710 T/B 49,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 92 92 89 91 -1 540,300 48,517,000 80 582.400 91 T/J 39,400 90 B 7,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 314 330 310 320 6 2,337,300 742,334,000 89 25.041 320 T/J 15,100,600 318 B 335,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 635 0 0 635 0 0 0 0 2,304.231 650 J 18,300 520 B 3,600 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 920 905 915 -5 1,340,800 1,219,663,000 187 795.652 915 T/J 32,400 910 B 23,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,625 1,530 1,580 5 18,300 28,758,000 52 151.188 1,580 T/J 113,300 1,530 B 2,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 380 390 364 368 -12 2,500,100 942,089,000 471 69.611 370 J 40,100 368 T/B 65,900 91 COWL Cowell Development Tbk. --M6---2 825 830 805 830 5 359,100 292,478,500 81 638.462 830 T/J 4,200 805 B 11,200 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 410,600 20,530,000 6 45.455 50 T/J 96,214,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 530 0 0 530 0 0 0 0 267.454 525 J 5,400 515 B 5,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,625 0 0 1,625 0 0 0 0 541.667 1,600 J 1,200 1,300 B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,700 J 100 4,500 B 700 96 CTRA Ciputra Development Tbk. --S6IK-1 1,265 1,300 1,255 1,300 35 6,678,600 8,523,146,000 911 291.063 1,300 T/J 6,830,200 1,260 B 150,200 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 29,257,800 1,462,890,100 279 16.496 50 T/J 11,165,900 0 B 0 98 DILD Intiland Development Tbk. --S6---1 350 354 346 354 4 4,517,700 1,582,843,400 244 61.687 354 T/J 88,900 352 B 1,300 99 DKFT Central Omega Resources Tbk. --U2---2 398 400 392 400 2 517,600 206,307,000 18 1,027.485 400 T/J 530,200 392 B 18,200 100 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,990 4,800 4,990 -10 3,000 14,493,000 5 29,828.442 4,990 T/J 1,500 4,800 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 188 191 187 189 1 2,115,800 399,215,200 135 90.000 190 J 462,500 189 T/B 164,400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,240 2,240 0 10,100 22,624,000 2 1,967.691 2,250 J 41,000 2,240 T/B 4,900 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,130 1,155 1,110 1,120 -10 33,122,200 37,391,946,000 2,970 1,516.300 1,125 J 377,100 1,120 T/B 1,657,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 296 296 290 294 -2 355,400 104,344,200 31 53.455 294 T/J 61,500 290 B 3,800 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 398 398 394 396 -2 271,900 107,692,000 29 107.027 396 T/J 105,700 394 B 33,600 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 14,500 J 100 13,925 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 0 J 0 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 0 0 2,000 0 0 0 0 736.183 2,040 J 6,000 1,955 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 320 326 296 300 -20 3,223,600 992,367,200 734 200.000 304 J 104,600 300 T/B 15,400 110 ECII Electronic City Indonesia Tbk. --U9---2 875 875 800 875 0 123,500 105,652,500 83 21.605 875 T/J 10,000 820 B 100 111 ELSA Elnusa Tbk. --S2K--1 406 426 406 420 14 114,569,200 48,102,615,200 3,171 105.000 422 J 2,731,800 420 T/B 2,248,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 21,800 1,090,000 22 10.308 50 T/J 212,078,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 208 214 202 208 0 201,965,500 42,176,892,000 3,808 17.342 208 T/J 572,100 206 B 12,915,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,900 J 83,500 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 925 950 890 920 -5 19,972,500 18,325,042,500 1,403 92.000 920 T/J 1,046,600 910 B 556,800 116 ESSA Surya Esa Perkasa Tbk. --U2---1 322 334 320 324 2 12,252,200 3,988,708,000 827 603.228 324 T/J 373,300 322 B 389,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,960 2,980 2,910 2,910 -50 3,414,600 10,036,545,000 3,062 147.685 2,930 J 161,900 2,910 T/B 15,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,510 1,510 1,510 1,510 0 3,000 4,530,000 2 2,374.774 1,545 J 1,000 1,505 B 200 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,500 5,500 5,400 5,500 0 281,200 1,533,867,500 94 1,260.427 5,500 T/J 41,500 5,450 B 11,400 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,445 1,475 1,445 1,475 30 15,900 23,449,500 10 295.000 1,475 T/J 5,000 1,450 B 1,800 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,400 2,400 2,400 0 2,000 4,800,000 1 1,920.000 2,450 J 1,000 2,400 T/B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 585 595 580 590 5 2,453,600 1,442,835,500 115 590.000 590 T/J 7,800 585 B 16,400 123 FORZ Forza Land Indonesia Tbk. --S6---1 730 740 725 740 10 26,381,400 19,452,730,500 87 336.364 740 T/J 209,800 725 B 149,400 124 FPNI Lotte Chemical Titan Tbk. --M3---2 200 204 198 198 -2 2,064,200 413,616,700 201 60.058 200 J 118,400 198 T/B 53,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 3,800 190,000 8 2.778 50 T/J 4,248,100 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---1 318 344 320 330 12 82,574,100 27,584,902,600 3,744 44.361 332 J 1,397,900 330 T/B 1,290,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 805 825 800 805 0 5,607,300 4,527,019,500 524 158.041 810 J 558,300 805 T/B 321,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 370 398 376 380 10 24,737,600 9,579,863,000 2,125 95.000 382 J 221,700 380 T/B 1,491,200 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,000 0 0 11,000 0 0 0 0 1,913.043 11,500 J 100 11,000 B 1,000 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 160 161 158 159 -1 317,500 51,008,200 30 63.600 161 J 150,000 159 T/B 274,500 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 330 J 900 276 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 930 960 930 960 30 1,300 1,230,000 8 2,003.841 980 J 2,000 960 T/B 4,500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,260 3,250 3,250 0 23,300 75,750,000 25 994.918 3,250 T/J 3,100 3,240 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 650 670 -35 2,500 1,717,500 7 1,030.769 675 J 100 650 B 1,600 137 HRTA Hartadinata Abadi Tbk. --S5---2 290 288 284 284 -6 264,000 75,413,200 56 94.667 286 J 100 284 T/B 129,200 138 HRUM Harum Energy Tbk. --S2K--1 3,200 3,280 3,200 3,260 60 2,951,000 9,583,392,000 1,230 62.692 3,270 J 66,300 3,260 T/B 1,280,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 7,000 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 895 900 900 900 5 35,200 31,680,000 2 70.312 915 J 100 895 B 1,000 141 IIKP Inti Agri Resources Tbk --U5---2 226 230 212 226 0 324,759,000 71,878,095,000 2,024 433.798 226 T/J 999,300 218 B 200,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 830 845 830 835 5 92,900 78,129,000 83 112.099 845 J 19,700 835 T/B 138,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 290 310 290 308 18 3,188,800 962,476,400 222 61.600 308 T/J 5,000 306 B 50,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,015 1,010 1,015 0 173,300 175,824,500 27 267.105 1,015 T/J 24,400 1,010 B 1,600 145 INAF Indofarma Tbk. --U5K--1 4,480 4,540 4,480 4,510 30 35,700 160,607,000 68 1,804.000 4,510 T/J 3,600 4,500 B 8,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,700 3,580 3,630 20 15,994,000 58,222,945,000 1,406 1,481.633 3,640 J 16,000 3,630 T/B 95,800 147 INDY Indika Energy Tbk. --S7LKO1 4,240 4,370 4,260 4,330 90 17,178,100 74,048,695,000 3,276 146.780 4,330 T/J 497,500 4,320 B 438,300 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,150 8,475 8,150 8,450 300 13,483,700 112,754,585,000 2,727 435.417 8,475 J 344,300 8,450 T/B 310,700 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 90 88 89 0 2,902,000 257,655,300 131 0.508 89 T/J 1,103,900 88 B 154,000 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 450 452 448 448 -2 3,296,900 1,483,530,200 372 315.802 452 J 120,200 448 T/B 57,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 420 410 412 -8 449,200 185,276,000 89 108.421 412 T/J 16,000 410 B 106,500 153 ISAT Indosat Tbk. --S7K--1 5,425 5,650 5,450 5,625 200 485,300 2,709,795,000 474 401.786 5,650 J 29,200 5,625 T/B 36,400 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,900 29,375 28,150 29,175 275 543,500 15,747,110,000 1,314 208.393 29,200 J 10,900 29,175 T/B 15,200 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 107 110 103 104 -3 231,000 24,179,900 43 74.286 105 J 14,900 104 T/B 41,500 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 500 458 480 -20 50,700 24,359,200 11 272.279 490 J 12,000 480 T/B 8,600 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 530 490 530 30 521,300 267,178,000 15 438.680 530 T/J 383,000 490 B 47,300 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 955 990 865 890 -65 807,700 714,090,000 159 635.714 890 T/J 30,000 880 B 3,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,600 1,560 1,575 0 2,645,400 4,178,846,000 797 430.563 1,575 T/J 9,000 1,570 B 22,700 160 JRPT Jaya Real Property Tbk. --S6---1 875 880 855 860 -15 6,169,700 5,341,866,000 1,169 826.923 865 J 10,600 860 T/B 507,700 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,750 5,775 5,600 5,675 -75 16,657,900 94,184,260,000 2,146 334.650 5,675 T/J 54,700 5,650 B 1,176,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 1,710 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,430 2,390 2,400 -20 476,300 1,143,512,000 209 2,400.000 2,410 J 2,600 2,400 T/B 93,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 484 494 484 488 4 8,102,300 3,958,324,400 498 59.296 490 J 641,100 488 T/B 142,500 165 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---1 292 298 286 288 -4 1,681,600 485,374,800 249 9.992 290 J 506,400 288 T/B 265,600 167 KINO Kino Indonesia Tbk. --U5---2 2,020 2,010 1,995 1,995 -25 5,500 11,043,500 18 52.500 2,010 J 400 1,995 T/B 20,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 3,030 2,970 2,990 10 882,700 2,643,260,000 143 996.667 2,990 T/J 12,900 2,980 B 19,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 408 420 402 404 -4 67,500 27,369,400 43 1,417.544 410 J 6,100 404 T/B 4,700 170 KMTR Kirana Megatara Tbk. --U3---2 448 454 442 444 -4 102,900 46,520,400 34 96.943 450 J 12,800 444 T/B 11,900 171 KPIG MNC Land Tbk. --U9---2 1,350 0 0 1,350 0 0 0 0 290.491 1,350 J 27,500 1,345 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,510 2,540 2,520 2,540 30 52,800 133,655,000 27 923.636 2,550 J 6,200 2,470 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 498 540 500 535 37 72,726,000 38,429,535,000 3,404 66.512 540 J 3,639,100 535 T/B 2,270,500 174 KREN Kresna Graha Investama Tbk. --S8K--1 520 545 515 540 20 49,682,600 26,355,499,000 4,687 5,617.978 540 T/J 208,200 535 B 474,700 175 LINK Link Net Tbk. --S9K--1 5,400 5,400 5,350 5,400 0 125,200 675,995,000 98 337.500 5,400 T/J 216,800 5,350 B 6,400 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,350 3,290 3,290 -20 660,800 2,183,748,000 223 355.676 3,300 J 199,800 3,290 T/B 39,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 520 525 515 520 0 9,179,700 4,785,643,500 1,057 133.141 525 J 1,303,400 520 T/B 353,800 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,675 10,650 10,300 10,375 -300 1,206,800 12,548,712,500 1,073 235.096 10,400 J 50,800 10,375 T/B 12,100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,355 1,365 1,335 1,350 -5 7,438,600 10,046,000,500 908 348.387 1,355 J 152,800 1,350 T/B 2,079,400 180 LTLS Lautan Luas Tbk. --S9---1 645 655 645 650 5 29,900 19,484,000 20 229.773 655 J 11,500 650 T/B 300 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,030 1,040 1,000 1,030 0 2,623,100 2,712,789,000 340 2,171.804 1,030 T/J 43,500 1,000 B 16,100 182 MAIN Malindo Feedmill Tbk. --U3---1 720 735 710 720 0 1,817,400 1,303,736,500 316 409.091 720 T/J 360,800 715 B 604,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 1,855 1,850 1,850 -5 3,100 5,735,500 17 110.119 1,850 T/J 88,600 1,815 B 6,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,125 7,275 7,100 7,150 25 2,257,300 16,149,592,500 960 1,144.000 7,150 T/J 274,100 7,125 B 5,600 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,800 1,830 1,790 1,800 0 2,681,500 4,856,976,500 397 720.000 1,805 J 36,100 1,800 T/B 34,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 286 284 280 284 -2 26,200 7,369,200 14 201.934 284 T/J 15,600 270 B 600,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,060 4,060 4,060 0 200 812,000 1 1,602.178 4,060 T/J 300 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,400 3,490 3,320 3,320 -80 87,400 295,249,000 117 255.385 3,360 J 500 3,320 T/B 1,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 855 880 845 850 -5 5,149,100 4,414,038,000 745 53.125 850 T/J 137,900 845 B 248,400 190 MCAS M Cash Integrasi Tbk. --U9---2 2,310 2,370 2,290 2,290 -20 5,307,200 12,350,709,000 651 165.343 2,290 T/J 622,400 2,280 B 40,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 220 210 220 2 5,176,700 1,128,918,400 313 197.324 220 T/J 733,300 218 B 691,700 192 MDIA Intermedia Capital Tbk. --U9---1 190 210 185 189 -1 3,767,500 719,351,200 173 136.957 189 T/J 18,900 188 B 104,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,370 2,390 2,370 2,380 10 167,300 396,774,000 22 119.000 2,380 T/J 17,900 2,370 B 159,500 194 MDLN Modernland Realty Tbk. --S6---1 304 312 300 308 4 3,491,400 1,072,737,000 420 91.407 308 T/J 249,800 306 B 51,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,225 1,185 1,205 5 42,883,800 51,621,898,000 3,813 2,122.338 1,205 T/J 10,900 1,200 B 278,800 196 MEGA Bank Mega Tbk. --U8---1 2,790 2,790 2,730 2,760 -30 14,300 39,356,000 11 2,011.838 2,800 J 500 2,730 B 3,200 197 MERK Merck Tbk. --U5---2 8,250 8,250 8,150 8,150 -100 1,300 10,662,500 6 21,488.649 8,200 J 300 8,150 T/B 900 198 META Nusantara Infrastructure Tbk. --S7---1 214 218 214 216 2 9,187,700 1,978,587,800 124 64.845 218 J 993,900 216 T/B 100,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,560 1,580 1,520 1,580 20 239,200 374,286,500 29 810.256 1,580 T/J 29,800 1,540 B 12,800 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 855 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,950 2,070 1,955 2,060 110 13,002,900 26,333,849,500 3,094 121.285 2,060 T/J 420,800 2,050 B 88,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,810 1,860 1,860 1,860 50 1,860,000 3,459,600,000 3 1,771.429 1,895 J 800 1,805 B 2,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 306 380 320 340 34 9,264,700 3,238,563,800 1,647 850.000 348 J 27,800 340 T/B 887,400 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,275 31,000 30,325 31,000 725 107,100 3,250,542,500 60 1,476.190 31,000 T/J 1,500 29,500 B 5,500 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,600 14,650 14,600 14,650 50 24,000 351,535,000 8 93,312.102 14,700 J 20,000 14,600 B 7,000 206 MLPL Multipolar Tbk. --S9K--1 165 176 164 168 3 42,707,800 7,275,195,400 1,539 19.270 169 J 183,300 168 T/B 863,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 585 J 110,000 510 B 2,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,590 1,650 1,555 1,555 -35 24,747,600 39,816,498,000 9,319 172.778 1,560 J 80,100 1,555 T/B 705,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 850 845 845 -5 92,500 78,172,500 10 56.333 845 T/J 1,400 835 B 100 210 MPPA Matahari Putra Prima Tbk. --S9---1 454 470 452 460 6 1,033,700 477,320,600 238 193.399 460 T/J 48,100 458 B 1,700 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,950 4,000 3,620 3,900 -50 700 2,642,000 6 353.747 3,850 J 100 3,800 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 860 870 810 825 -35 160,600 131,687,500 38 54.276 840 J 200 825 T/B 6,900 213 MTDL Metrodata Electronics Tbk. --U9---1 685 690 675 690 5 5,100 3,463,500 8 1,242.169 690 T/J 130,000 680 B 5,000 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 366 360 360 360 -6 13,700 4,932,000 2 151.355 360 T/J 36,300 358 B 50,000 216 MYOH Samindo Resources Tbk. --U2---1 775 775 760 775 0 510,800 393,946,500 43 92.309 775 T/J 289,000 770 B 100 217 MYRX Hanson International Tbk. --S6XXO2 159 171 148 152 -7 809,519,700 126,975,742,600 4,535 103.661 153 J 2,472,000 152 T/B 1,150,700 218 NASA Ayana Land International Tbk. --U9---2 390 386 380 382 -8 5,700 2,188,800 11 370.874 386 J 23,300 382 T/B 16,100 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,670 3,770 3,700 3,700 30 37,100 138,773,000 90 1,138.462 3,740 J 400 3,700 T/B 5,100 220 NIRO Nirvana Development Tbk. --U6---2 91 92 88 89 -2 925,200 83,927,300 17 84.762 90 J 48,600 89 T/B 185,400 221 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,835 1,835 1,835 -15 500 917,500 1 1,111.805 1,875 J 500 1,835 T/B 2,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 890 920 850 890 0 33,500 29,318,000 66 237.333 905 J 1,000 890 T/B 1,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 418 418 412 412 -6 1,020,800 423,195,800 131 48.471 418 J 5,000 414 B 100,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,100 J 1,100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 605 625 600 610 5 415,500 253,922,000 104 1,206.845 615 J 8,400 610 T/B 45,600 226 PALM Provident Agro Tbk. --U1---2 298 318 298 298 0 9,300 2,781,400 7 81.450 310 J 5,000 298 T/B 55,900 227 PANS Panin Sekuritas Tbk. --U8---1 2,220 2,250 2,200 2,200 -20 5,700 12,552,000 8 1,600.000 2,250 J 11,700 2,200 T/B 10,000 228 PBID Panca Budi Idaman Tbk. --U3---2 910 905 895 900 -10 185,600 167,282,000 40 105.882 900 T/J 451,700 895 B 149,400 229 PBRX Pan Brothers Tbk. --S4K--1 490 500 484 492 2 20,844,600 10,231,583,800 4,929 870.796 496 J 50,000 492 T/B 6,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,740 J 500 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,230 2,640 2,230 2,490 260 25,161,000 57,689,219,000 730 1,660.000 2,500 J 20,000 2,490 T/B 2,200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 292.683 1,500 J 1,900 1,400 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,350 3,300 3,330 130 5,300 17,656,000 16 1,381.800 3,330 T/J 600 3,310 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,425 1,410 1,385 1,390 -35 1,584,400 2,214,232,000 175 2,314.352 1,400 J 258,200 1,390 T/B 40,700 235 PNIN Paninvest Tbk. --U8---1 1,200 1,230 1,195 1,195 -5 734,900 884,527,000 214 1,270.736 1,210 J 50,300 1,195 T/B 7,600 236 PNLF Panin Financial Tbk. --S8---1 276 278 268 274 -2 24,853,900 6,759,055,200 701 296.152 274 T/J 431,000 272 B 116,500 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,195 0 0 1,195 0 0 0 0 597.094 1,195 J 1,200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,130 4,130 4,090 4,090 -40 25,301,800 103,950,146,000 324 2,595.985 4,100 J 91,300 4,090 T/B 384,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 655 625 655 0 695,200 447,078,000 74 122.430 665 J 52,000 655 T/B 144,300 240 POWR Cikarang Listrindo Tbk. --M7---2 1,230 1,235 1,200 1,220 -10 227,200 277,946,500 122 81.333 1,235 J 120,000 1,220 T/B 2,000 241 PPRE PP Presisi Tbk. --U7---1 392 396 388 390 -2 2,915,600 1,145,912,400 395 90.698 396 J 118,000 390 T/B 20,300 242 PPRO PP Properti Tbk. --S6K--1 189 191 188 189 0 14,168,700 2,680,145,200 677 408.649 190 J 4,481,800 189 T/B 87,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,610 3,610 3,510 3,590 -20 2,500 8,896,000 20 55.231 3,600 J 100 3,590 T/B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 189 178 185 -1 2,614,400 482,720,400 206 600.201 186 J 273,600 185 T/B 798,800 245 PTBA Bukit Asam Tbk. --S2BXO1 3,270 3,340 3,220 3,230 -40 41,812,300 136,701,189,000 4,562 2,808.696 3,240 J 61,200 3,230 T/B 428,600 246 PTPP PP (Persero) Tbk. --S6XXO1 3,020 3,060 3,000 3,000 -20 6,399,500 19,333,104,000 919 563.910 3,020 J 49,200 3,000 T/B 684,600 247 PTRO Petrosea Tbk. --M2---1 2,490 2,580 2,500 2,550 60 5,406,500 13,802,289,000 1,364 2,040.000 2,550 T/J 75,100 2,540 B 17,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,200 6,000 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 680 680 670 680 0 5,445,000 3,688,557,000 826 2,621.535 680 T/J 1,357,700 670 B 919,100 250 RAJA Rukun Raharja Tbk. --S7---1 655 665 615 625 -30 8,200,300 5,215,715,000 724 2,146.881 630 J 100,000 625 T/B 510,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,165 1,170 1,145 1,170 5 962,600 1,111,303,000 320 731.250 1,170 T/J 846,200 1,160 B 500,100 252 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 6,050 J 100 5,600 B 3,400 253 RIMO Rimo International Lestari Tbk --S9---2 176 183 155 157 -19 749,175,700 125,255,025,200 7,844 86.196 158 J 386,500 157 T/B 12,930,700 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 330 330 330 8 400 132,000 2 2,582.160 330 T/J 200 320 B 600 255 RODA Pikko Land Development Tbk. --U6---2 148 157 154 154 6 3,100 477,700 5 245.889 153 J 300 148 B 4,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,230 1,220 1,225 -10 1,041,800 1,277,325,500 189 480.392 1,230 J 3,700 1,225 T/B 181,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 600 585 590 15 2,385,600 1,407,325,500 638 737.500 595 J 73,700 590 T/B 158,800 258 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 10,200 10,200 10,175 10,200 0 6,000 61,175,000 4 6,580.645 10,200 T/J 17,200 10,000 B 1,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,730 2,780 2,720 2,770 40 2,806,700 7,732,097,000 773 1,253.093 2,770 T/J 200,200 2,750 B 10,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 100 80,000 1 894.805 890 J 800 800 T/B 200 262 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,540 2,510 2,540 30 148,200 375,618,000 33 108.547 2,540 T/J 173,600 2,530 B 12,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,400 J 100 1,110 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 785 775 785 0 2,418,900 1,889,325,500 210 560.714 785 T/J 96,100 780 B 5,000 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 660 700 655 685 25 14,509,100 9,818,616,500 850 118.103 690 J 1,508,300 685 T/B 1,124,900 267 SILO Siloam International Hospitals Tbk. --U9---1 8,550 8,575 8,525 8,525 -25 141,300 1,207,825,000 156 96.822 8,575 J 400 8,525 T/B 3,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 515 505 510 5 10,454,500 5,331,441,500 375 46.364 515 J 668,700 510 T/B 6,787,500 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,030 980 1,030 5 12,500 12,870,000 4 1.144 1,040 J 52,700 1,000 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 540 650 530 560 20 31,900 17,752,500 18 486.957 560 T/J 13,100 460 B 3,000 271 SMAR Smart Tbk. --U1---2 3,390 3,380 3,380 3,380 -10 500 1,690,000 2 1,116.765 3,380 T/J 100 3,370 B 8,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,070 3,110 3,070 3,110 40 47,800 147,835,000 68 555.357 3,110 T/J 18,500 3,100 B 3,800 273 SMCB Holcim Indonesia Tbk. --M3---1 865 865 860 860 -5 41,500 35,733,500 18 1,038.647 865 J 31,000 860 T/B 16,000 274 SMDR Samudera Indonesia Tbk. --S7---1 530 545 525 525 -5 6,569,400 3,493,480,000 561 2,106.911 530 J 90,200 525 T/B 766,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,130 1,145 1,125 1,125 -5 7,517,800 8,521,927,000 1,208 1,848.505 1,130 J 1,000 1,125 T/B 1,080,900 276 SMRU SMR Utama Tbk. --U2---2 456 458 454 456 0 132,700 60,539,800 25 111.514 456 T/J 610,600 454 B 7,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,315 1,295 1,315 15 567,200 737,799,000 79 3,512.380 1,315 T/J 200 1,305 B 5,800 278 SOCI Soechi Lines Tbk. --M7---1 272 280 272 274 2 15,618,900 4,296,945,200 767 49.818 276 J 823,000 274 T/B 3,395,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 186 200 188 191 5 45,200 8,831,400 101 203.840 195 J 4,800 191 T/B 400 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 352 346 348 0 44,967,600 15,680,798,400 1,833 145.000 348 T/J 3,092,500 346 B 1,269,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,710 3,780 -20 1,600 6,068,000 7 68.727 3,790 J 100 3,740 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 585 570 575 5 23,988,700 13,834,150,500 969 235.897 580 J 1,639,700 575 T/B 754,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,450 1,440 1,450 0 32,236,400 46,588,160,500 1,146 216.418 1,450 T/J 110,300 1,440 B 100,300 284 STTP Siantar Top Tbk. --U5---2 4,100 0 0 4,100 0 0 0 0 2,422.738 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 573,800 28,690,000 470 64.769 50 T/J 87,468,300 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,730 3,710 3,710 0 1,538,700 5,721,544,000 587 3,372.727 3,720 J 69,400 3,710 T/B 53,200 288 TARA Sitara Propertindo Tbk. --S6K--1 785 795 780 785 0 45,272,900 35,630,560,000 3,475 740.566 790 J 190,600 785 T/B 182,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,950 5,825 5,850 0 501,300 2,934,477,500 373 288.889 5,850 T/J 4,200 5,825 B 121,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,165 1,185 1,165 1,170 5 1,682,700 1,972,930,000 373 266.424 1,180 J 10,000 1,170 T/B 1,900 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 17,400 17,000 17,400 0 7,300 125,070,000 5 1,706.685 17,400 T/J 900 15,400 B 1,700 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 890 930 890 890 0 9,700 8,671,500 11 287.097 915 J 10,000 890 T/B 202,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 13,500 620 B 2,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 1,000 2,210 B 500 295 TGRA Terregra Asia Energy Tbk. --U7---1 525 525 515 520 -5 453,800 236,400,000 85 260.000 520 T/J 6,000 515 B 11,500 296 TINS Timah Tbk. --S2K--1 1,020 1,095 1,035 1,070 50 48,197,300 51,688,276,500 2,780 546.764 1,070 T/J 1,302,200 1,065 B 21,700 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,180 4,260 4,050 4,260 80 1,334,000 5,638,812,000 718 263.388 4,270 J 66,600 4,260 T/B 223,000 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,145 1,140 1,145 0 3,100 3,539,500 2 526.703 1,135 J 1,000 1,085 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,610 2,700 2,580 2,700 90 100,300 270,775,000 9 142.105 2,700 T/J 39,100 2,430 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,070 4,150 4,050 4,140 70 11,736,500 47,771,875,000 816 1,335.484 4,140 T/J 40,100 4,130 B 17,900 301 TOTL Total Bangun Persada Tbk. --S6---1 705 725 700 725 20 735,700 526,263,000 174 260.580 730 J 33,800 725 T/B 10,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 390 388 388 0 16,900 6,557,400 7 1,258.637 388 T/J 50,500 386 B 10,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,560 3,650 3,590 3,600 40 461,700 1,663,906,000 358 3,440.926 3,620 J 500 3,590 B 26,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 340 352 336 340 0 530,061,500 182,138,567,600 6,356 281.006 342 J 976,700 340 T/B 26,876,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 139 139 138 138 -1 300 41,500 2 139.064 138 T/J 5,100 136 B 1,100 306 TRST Trias Sentosa Tbk. --U3---1 390 388 388 388 -2 6,700 2,599,600 1 231.448 408 J 1,300 390 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,640 1,645 1,620 1,640 0 249,900 409,406,500 48 292.565 1,640 T/J 59,700 1,635 B 19,600 308 TURI Tunas Ridean Tbk. --M9---1 1,400 1,400 1,395 1,400 0 164,400 229,390,000 22 3,111.111 1,400 T/J 190,800 1,395 B 29,600 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,295 1,315 1,295 1,295 0 24,500 31,838,500 24 2,510.858 1,300 J 600 1,295 T/B 88,900 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 0 0 3,950 0 0 0 0 146.293 3,850 J 4,600 3,610 B 200 311 VICO Victoria Investama Tbk. --U8---1 248 254 242 244 -4 34,100 8,320,600 11 195.200 250 J 2,500 244 T/B 190,000 312 VIVA Visi Media Asia Tbk. --S9---1 306 312 304 310 4 12,045,900 3,716,970,400 1,047 103.333 310 T/J 466,400 308 B 1,144,500 313 VOKS Voksel Electric Tbk. --S4---1 250 250 246 250 0 1,053,600 263,040,200 43 110.588 252 J 400 246 B 5,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 274 264 266 0 1,979,600 531,352,800 252 91.724 270 J 20,500 266 T/B 438,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,955 1,910 1,925 -15 36,862,500 71,217,433,500 4,177 494.791 1,930 J 226,700 1,925 T/B 396,000 316 WINS Wintermar Offshore Marine Tbk. --U7---1 322 326 322 322 0 43,300 13,983,000 21 87.080 326 J 200 322 T/B 12,800 317 WOOD Integra Indocabinet Tbk. --S5---2 228 246 228 240 12 57,784,200 13,460,887,400 775 92.308 240 T/J 3,307,400 238 B 359,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 458 468 454 468 10 147,739,300 68,420,968,600 3,970 95.510 470 J 7,703,400 468 T/B 822,000 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,940 2,880 2,900 0 19,581,800 56,893,189,000 2,075 782.726 2,910 J 365,300 2,900 T/B 1,793,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 575 580 570 580 5 7,816,200 4,487,657,000 555 98.305 580 T/J 1,166,100 575 B 116,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,775 1,780 1,760 1,775 0 13,113,400 23,203,288,000 631 1,267.857 1,775 T/J 208,100 1,770 B 538,900 Total 5,759,835,700 3,049,724,754,600 222,808 3,793,792,600 186,256,100 Jakarta, 14 February 2018 Trading Division