List of Securities Quotation: IDX SMC Composite Date: Wednesday, 07 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 14,750 14,750 14,000 14,325 -425 3,005,200 43,051,335,000 1,855 1,163.727 14,325 T/J 14,700 14,250 B 12,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,475 J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,110 2,160 2,010 2,160 50 2,900 5,872,000 10 57.600 2,140 J 3,000 2,010 B 4,900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,340 1,260 1,300 -20 6,985,700 9,106,193,000 1,293 1,585.366 1,300 T/J 12,323,200 1,295 B 3,000 5 ACST Acset Indonusa Tbk. --U6---1 2,830 3,000 2,820 2,850 20 3,418,500 9,871,580,000 336 119.683 2,850 T/J 167,600 2,840 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,370 2,400 2,260 2,320 -50 14,083,900 32,682,087,000 2,038 1,821.994 2,330 J 200 2,320 T/B 126,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,225 9,300 9,000 9,100 -125 73,400 677,387,500 60 391.398 9,100 T/J 1,200 9,050 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 330 334 302 304 -26 6,614,600 2,083,026,800 792 27.135 304 T/J 28,000 302 B 97,900 9 AGII Aneka Gas Industri Tbk. --S3---1 800 805 740 790 -10 61,104,200 49,151,724,500 242 71.818 790 T/J 471,500 780 B 21,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 555 525 535 -20 21,993,500 11,866,413,000 764 874.069 540 J 118,000 535 T/B 1,002,800 11 AGRS Bank Agris Tbk. --U8---2 735 760 640 655 -80 1,538,900 1,082,024,500 559 595.455 670 J 4,800 655 T/B 24,000 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 665 670 605 615 -50 169,444,200 106,211,955,000 6,963 74.855 615 T/J 2,505,900 610 B 915,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,950 5,950 5,700 5,825 -125 6,424,900 37,527,817,500 1,439 4,642.507 5,850 J 59,100 5,825 T/B 178,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 362 0 0 362 0 0 0 0 344.762 360 J 20,000 350 B 9,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 51,200 5,300 B 7,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 570 575 560 560 -10 1,490,300 834,669,500 45 1,428.972 570 J 9,300 565 B 503,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,365 1,360 1,340 1,355 -10 114,600 155,268,500 12 112.917 1,350 J 2,500 1,335 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 905 910 850 885 -20 102,570,500 89,561,308,000 4,750 583.504 885 T/J 3,663,400 880 B 599,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,600 155,928,000 4 113.956 1,780 T/J 2,400 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 525 520 520 520 -5 30,400 15,808,000 5 553.097 525 J 341,200 520 T/B 193,000 21 APLN Agung Podomoro Land Tbk. --M6---1 230 234 222 222 -8 33,310,100 7,479,708,200 772 60.822 224 J 562,300 222 T/B 1,419,500 22 ARII Atlas Resources Tbk. --U2---2 1,150 1,250 1,110 1,250 100 26,800 31,226,000 10 83.333 1,250 T/J 100 1,150 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 380 380 344 346 -34 52,709,400 19,510,019,000 548 115.333 346 T/J 611,400 344 B 225,800 24 ARNA Arwana Citramulia Tbk. --S3---1 340 352 334 340 0 1,127,800 389,036,000 271 2,310.882 342 J 20,000 340 T/B 38,100 25 ASGR Astra Graphia Tbk. --U9---1 1,480 1,485 1,410 1,430 -50 5,785,700 8,254,755,500 850 296.484 1,435 J 51,000 1,430 T/B 105,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 780 785 770 785 5 1,007,400 784,074,000 138 1,453.704 780 J 1,000 775 B 52,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 388 392 374 376 -12 81,938,500 30,964,129,000 2,195 358.095 378 J 875,300 376 T/B 7,176,500 28 ATIC Anabatic Technologies Tbk. --U9---1 810 800 660 750 -60 43,300 31,543,500 27 107.143 740 J 1,000 700 B 3,000 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 1,700 1,725 1,660 1,700 0 3,646,600 6,145,801,500 1,152 1,537.488 1,700 T/J 332,800 1,695 B 5,600 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 50 52 1 6,632,200 338,636,400 98 59.684 52 T/J 6,837,000 51 B 441,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 294 292 276 292 -2 29,500 8,173,000 6 215.284 290 J 104,200 274 B 1,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,455 1,455 1,420 1,420 -35 91,100 131,394,000 15 1,775.000 1,430 J 7,500 1,420 T/B 6,700 34 BBKP Bank Bukopin Tbk. --S8---1 630 635 610 610 -20 8,135,400 5,011,280,000 753 180.961 615 J 66,700 610 T/B 163,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,460 0 0 1,460 0 0 0 0 105.797 1,430 J 100 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 2,300 J 100 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,720 3,780 3,650 3,710 -10 23,814,100 87,599,526,000 2,778 483.913 3,710 T/J 810,200 3,700 B 111,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 320 322 314 318 -2 3,278,800 1,042,921,000 90 323.763 320 J 7,500 314 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 7,500 1,250 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 0 511,200 25,560,000 53 217.306 50 T/J 143,294,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 298 280 282 -12 27,974,100 7,966,923,200 874 165.882 284 J 111,000 282 T/B 2,216,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 850 870 830 835 -15 762,900 644,066,500 106 4,278.979 835 T/J 25,500 830 B 4,600 44 BHIT MNC Investama Tbk. --S9K--1 119 120 113 113 -6 26,481,100 3,043,613,200 868 330.458 114 J 690,000 113 T/B 2,616,800 45 BINA Bank Ina Perdana Tbk. --U8---2 610 610 590 610 0 19,491,900 11,695,941,500 152 344.641 610 T/J 8,800 605 B 26,100 46 BIPI Benakat Integra Tbk. --S2K--2 92 93 85 87 -5 115,610,200 10,154,050,100 1,824 62.143 87 T/J 788,200 86 B 2,360,700 47 BIRD Blue Bird Tbk. --U7---1 3,180 3,200 3,100 3,130 -50 260,300 816,416,000 218 48.154 3,130 T/J 229,500 3,120 B 4,000 48 BISI BISI International Tbk. --U1---1 1,800 1,810 1,770 1,795 -5 451,200 807,281,000 35 897.500 1,795 T/J 414,100 1,770 B 103,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDS8LKO1 2,310 2,340 2,270 2,320 10 15,960,400 36,893,254,000 1,244 386.667 2,320 T/J 24,600 2,310 B 133,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 715 725 700 710 -5 22,275,100 15,726,302,000 1,741 165.116 710 T/J 937,900 705 B 521,200 51 BKSL Sentul City Tbk. --S6K--1 228 230 212 218 -10 477,910,600 104,744,735,000 5,213 15.064 218 T/J 1,621,400 216 B 5,982,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 222 220 220 0 7,000 1,541,800 5 504.819 224 J 5,000 216 B 5,000 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 9,475 9,475 9,475 -25 200 1,895,000 1 315.833 9,475 T/J 100 8,100 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 354 352 324 326 -28 18,200 5,910,400 11 101.875 350 J 10,600 324 B 1,500 56 BMTR Global Mediacom Tbk. --S9LKO1 615 620 590 590 -25 28,889,900 17,484,946,000 2,489 480.221 590 T/J 1,763,500 585 B 222,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,100 205,000 9 1.719 50 T/J 2,857,594,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,370 1,290 1,315 -35 4,479,400 5,887,566,500 875 9.709 1,325 J 25,000 1,315 T/B 819,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 292 280 280 -10 2,807,900 792,801,600 174 3.309 282 J 42,100 280 T/B 72,000 60 BNLI Bank Permata Tbk. --M8K--1 635 645 630 635 0 16,421,200 10,425,726,000 417 6.914 640 J 685,700 635 T/B 291,700 61 BOGA Bintang Oto Global Tbk. --S9---2 590 590 580 585 -5 1,608,100 942,282,500 341 567.961 585 T/J 20,800 580 B 286,100 62 BOLT Garuda Metalindo Tbk. --U4---2 915 910 910 910 -5 471,000 428,610,000 97 165.455 915 J 29,000 910 T/B 2,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 0 J 0 5,575 B 2,200 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,175 J 500 6,100 B 3,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 92 93 83 86 -6 616,665,000 53,349,820,400 3,926 13.543 86 T/J 14,986,800 85 B 13,836,500 66 BRNA Berlina Tbk. --U3---2 1,270 1,280 1,280 1,280 10 100 128,000 1 960.384 1,290 J 100 1,200 B 1,600 67 BRPT Barito Pacific Tbk. --S3XXO1 2,510 2,520 2,370 2,460 -50 34,959,200 84,865,826,000 3,494 192.652 2,460 T/J 95,000 2,450 B 20,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,785 1,800 1,750 1,750 -35 30,506,000 53,869,019,000 4,530 342.798 1,755 J 8,800 1,750 T/B 1,232,000 69 BSIM Bank Sinarmas Tbk. --U8---1 685 685 630 650 -35 57,600 37,574,000 45 443.326 660 J 500 650 T/B 11,700 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,790 0 0 2,790 0 0 0 0 143.077 2,790 J 100 2,120 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---2 132 132 123 125 -7 796,900 102,723,700 64 957.708 125 T/J 32,400 124 B 1,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,200 110,000 2 46.913 50 T/J 459,523,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,590 3,590 3,440 3,510 -80 230,100 801,704,000 363 679.492 3,510 T/J 98,700 3,480 B 100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 1,720 1,720 1,720 -75 1,500 2,580,000 2 291.525 1,720 T/J 1,800 1,450 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 316 318 294 296 -20 788,415,700 239,303,837,800 10,092 17.179 298 J 5,905,300 296 T/B 9,864,100 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 580 570 570 570 -10 100 57,000 1 219.231 570 T/J 10,400 460 B 10,700 78 BVIC Bank Victoria International Tbk. --S8---1 250 256 236 244 -6 2,296,000 565,831,600 302 230.726 244 T/J 61,100 242 B 239,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 226 228 208 220 -6 99,637,200 21,561,887,400 1,545 48.116 220 T/J 2,327,500 216 B 1,413,400 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,700 10,700 -50 4,400 47,290,000 3 184.483 10,850 J 19,200 10,700 T/B 1,100 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 640 650 560 595 -45 870,600 523,782,500 349 180.303 600 J 3,000 595 T/B 1,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,350 1,450 1,350 1,355 5 6,000 8,244,500 15 77.429 1,415 J 700 1,360 B 5,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 296 300 292 294 -2 2,475,700 728,927,000 176 537.114 300 J 64,600 294 T/B 239,700 84 CASS Cardig Aero Services Tbk. --U7---2 695 700 700 700 5 15,300 10,710,000 4 175.000 700 T/J 484,700 695 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 92 96 88 89 -3 815,500 73,229,900 69 569.600 90 J 50,000 89 T/B 127,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 332 332 324 324 -8 3,475,100 1,132,918,200 90 25.354 328 J 41,400 324 T/B 300 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 605 J 200 510 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 930 905 910 -10 1,699,600 1,557,627,500 317 791.304 910 T/J 36,200 905 B 133,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,495 1,495 1,480 1,480 -15 4,200 6,259,500 14 141.619 1,495 J 1,200 1,480 T/B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 348 350 336 338 -10 979,100 332,091,600 163 63.936 338 T/J 94,300 336 B 306,500 91 COWL Cowell Development Tbk. --M6---2 780 790 770 775 -5 1,502,300 1,168,333,500 502 596.154 775 T/J 5,100 770 B 26,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 180,200 9,010,000 3 45.455 50 T/J 99,350,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 488 500 480 490 2 1,775,700 855,346,000 18 247.269 515 J 2,000 480 B 550,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,620 1,315 1,305 1,305 -315 9,100 11,886,000 11 435.000 1,360 J 100 1,305 T/B 3,200 95 CTBN Citra Tubindo Tbk. --U3---1 4,500 0 0 4,500 0 0 0 0 3,760.969 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,260 1,260 1,190 1,220 -40 19,056,100 23,053,229,500 1,625 273.151 1,220 T/J 282,200 1,215 B 5,000 97 DEWA Darma Henwa Tbk --U2---1 57 58 50 53 -4 711,286,800 37,614,807,200 4,107 17.486 53 T/J 6,781,300 52 B 9,912,700 98 DILD Intiland Development Tbk. --S6---1 348 352 332 346 -2 3,713,000 1,261,568,400 336 60.293 346 T/J 326,300 344 B 24,000 99 DKFT Central Omega Resources Tbk. --U2---2 384 384 378 384 0 584,000 222,515,800 32 986.386 384 T/J 100,100 378 B 81,700 100 DLTA Delta Djakarta Tbk. --U5---1 5,100 4,990 4,990 4,990 -110 15,400 76,846,000 4 29,828.442 5,050 J 4,500 4,990 T/B 14,600 101 DMAS Puradelta Lestari Tbk. --M6K--1 183 184 171 173 -10 99,461,800 17,412,027,100 2,094 82.381 174 J 210,400 173 T/B 2,775,700 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 2,020.397 2,310 J 100 2,300 B 5,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,025 1,025 975 990 -35 50,159,100 49,952,781,500 2,031 1,340.301 990 T/J 1,157,400 985 B 105,200 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 312 316 282 298 -14 534,300 158,104,200 172 54.182 298 T/J 31,600 290 B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 426 428 410 426 0 769,500 325,731,000 73 115.135 426 T/J 50,600 410 B 12,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,425 13,450 13,000 13,000 -425 500 6,590,000 4 866.667 16,100 J 300 13,025 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,030 2,020 2,000 2,000 -30 42,900 85,833,000 12 736.183 2,000 T/J 5,700 1,970 B 1,500 109 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 228 230 -18 1,465,800 343,796,000 328 153.333 232 J 40,500 230 T/B 6,800 110 ECII Electronic City Indonesia Tbk. --U9---2 850 875 780 875 25 365,600 315,019,500 43 21.605 875 T/J 47,900 810 B 1,000 111 ELSA Elnusa Tbk. --S2K--1 510 515 482 492 -18 81,348,700 40,179,385,000 3,632 123.000 492 T/J 828,300 490 B 500,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 15,100 755,000 26 10.308 50 T/J 312,600,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 268 270 242 246 -22 344,495,300 86,255,941,200 5,245 20.510 246 T/J 6,912,400 244 B 4,000,500 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,600 2,550 2,300 2,550 -50 40,400 93,136,000 14 1,784.103 2,550 T/J 19,900 2,120 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,230 1,240 1,110 1,145 -85 26,189,400 30,694,479,000 2,671 114.500 1,155 J 13,000 1,145 T/B 154,800 116 ESSA Surya Esa Perkasa Tbk. --S2---1 354 356 328 334 -20 27,962,900 9,474,620,200 1,485 621.847 334 T/J 411,200 332 B 206,500 117 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,890 2,730 2,760 -110 8,320,800 23,242,351,000 2,908 140.072 2,770 J 41,700 2,760 T/B 854,500 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,470 1,415 1,450 0 6,400 9,096,000 11 2,280.412 1,450 T/J 200 1,425 B 400 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,375 5,350 5,200 5,275 -100 415,200 2,196,052,500 143 1,208.864 5,275 T/J 200 5,250 B 13,900 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,440 1,430 1,400 1,430 -10 1,100 1,543,000 4 286.000 1,400 J 5,800 1,300 B 1,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,420 2,420 2,420 -80 2,000 4,840,000 1 1,936.000 2,500 J 2,600 2,420 T/B 3,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 615 605 605 -10 1,572,400 958,900,500 121 605.000 610 J 2,200 605 T/B 9,100 123 FORZ Forza Land Indonesia Tbk. --S6---1 790 805 790 805 15 33,013,500 26,263,136,500 1,019 365.909 805 T/J 215,500 795 B 3,000 124 FPNI Lotte Chemical Titan Tbk. --M3---2 232 236 204 208 -24 19,638,100 4,293,288,800 1,362 63.091 208 T/J 115,700 206 B 489,400 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 210,000 10,500,000 2 2.778 50 T/J 7,852,800 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---1 310 314 302 304 -6 24,393,700 7,417,406,600 812 40.866 304 T/J 555,000 302 B 524,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 780 790 755 760 -20 13,213,800 10,084,618,500 961 149.207 765 J 39,100 760 T/B 12,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 388 390 374 376 -12 8,031,300 3,031,839,600 395 94.000 378 J 4,200 376 T/B 861,300 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,500 12,000 12,000 12,000 500 700 8,400,000 3 2,086.957 13,000 J 500 9,200 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---1 166 169 160 160 -6 294,400 47,443,200 26 64.000 168 J 7,700 160 T/B 22,600 133 HDTX Panasia Indo Resources Tbk. --U4---1 302 0 0 302 0 0 0 0 47.624 330 J 1,000 272 B 1,000 134 HERO Hero Supermarket Tbk. --U9---1 945 945 945 945 0 100 94,500 1 1,972.531 945 T/J 1,100 905 B 600 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,200 3,160 3,180 -10 6,800 21,560,000 9 973.489 3,180 T/J 4,100 3,150 B 500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,000 1,430,000 1 1,100.000 700 J 5,000 630 B 3,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 296 296 286 294 -2 2,820,300 818,217,400 182 98.000 294 T/J 507,400 290 B 107,000 138 HRUM Harum Energy Tbk. --S2K--1 3,090 3,110 2,900 2,900 -190 5,000,800 14,732,722,000 1,521 55.769 2,900 T/J 475,100 2,890 B 143,600 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,600 8,300 8,600 100 2,400 20,220,000 5 924.930 9,000 J 14,500 8,500 B 5,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 860 1,000 860 890 30 153,200 136,433,000 95 69.531 890 T/J 11,300 860 B 6,800 141 IIKP Inti Agri Resources Tbk --U5---2 216 218 204 206 -10 456,085,800 97,107,691,200 2,107 395.409 206 T/J 852,900 204 B 819,100 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,335 1,365 1,125 1,150 -185 8,627,100 10,847,952,000 1,885 154.388 1,150 T/J 209,400 1,145 B 10,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 412 416 388 406 -6 2,274,100 901,455,800 177 81.200 406 T/J 33,900 398 B 2,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,010 1,010 1,000 1,000 -10 184,400 185,075,000 13 263.158 1,000 T/J 83,100 995 B 7,500 145 INAF Indofarma Tbk. --U5K--1 4,330 4,340 4,100 4,140 -190 31,600 131,437,000 95 1,656.000 4,190 J 1,300 4,140 T/B 5,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,070 3,090 2,990 3,050 -20 14,009,700 42,326,959,000 3,191 1,244.898 3,060 J 144,200 3,050 T/B 401,200 147 INDY Indika Energy Tbk. --S7LKO1 4,050 4,060 3,640 3,750 -300 35,009,800 132,283,410,000 6,625 127.119 3,750 T/J 137,900 3,740 B 193,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,750 11,800 11,275 11,500 -250 9,479,900 108,927,387,500 4,485 592.579 11,500 T/J 82,400 11,475 B 10,600 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 90 90 88 88 -2 3,905,800 345,896,100 117 0.503 89 J 436,700 88 T/B 200 150 INPP Indonesian Paradise Property Tbk. --U9---2 620 625 625 625 5 103,100 64,437,500 27 595.238 630 J 147,100 625 T/B 47,700 151 INTA Intraco Penta Tbk. --U9---2 440 442 436 436 -4 2,847,200 1,252,679,200 240 307.343 438 J 37,700 436 T/B 857,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 414 410 394 408 -6 166,600 66,965,000 72 107.368 410 J 52,900 408 T/B 42,600 153 ISAT Indosat Tbk. --S7K--1 5,550 5,600 5,300 5,600 50 212,400 1,153,247,500 207 400.000 5,600 T/J 70,700 5,400 B 600 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,200 27,975 26,400 26,550 -650 1,766,800 48,206,560,000 4,311 189.643 26,850 J 2,900 26,550 T/B 14,800 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 98 109 92 94 -4 8,755,800 873,020,800 835 67.143 96 J 65,000 94 T/B 9,900 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 482 482 482 -2 11,100 5,350,200 8 273.413 484 J 100 482 T/B 200 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 500 500 -20 207,200 103,624,000 7 413.849 520 J 12,500 490 B 150,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 720 715 635 680 -40 1,834,300 1,231,617,000 496 485.714 695 J 8,900 680 T/B 15,400 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,580 1,425 1,520 -55 5,547,900 8,429,027,000 984 415.528 1,525 J 2,200 1,520 T/B 290,500 160 JRPT Jaya Real Property Tbk. --S6---1 860 855 845 850 -10 3,496,800 2,958,406,000 724 817.308 850 T/J 40,600 845 B 118,700 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,300 5,350 5,200 5,225 -75 8,130,000 42,813,037,500 2,549 308.114 5,250 J 23,300 5,225 T/B 304,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 345.667 1,775 J 800 1,445 B 100 163 KAEF Kimia Farma Tbk. --M5K--1 2,510 2,510 2,380 2,390 -120 1,818,900 4,393,104,000 806 2,390.000 2,400 J 32,600 2,390 T/B 8,100 164 KBLI KMI Wire & Cable Tbk. --S4K--1 500 500 470 478 -22 15,673,800 7,565,819,800 1,250 58.081 480 J 134,800 478 T/B 4,400 165 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---1 272 276 266 272 0 7,415,200 2,007,967,600 266 9.437 272 T/J 921,500 270 B 573,000 167 KINO Kino Indonesia Tbk. --U5---2 1,990 1,980 1,950 1,950 -40 9,600 18,962,500 15 51.316 1,975 J 500 1,950 T/B 1,500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 3,000 2,880 2,880 -40 910,100 2,700,844,000 88 960.000 2,880 T/J 83,300 2,870 B 63,500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 402 404 382 400 -2 458,600 179,716,600 83 1,403.509 400 T/J 38,000 388 B 1,100 170 KMTR Kirana Megatara Tbk. --U3---2 620 775 600 775 155 26,147,300 19,142,776,000 3,772 169.214 0 J 0 775 T/B 4,147,000 171 KPIG MNC Land Tbk. --U9---2 1,320 0 0 1,320 0 0 0 0 284.036 1,310 J 5,500 1,260 B 700 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,520 2,500 2,520 -10 48,600 122,310,000 47 916.364 2,520 T/J 900 2,480 B 700 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 510 482 486 -19 19,867,100 9,786,262,400 1,301 60.421 488 J 377,000 486 T/B 256,200 174 KREN Kresna Graha Investama Tbk. --S8K--1 665 670 635 640 -25 63,931,700 41,793,673,000 5,417 6,658.344 640 T/J 1,723,000 635 B 100,900 175 LINK Link Net Tbk. --S9K--1 5,375 5,550 5,300 5,375 0 948,800 5,102,320,000 264 335.938 5,400 J 200 5,375 T/B 31,400 176 LPCK Lippo Cikarang Tbk --S6---1 3,390 3,400 3,300 3,300 -90 1,102,500 3,666,289,000 460 356.757 3,300 T/J 4,000 3,290 B 2,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 500 505 486 486 -14 40,759,200 20,129,691,000 3,659 124.436 488 J 27,500 486 T/B 450,400 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,050 11,125 10,550 10,750 -300 5,665,800 61,147,565,000 3,527 243.593 10,825 J 10,000 10,750 T/B 99,800 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,420 1,425 1,365 1,380 -40 23,210,700 32,090,817,500 2,220 356.129 1,380 T/J 839,100 1,375 B 43,000 180 LTLS Lautan Luas Tbk. --S9---1 650 660 620 630 -20 52,000 32,731,000 19 222.703 635 J 600 620 B 48,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 825 855 825 855 30 2,728,100 2,284,479,000 433 1,802.809 855 T/J 72,100 850 B 800 182 MAIN Malindo Feedmill Tbk. --S3---1 785 795 715 735 -50 2,634,200 1,949,608,500 530 417.614 740 J 38,800 735 T/B 241,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,845 1,840 1,800 1,840 -5 42,400 76,333,500 48 109.524 1,840 T/J 100 1,800 B 800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,300 7,375 7,175 7,250 -50 1,022,500 7,424,565,000 597 1,160.000 7,250 T/J 330,800 7,225 B 21,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,720 1,730 1,710 1,725 5 1,460,900 2,519,586,500 212 690.000 1,725 T/J 123,300 1,720 B 100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 304 298 304 4 3,772,400 1,133,489,200 84 216.155 306 J 142,200 304 T/B 64,200 187 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 2,000 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,720 3,780 3,510 3,570 -150 457,800 1,672,349,000 287 274.615 3,610 J 2,000 3,560 B 4,900 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 735 735 675 685 -50 9,023,200 6,277,898,000 1,312 42.812 685 T/J 212,800 680 B 755,700 190 MCAS M Cash Integrasi Tbk. --U9---2 2,600 2,620 2,460 2,530 -70 4,947,700 12,720,289,000 830 182.671 2,530 T/J 7,800 2,510 B 5,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 230 212 214 -6 27,694,300 6,087,459,200 1,214 191.942 214 T/J 293,300 212 B 2,087,200 192 MDIA Intermedia Capital Tbk. --U9---1 294 294 276 288 -6 8,223,500 2,343,878,800 187 208.696 290 J 224,700 288 T/B 234,400 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,430 2,440 2,380 2,380 -50 55,000 132,492,000 11 119.000 2,380 T/J 117,300 2,350 B 50,000 194 MDLN Modernland Realty Tbk. --S6---1 328 328 312 316 -12 4,839,500 1,546,418,200 330 93.781 318 J 90,600 316 T/B 58,800 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,475 1,480 1,375 1,375 -100 83,872,400 118,214,249,500 5,291 2,421.755 1,380 J 59,600 1,375 T/B 278,200 196 MEGA Bank Mega Tbk. --U8---1 3,540 3,610 3,540 3,600 60 1,700 6,076,000 12 2,624.136 3,700 J 400 3,600 T/B 9,300 197 MERK Merck Tbk. --U5---2 7,675 7,700 7,600 7,600 -75 5,400 41,390,000 2 20,038.495 8,000 J 500 7,600 T/B 3,700 198 META Nusantara Infrastructure Tbk. --S7---1 208 210 204 206 -2 9,030,900 1,857,927,200 139 61.843 206 T/J 620,000 204 B 129,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,670 1,700 1,625 1,690 20 274,500 463,450,500 12 866.667 1,690 T/J 18,800 1,640 B 300 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 770 B 50,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,130 2,160 2,090 2,140 10 13,078,900 27,977,618,000 2,064 125.995 2,150 J 9,500 2,140 T/B 340,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,865 1,870 1,800 1,800 -65 61,100 110,052,000 26 1,714.286 1,865 J 5,500 1,810 B 30,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 284 344 274 308 24 8,739,300 2,751,414,200 1,435 770.000 310 J 26,800 308 T/B 51,500 204 MKPI Metropolitan Kentjana Tbk. --U6---2 29,450 29,650 29,450 29,450 0 113,400 3,353,272,500 65 1,402.381 29,625 J 100 0 B 0 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,400 15,675 15,300 15,600 200 352,600 5,486,667,500 33 99,363.057 15,675 J 1,600 15,600 T/B 19,500 206 MLPL Multipolar Tbk. --S9K--1 165 167 160 162 -3 17,356,700 2,810,106,900 719 18.582 163 J 1,194,300 162 T/B 51,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 550 585 0 55,200 32,288,500 4 100.000 585 T/J 123,300 555 B 1,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,540 1,540 1,505 1,505 -35 16,016,200 24,480,370,500 11,315 167.222 1,510 J 148,500 1,505 T/B 3,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 835 820 825 -15 5,400 4,476,000 28 55.000 840 J 5,800 825 T/B 400 210 MPPA Matahari Putra Prima Tbk. --S9---1 434 434 422 426 -8 1,251,800 532,130,000 342 179.104 426 T/J 55,200 424 B 66,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,050 J 100 3,600 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 795 790 790 790 -5 1,300 1,027,000 2 51.974 790 T/J 18,200 610 B 10,300 213 MTDL Metrodata Electronics Tbk. --U9---1 695 690 670 685 -10 122,600 83,767,000 23 1,233.168 695 J 16,100 685 T/B 57,900 214 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---1 360 366 360 360 0 213,300 76,827,800 7 151.355 366 J 8,000 360 T/B 800,000 216 MYOH Samindo Resources Tbk. --U2---1 820 845 790 820 0 2,119,000 1,724,479,500 101 97.668 820 T/J 47,900 795 B 2,500 217 MYRX Hanson International Tbk. --S6XXO2 151 151 143 146 -5 703,033,800 103,716,891,800 2,065 99.569 147 J 1,210,100 146 T/B 1,087,800 218 NASA Ayana Land International Tbk. --U9---2 384 384 378 378 -6 237,500 90,031,600 37 366.990 384 J 19,700 378 T/B 47,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,500 3,450 3,310 3,340 -160 36,100 122,702,000 76 1,027.692 3,380 J 3,100 3,340 T/B 17,400 220 NIRO Nirvana Development Tbk. --U6---2 85 83 82 82 -3 2,600 215,700 6 78.095 84 J 2,200 82 T/B 1,500 221 NISP Bank OCBC NISP Tbk. --U8---1 1,945 1,945 1,920 1,920 -25 3,500 6,773,000 14 1,163.305 1,920 T/J 19,100 1,910 B 1,300 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 900 890 895 -5 6,600 5,919,500 29 238.667 900 J 2,700 895 T/B 1,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 470 480 446 446 -24 4,969,200 2,268,189,000 263 52.471 446 T/J 95,700 444 B 27,500 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,890 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 555 575 535 535 -20 153,600 84,461,000 42 1,058.463 545 J 3,000 535 T/B 12,200 226 PALM Provident Agro Tbk. --U1---2 310 0 0 310 0 0 0 0 84.730 308 J 500 290 B 4,000 227 PANS Panin Sekuritas Tbk. --U8---1 2,040 2,080 2,010 2,020 -20 117,800 238,753,000 56 1,469.091 2,020 T/J 1,500 2,010 B 11,800 228 PBID Panca Budi Idaman Tbk. --U3---2 905 900 895 900 -5 138,200 124,356,500 36 105.882 900 T/J 49,900 895 B 139,300 229 PBRX Pan Brothers Tbk. --S4K--1 496 500 476 480 -16 20,410,000 9,941,820,600 9,726 849.558 484 J 4,300 480 T/B 56,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,400 J 400 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,340 2,330 2,250 2,300 -40 134,500 307,849,000 49 1,533.333 2,300 T/J 6,600 2,290 B 8,900 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,405 1,405 1,405 1,405 0 1,000 1,405,000 1 274.146 1,405 T/J 39,000 1,330 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 2,700 3,090 B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,270 1,220 1,235 -35 3,596,000 4,444,935,500 315 2,056.277 1,235 T/J 82,500 1,230 B 5,800 235 PNIN Paninvest Tbk. --U8---1 1,170 1,170 1,110 1,120 -50 1,070,900 1,199,072,000 153 1,190.983 1,125 J 700 1,120 T/B 600 236 PNLF Panin Financial Tbk. --S8---1 256 258 246 248 -8 39,297,100 9,837,409,200 772 268.050 250 J 2,759,300 248 T/B 1,206,800 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 4,400 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,190 4,190 4,120 4,130 -60 26,192,400 109,008,000,000 268 2,621.373 4,140 J 194,300 4,130 T/B 13,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 655 625 655 5 173,100 111,977,500 16 122.430 655 T/J 400 620 B 3,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,140 1,140 1,125 1,130 -10 40,100 45,502,500 39 75.333 1,130 T/J 226,100 1,125 B 128,100 241 PPRE PP Presisi Tbk. --U7---1 386 388 382 382 -4 3,070,800 1,182,494,600 641 88.837 382 T/J 5,700 380 B 217,900 242 PPRO PP Properti Tbk. --S6K--1 186 187 181 182 -4 31,114,600 5,713,113,800 1,641 393.514 182 T/J 860,200 181 B 1,972,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,520 3,520 3,500 3,500 -20 800 2,802,000 5 53.846 3,500 T/J 500 3,470 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 264 270 234 250 -14 46,650,000 11,597,160,200 2,249 811.083 250 T/J 302,000 244 B 100,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,050 3,100 2,910 2,930 -120 22,734,900 67,825,293,000 4,569 2,547.826 2,940 J 201,800 2,930 T/B 286,100 246 PTPP PP (Persero) Tbk. --S6XXO1 2,960 2,980 2,840 2,910 -50 30,535,200 88,076,422,000 2,608 546.992 2,920 J 53,300 2,910 T/B 1,678,700 247 PTRO Petrosea Tbk. --M2---1 2,240 2,270 2,050 2,100 -140 5,617,500 11,817,212,000 2,101 1,680.000 2,100 T/J 77,800 2,090 B 54,700 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 655 665 645 645 -10 21,981,600 14,362,360,000 1,766 2,486.603 650 J 15,500 645 T/B 110,600 250 RAJA Rukun Raharja Tbk. --S7---1 570 575 500 540 -30 1,592,900 840,060,000 235 1,854.905 540 T/J 7,200 535 B 63,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,230 1,250 1,175 1,220 -10 3,541,500 4,268,660,500 629 762.500 1,220 T/J 49,600 1,200 B 2,000 252 RDTX Roda Vivatex Tbk --U6---1 5,550 5,550 5,350 5,350 -200 10,600 58,270,000 5 281.847 5,950 J 500 5,350 T/B 100 253 RIMO Rimo International Lestari Tbk --S9---2 148 150 141 144 -4 742,626,700 109,439,922,100 1,569 79.059 145 J 379,500 144 T/B 133,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 366 322 332 -14 21,000 7,357,600 10 2,597.809 350 J 100 332 T/B 100 255 RODA Pikko Land Development Tbk. --U6---2 186 185 168 168 -18 20,200 3,396,900 6 268.242 168 T/J 29,900 152 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,215 1,205 1,205 -5 60,600 73,154,000 40 472.549 1,210 J 8,400 1,205 T/B 35,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 535 515 515 -5 2,116,500 1,107,125,000 382 643.750 525 J 21,800 515 T/B 79,800 258 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 10,250 0 0 10,250 0 0 0 0 6,612.903 10,200 J 8,200 9,700 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,670 2,750 2,650 2,690 20 20,468,000 55,204,006,000 1,757 1,216.903 2,700 J 5,200 2,690 T/B 1,888,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 885 870 885 15 13,500 11,802,000 11 989.878 885 T/J 18,000 880 B 400 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,430 2,490 -10 424,800 1,051,837,000 48 106.410 2,500 J 200 2,490 T/B 3,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 760 760 -10 2,080,200 1,596,937,500 184 542.857 765 J 18,300 760 T/B 4,400 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 680 685 675 685 5 6,727,800 4,582,832,000 309 118.103 685 T/J 1,057,800 680 B 500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,100 8,200 7,975 8,050 -50 767,800 6,181,690,000 431 91.427 8,050 T/J 106,300 8,025 B 5,000 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 565 565 530 540 -25 40,590,200 22,028,687,500 1,913 49.091 540 T/J 461,700 535 B 1,240,400 269 SIPD Sierad Produce Tbk. --U3---2 1,040 1,030 1,030 1,030 -10 10,200 10,506,000 2 1.144 1,040 J 106,400 910 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 505 515 500 500 -5 15,900 7,975,500 8 434.783 500 T/J 101,700 496 B 1,000 271 SMAR Smart Tbk. --U1---2 3,430 3,360 3,360 3,360 -70 100 336,000 1 1,110.157 3,540 J 100 3,360 T/B 300 272 SMBR Semen Baturaja (Persero) Tbk. CDU3K--1 3,240 3,280 3,150 3,180 -60 130,600 418,881,000 321 567.857 3,180 T/J 1,200 3,170 B 500 273 SMCB Holcim Indonesia Tbk. --M3---1 830 830 815 825 -5 2,385,000 1,965,297,500 236 996.377 830 J 1,000 825 T/B 350,000 274 SMDR Samudera Indonesia Tbk. --S7---1 484 490 460 462 -22 10,927,000 5,139,693,000 1,343 1,854.081 464 J 96,400 462 T/B 365,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,000 1,010 985 985 -15 15,340,200 15,249,890,000 2,002 1,618.469 985 T/J 420,600 980 B 489,600 276 SMRU SMR Utama Tbk. --U2---2 442 446 434 434 -8 155,600 68,426,000 21 106.134 434 T/J 33,600 432 B 13,800 277 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,425 1,370 1,410 35 12,336,600 17,310,451,000 2,763 3,766.126 1,410 T/J 28,700 1,405 B 50,000 278 SOCI Soechi Lines Tbk. --M7---1 276 280 260 266 -10 30,968,600 8,288,826,000 2,208 48.364 266 T/J 1,660,800 264 B 549,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 193 193 193 0 100 19,300 1 205.974 193 T/J 19,900 187 B 20,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 322 332 -4 390,659,900 129,832,230,000 5,143 138.333 332 T/J 3,436,100 330 B 2,928,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,070 4,100 4,000 4,070 0 41,000 167,069,000 38 74.000 4,060 J 5,000 3,930 B 700 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 610 575 585 -15 20,303,400 11,954,783,500 960 240.000 585 T/J 809,500 580 B 44,100 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,460 1,465 1,410 1,460 0 24,736,100 35,492,701,000 651 217.910 1,460 T/J 407,700 1,455 B 1,000,000 284 STTP Siantar Top Tbk. --U5---2 4,150 0 0 4,150 0 0 0 0 2,452.284 0 J 0 4,150 B 100 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 464,322,800 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 3,700 3,710 0 2,079,800 7,727,840,000 915 3,372.727 3,720 J 28,300 3,710 T/B 23,700 288 TARA Sitara Propertindo Tbk. --S6K--1 805 805 780 800 -5 38,119,700 30,331,076,000 4,003 754.717 805 J 848,900 800 T/B 71,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,725 5,650 5,650 -50 1,138,600 6,469,472,500 579 279.012 5,650 T/J 6,000 5,625 B 25,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,215 1,215 1,150 1,185 -30 1,699,100 2,014,999,000 567 269.839 1,190 J 30,000 1,185 T/B 33,300 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 18,500 J 2,000 15,200 B 300 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 900 900 880 900 0 12,900 11,397,500 8 290.323 900 T/J 18,800 885 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 780 J 2,400 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,440 2,450 2,450 2,450 10 100 245,000 1 2,013.313 2,890 J 300 2,420 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 505 505 -15 658,600 337,327,500 142 252.500 510 J 300 505 T/B 6,000 296 TINS Timah Tbk. --S2K--1 1,195 1,205 1,120 1,155 -40 39,750,100 45,527,871,000 3,186 590.198 1,155 T/J 809,200 1,150 B 527,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,275 6,500 5,925 6,150 -125 8,189,700 49,853,552,500 2,714 380.244 6,175 J 179,600 6,150 T/B 169,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,145 1,145 1,145 0 1,000 1,145,000 1 526.703 1,145 T/J 1,000 1,090 B 92,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,590 2,550 2,430 2,550 -40 75,100 190,243,000 14 134.211 2,550 T/J 44,100 2,440 B 4,500 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,080 4,090 4,030 4,090 10 11,281,300 45,746,202,000 891 1,319.355 4,090 T/J 14,000 4,080 B 100,000 301 TOTL Total Bangun Persada Tbk. --S6---1 705 705 690 690 -15 533,300 370,623,500 186 248.000 700 J 51,700 690 T/B 28,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 382 390 380 380 -2 123,800 47,122,600 27 1,232.686 382 J 9,300 380 T/B 125,000 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,630 3,600 3,580 3,580 -50 246,900 884,009,000 58 3,421.810 3,600 J 500 3,580 T/B 100,600 304 TRAM Trada Alam Minera Tbk. --U7LKO1 408 410 378 384 -24 386,393,500 151,957,459,400 4,973 317.371 386 J 727,500 384 T/B 11,663,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 129 123 123 -5 5,069,800 628,757,500 42 123.948 127 J 10,000 120 B 100 306 TRST Trias Sentosa Tbk. --U3---1 388 0 0 388 0 0 0 0 231.448 386 J 7,900 384 B 133,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,630 1,600 1,600 0 12,100 19,588,000 19 285.429 1,615 J 200 1,605 B 3,300 308 TURI Tunas Ridean Tbk. --U9---1 1,480 1,480 1,470 1,470 -10 525,600 775,110,000 22 3,266.667 1,475 J 200,000 1,470 T/B 17,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,355 1,325 1,350 0 1,221,500 1,648,090,500 231 2,617.497 1,360 J 600 1,350 T/B 50,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 4,000 3,850 3,950 50 2,200 8,555,000 7 146.293 3,900 J 900 3,800 B 500 311 VICO Victoria Investama Tbk. --U8---1 220 230 210 212 -8 431,600 93,250,600 48 169.600 220 J 39,500 212 T/B 54,600 312 VIVA Visi Media Asia Tbk. --S9---1 334 334 314 318 -16 11,620,000 3,751,453,800 470 106.000 320 J 642,400 318 T/B 272,500 313 VOKS Voksel Electric Tbk. --S4---1 234 242 230 232 -2 67,400 15,578,800 16 102.626 240 J 2,000 230 B 20,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 286 286 270 278 -8 8,942,400 2,481,630,600 562 95.862 280 J 168,200 278 T/B 476,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,870 1,795 1,810 -55 26,088,900 47,484,978,000 3,595 465.232 1,810 T/J 165,500 1,805 B 331,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 380 382 376 380 0 597,100 225,930,600 27 102.765 380 T/J 7,200 378 B 2,700 317 WOOD Integra Indocabinet Tbk. --S5---2 292 316 292 300 8 73,738,700 22,452,008,600 3,369 115.385 300 T/J 3,101,800 298 B 332,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 450 454 432 438 -12 172,098,500 75,511,503,800 6,064 89.388 438 T/J 2,328,400 436 B 2,824,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,850 2,880 2,690 2,740 -110 65,526,600 179,846,386,000 6,678 739.541 2,740 T/J 438,500 2,730 B 111,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 560 565 535 540 -20 21,543,100 11,742,795,500 1,494 91.525 545 J 998,100 540 T/B 2,947,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,730 1,750 1,725 1,725 -5 7,229,200 12,570,419,500 1,895 1,232.143 1,730 J 65,200 1,725 T/B 3,200 Total 8,620,633,000 4,163,502,167,400 282,854 4,462,813,700 129,620,700 Jakarta, 07 March 2018 Trading Division