List of Securities Quotation: IDX SMC Composite Date: Thursday, 08 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 14,325 14,475 14,150 14,450 125 1,488,100 21,434,365,000 712 1,173.882 14,450 T/J 40,300 14,400 B 3,400 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 4,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 2,090 2,070 2,070 -90 1,100 2,279,000 3 55.200 2,070 T/J 1,600 2,020 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,305 1,280 1,300 0 11,541,100 14,998,314,500 1,332 1,585.366 1,305 J 800 1,300 T/B 316,700 5 ACST Acset Indonusa Tbk. --U6---1 2,850 2,860 2,820 2,860 10 1,292,400 3,686,315,000 80 120.103 2,870 J 41,600 2,860 T/B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,320 2,510 2,270 2,440 120 22,441,300 54,803,028,000 2,155 1,916.235 2,450 J 692,700 2,440 T/B 522,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,150 9,000 9,050 -50 17,600 159,197,500 31 389.247 9,150 J 500 9,050 T/B 600 8 ADMG Polychem Indonesia Tbk --U3---1 304 324 306 314 10 7,010,100 2,208,878,200 777 28.027 316 J 200 314 T/B 158,500 9 AGII Aneka Gas Industri Tbk. --S3---1 790 790 755 760 -30 267,500 205,171,000 71 69.091 765 J 300 760 T/B 17,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 535 550 535 550 15 7,588,000 4,130,791,500 460 898.575 555 J 1,032,600 550 T/B 707,700 11 AGRS Bank Agris Tbk. --U8---2 655 750 670 720 65 659,500 460,667,500 300 654.545 725 J 31,500 720 T/B 96,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 680 590 630 15 296,360,900 189,917,655,500 14,868 76.681 635 J 1,017,300 630 T/B 4,446,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,950 5,850 5,925 100 5,821,500 34,346,890,000 1,679 4,722.207 5,950 J 55,000 5,925 T/B 216,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 362 0 0 362 0 0 0 0 344.762 362 J 100 348 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 105,200 5,300 B 7,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 560 600 570 600 40 88,000 52,561,500 22 1,531.042 600 T/J 218,300 570 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,355 1,360 1,340 1,360 5 294,900 399,592,500 30 113.333 1,360 T/J 34,700 1,345 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 895 860 875 -10 33,177,200 29,165,175,500 2,337 576.910 880 J 822,100 875 T/B 446,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,000 153,080,000 3 113.956 1,780 T/J 5,200 1,750 B 1,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 520 520 520 0 14,200 7,384,000 3 553.097 525 J 215,500 520 T/B 297,000 21 APLN Agung Podomoro Land Tbk. --M6---1 222 226 218 222 0 28,768,400 6,419,099,000 2,966 60.822 222 T/J 23,800 220 B 8,306,600 22 ARII Atlas Resources Tbk. --U2---2 1,250 1,300 1,125 1,300 50 159,800 202,589,500 39 86.667 1,300 T/J 34,700 1,195 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 346 354 332 350 4 13,669,100 4,739,371,000 437 116.667 350 T/J 81,000 348 B 86,500 24 ARNA Arwana Citramulia Tbk. --S3---1 340 340 330 340 0 598,200 199,818,600 211 2,310.882 340 T/J 99,200 338 B 5,000 25 ASGR Astra Graphia Tbk. --U9---1 1,430 1,470 1,410 1,450 20 3,621,800 5,239,956,500 297 300.630 1,455 J 16,700 1,450 T/B 44,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 785 900 780 870 85 7,190,400 5,885,790,000 362 1,611.111 895 J 3,500 870 T/B 8,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 376 384 374 382 6 26,897,800 10,217,450,400 892 363.810 384 J 2,223,800 382 T/B 2,895,400 28 ATIC Anabatic Technologies Tbk. --U9---1 750 790 710 790 40 19,100 14,818,000 13 112.857 790 T/J 16,600 785 B 5,000 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 1,735 1,680 1,700 0 2,332,600 3,984,056,000 776 1,537.488 1,700 T/J 100,000 1,695 B 36,600 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 50 51 -1 1,150,300 58,521,400 105 58.536 51 T/J 47,700 50 B 19,700,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 292 288 272 286 -6 40,800 11,242,000 25 210.860 286 T/J 55,400 276 B 70,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,420 1,430 1,420 1,425 5 104,600 148,978,000 15 1,781.250 1,430 J 2,900 1,425 T/B 3,500 34 BBKP Bank Bukopin Tbk. --S8---1 610 620 605 620 10 10,508,500 6,442,100,000 422 183.927 625 J 536,400 620 T/B 19,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,460 1,585 1,455 1,585 125 2,500 3,805,000 7 114.855 1,585 T/J 4,100 1,400 B 100 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 0 J 0 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,710 3,800 3,710 3,800 90 18,027,300 68,110,088,000 2,412 495.652 3,810 J 160,000 3,800 T/B 418,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 318 324 318 322 4 4,242,300 1,357,499,800 126 327.835 322 T/J 100 320 B 22,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 15,000 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 547,100 27,355,000 72 217.306 50 T/J 178,350,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 288 280 286 4 20,727,100 5,895,535,600 445 168.235 286 T/J 1,381,700 284 B 23,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 835 845 790 815 -20 163,900 132,871,000 56 4,176.489 815 T/J 32,100 810 B 100 44 BHIT MNC Investama Tbk. --S9K--1 113 115 109 113 0 8,680,800 975,323,600 300 330.458 113 T/J 1,386,900 112 B 596,600 45 BINA Bank Ina Perdana Tbk. --U8---2 610 625 605 610 0 1,020,000 624,862,000 168 344.641 610 T/J 1,200 605 B 9,700 46 BIPI Benakat Integra Tbk. --S2K--2 87 89 82 85 -2 93,992,700 7,978,675,800 1,578 60.714 86 J 1,878,500 85 T/B 5,806,400 47 BIRD Blue Bird Tbk. --U7---1 3,130 3,160 3,110 3,160 30 199,300 623,436,000 115 48.615 3,160 T/J 8,800 3,120 B 2,300 48 BISI BISI International Tbk. --U1---1 1,795 1,795 1,775 1,795 0 407,900 730,997,500 28 897.500 1,795 T/J 152,600 1,775 B 46,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,250 2,220 2,220 -100 14,764,000 33,018,827,000 1,061 370.000 2,230 J 196,800 2,220 T/B 221,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 710 715 700 705 -5 5,767,200 4,062,744,500 926 163.953 705 T/J 2,510,800 700 B 3,073,700 51 BKSL Sentul City Tbk. --S6K--1 218 224 212 222 4 284,884,100 62,301,151,800 3,333 15.340 222 T/J 12,842,400 220 B 572,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 226 226 226 6 300 67,800 1 518.587 226 T/J 21,400 218 B 30,000 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 9,475 9,475 9,475 9,475 0 200 1,895,000 1 315.833 9,475 T/J 200 8,150 B 400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 330 322 326 0 16,200 5,305,000 29 101.875 326 T/J 5,000 324 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 590 600 575 585 -5 44,120,100 26,215,941,000 3,732 476.152 590 J 27,000 585 T/B 133,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 1.719 50 T/J 2,793,697,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,315 1,335 1,300 1,310 -5 3,734,800 4,893,223,000 601 9.672 1,320 J 20,700 1,310 T/B 900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 280 286 280 284 4 500,000 141,735,200 76 3.357 284 T/J 199,500 282 B 118,100 60 BNLI Bank Permata Tbk. --M8K--1 635 645 630 635 0 10,404,700 6,614,013,000 258 6.914 635 T/J 23,700 630 B 460,200 61 BOGA Bintang Oto Global Tbk. --S9---2 585 595 585 595 10 2,026,300 1,199,230,000 384 577.670 595 T/J 58,900 590 B 116,800 62 BOLT Garuda Metalindo Tbk. --U4---2 910 910 910 910 0 478,900 435,799,000 89 165.455 915 J 22,000 910 T/B 1,900 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 4,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,150 J 5,200 6,100 B 5,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 86 87 81 84 -2 291,464,900 24,525,665,900 2,266 13.228 85 J 4,842,800 84 T/B 20,733,400 66 BRNA Berlina Tbk. --U3---2 1,280 0 0 1,280 0 0 0 0 960.384 1,280 J 2,000 1,200 B 1,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,460 2,410 2,450 -10 20,736,900 50,590,871,000 1,722 191.869 2,450 T/J 45,000 2,440 B 65,200 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,790 1,735 1,780 30 19,623,100 34,713,536,500 5,504 348.674 1,780 T/J 384,800 1,770 B 50,300 69 BSIM Bank Sinarmas Tbk. --U8---1 650 680 650 675 25 10,300 6,800,500 13 460.377 665 J 24,300 655 B 6,300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,790 2,780 2,780 2,780 -10 4,700 13,066,000 7 142.564 2,780 T/J 5,700 2,420 B 2,100 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---2 125 128 121 125 0 237,000 29,646,300 59 957.708 125 T/J 47,000 122 B 50,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 438,886,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,510 3,510 3,400 3,430 -80 217,300 742,743,000 124 664.005 3,440 J 8,900 3,430 T/B 1,900 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,720 1,810 1,700 1,810 90 15,100 27,240,000 12 306.780 1,810 T/J 700 1,700 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 296 302 282 296 0 539,730,100 158,151,633,400 8,319 17.179 298 J 5,378,100 296 T/B 3,428,200 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 570 585 580 580 10 200 116,500 2 223.077 580 T/J 61,700 464 B 10,000 78 BVIC Bank Victoria International Tbk. --S8---1 244 246 236 238 -6 1,999,900 479,394,000 226 225.053 240 J 30,200 238 T/B 482,200 79 BWPT Eagle High Plantations Tbk. --U1K--1 220 222 210 222 2 35,628,000 7,689,302,400 960 48.553 222 T/J 2,086,600 220 B 1,010,200 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,750 10,750 10,750 50 800 8,600,000 1 185.345 10,750 T/J 4,200 10,700 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 595 605 560 585 -10 542,400 317,881,000 352 177.273 590 J 25,800 585 T/B 9,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,355 1,475 1,355 1,475 120 4,800 6,970,500 13 84.286 1,470 J 29,500 1,430 B 1,500 83 CASA Capital Financial Indonesia Tbk. --U8---2 294 304 294 298 4 448,200 133,062,000 74 544.422 300 J 26,200 298 T/B 157,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 78,100 54,670,000 4 175.000 700 T/J 422,700 695 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 89 89 0 63,000 5,607,200 11 569.600 90 J 10,500 89 T/B 17,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 340 324 326 2 103,700 33,985,800 49 25.510 328 J 3,000 326 T/B 181,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 600 0 0 600 0 0 0 0 2,177.226 725 J 300 500 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 910 920 890 920 10 2,170,800 1,974,044,500 296 800.000 920 T/J 26,600 915 B 33,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,490 1,480 1,480 0 2,800 4,155,500 12 141.619 1,495 J 1,900 1,480 T/B 6,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 338 344 322 338 0 381,300 126,746,800 145 63.936 338 T/J 57,900 330 B 88,200 91 COWL Cowell Development Tbk. --M6---2 775 790 775 780 5 1,292,900 1,010,894,000 474 600.000 780 T/J 49,600 775 B 100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,600 280,000 5 45.455 50 T/J 108,455,200 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 515 500 515 25 400 203,000 2 259.884 515 T/J 4,200 490 B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,305 1,625 1,450 1,590 285 3,300 5,237,500 7 530.000 1,620 J 6,900 1,590 T/B 400 95 CTBN Citra Tubindo Tbk. --U3---1 4,500 0 0 4,500 0 0 0 0 3,760.969 5,000 J 100,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,220 1,260 1,195 1,250 30 10,356,200 12,773,824,500 1,081 279.868 1,250 T/J 540,200 1,240 B 1,500 97 DEWA Darma Henwa Tbk --U2---1 53 54 50 52 -1 328,754,100 16,934,490,000 2,285 17.156 52 T/J 9,706,100 51 B 47,945,900 98 DILD Intiland Development Tbk. --S6---1 346 346 336 338 -8 1,360,100 462,931,000 210 58.899 344 J 104,200 338 T/B 80,000 99 DKFT Central Omega Resources Tbk. --U2---2 384 384 378 384 0 305,600 116,658,800 19 986.386 384 T/J 89,400 380 B 70,800 100 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,990 4,990 0 261,800 1,306,382,000 18 29,828.442 5,100 J 4,500 4,990 T/B 72,300 101 DMAS Puradelta Lestari Tbk. --M6K--1 173 176 170 172 -1 23,010,100 3,981,057,800 871 81.905 173 J 279,000 172 T/B 4,457,100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 2,020.397 2,320 J 200 2,300 B 1,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 990 1,015 940 980 -10 78,207,800 76,931,613,000 3,120 1,326.763 985 J 226,000 980 T/B 1,976,900 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 298 308 286 306 8 90,800 26,841,400 46 55.636 306 T/J 20,900 300 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 426 426 414 420 -6 448,900 189,009,400 58 113.514 420 T/J 399,900 418 B 4,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,450 B 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 2,000 2,050 2,010 2,040 40 4,700 9,610,000 7 750.907 2,050 J 65,300 2,010 B 1,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 242 228 230 0 1,890,800 439,708,200 377 153.333 232 J 49,300 230 T/B 14,500 110 ECII Electronic City Indonesia Tbk. --U9---2 875 875 815 875 0 288,200 246,634,500 62 21.605 875 T/J 11,400 815 B 100 111 ELSA Elnusa Tbk. --S2K--1 492 498 466 482 -10 57,599,200 27,594,821,800 2,869 120.500 482 T/J 453,400 480 B 1,122,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,300 165,000 8 10.308 50 T/J 302,556,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 246 254 228 240 -6 318,586,800 76,591,532,400 4,556 20.009 242 J 1,757,000 240 T/B 3,324,300 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,550 2,650 2,300 2,520 -30 1,700 4,236,000 12 1,763.113 2,520 T/J 27,200 2,150 B 200 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,145 1,210 1,070 1,160 15 30,061,700 34,728,081,000 2,992 116.000 1,175 J 187,300 1,160 T/B 184,400 116 ESSA Surya Esa Perkasa Tbk. --S2---1 334 342 308 328 -6 28,780,000 9,382,983,400 1,708 610.676 330 J 7,000 328 T/B 651,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,770 2,700 2,720 -40 6,913,300 18,824,708,000 2,563 138.042 2,730 J 35,300 2,720 T/B 751,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 100 145,000 1 2,280.412 1,450 T/J 500 1,425 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,275 5,700 5,325 5,675 400 1,002,600 5,518,095,000 481 1,300.532 5,700 J 84,300 5,675 T/B 100 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,430 1,430 1,430 1,430 0 100 143,000 1 286.000 1,525 J 200 1,430 T/B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 0 0 2,420 0 0 0 0 1,936.000 2,500 J 2,200 2,420 B 3,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 605 620 605 615 10 1,834,500 1,126,483,500 148 615.000 620 J 47,000 615 T/B 6,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 805 805 795 795 -10 26,564,500 21,253,774,000 618 361.364 805 J 217,300 795 T/B 900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 208 224 200 206 -2 15,416,900 3,273,873,200 1,125 62.485 208 J 261,700 206 T/B 639,600 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 2.778 50 T/J 9,135,200 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---1 304 306 298 302 -2 15,429,100 4,647,523,600 578 40.597 304 J 820,600 302 T/B 2,067,100 128 GJTL Gajah Tunggal Tbk. --S4K--1 760 775 750 765 5 10,532,800 8,061,541,000 567 150.188 770 J 408,000 765 T/B 467,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 376 380 370 378 2 3,403,400 1,283,121,400 225 94.500 380 J 52,500 376 B 345,900 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 0 0 12,000 0 0 0 0 2,086.957 13,000 J 500 9,600 B 500 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 160 180 160 165 5 51,900 8,820,100 54 66.000 166 J 2,500 163 B 2,900 133 HDTX Panasia Indo Resources Tbk. --U4---1 302 328 328 328 26 100 32,800 1 51.724 328 T/J 800 256 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 945 905 905 905 -40 1,900 1,719,500 6 1,889.037 935 J 100 905 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,180 3,200 20 5,600 17,872,000 2 979.612 3,190 J 500 3,120 B 2,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 720 715 720 5 3,000 2,147,500 2 1,107.692 710 J 5,000 630 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 294 294 286 288 -6 245,500 70,681,000 67 96.000 290 J 42,500 288 T/B 43,500 138 HRUM Harum Energy Tbk. --S2K--1 2,900 2,940 2,730 2,740 -160 16,593,600 46,330,459,000 3,102 52.692 2,750 J 150,200 2,740 T/B 175,400 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 8,800 8,500 8,800 200 52,300 446,850,000 12 946.440 8,800 T/J 14,500 8,700 B 3,000 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 890 930 900 900 10 65,300 59,849,500 22 70.312 900 T/J 53,600 870 B 25,000 141 IIKP Inti Agri Resources Tbk --U5---2 206 210 194 202 -4 369,750,200 75,990,710,200 1,730 387.731 202 T/J 30,500 200 B 660,800 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,150 1,250 1,100 1,120 -30 4,107,900 4,725,952,000 1,238 150.361 1,130 J 50,000 1,120 T/B 930,400 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 406 406 388 390 -16 1,381,200 544,183,000 76 78.000 394 J 51,000 392 B 400,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 1,000 1,000 0 339,200 339,200,000 22 263.158 1,000 T/J 167,200 995 B 5,500 145 INAF Indofarma Tbk. --U5K--1 4,140 4,150 4,120 4,150 10 10,700 44,322,000 38 1,660.000 4,190 J 2,300 4,150 T/B 700 146 INCO Vale Indonesia Tbk. --S2XXO1 3,050 3,080 2,950 2,970 -80 14,148,500 42,359,470,000 2,187 1,212.245 2,970 T/J 365,100 2,960 B 376,400 147 INDY Indika Energy Tbk. --S7LKO1 3,750 3,750 3,420 3,580 -170 50,312,000 181,449,162,000 9,155 121.356 3,590 J 157,000 3,580 T/B 1,620,900 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,500 12,050 11,375 12,050 550 12,757,700 151,188,940,000 5,135 620.920 12,075 J 51,800 12,050 T/B 212,100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 88 86 87 -1 2,107,800 183,221,700 77 0.497 88 J 352,600 87 T/B 1,041,100 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 625 625 0 46,900 29,312,500 7 595.238 625 T/J 54,200 620 B 49,300 151 INTA Intraco Penta Tbk. --U9---2 436 436 434 436 0 1,340,200 581,948,800 185 307.343 436 T/J 227,900 434 B 203,400 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 408 410 394 402 -6 76,800 30,745,400 26 105.789 406 J 3,200 400 B 2,200 153 ISAT Indosat Tbk. --S7K--1 5,600 5,600 5,450 5,550 -50 390,000 2,148,852,500 200 396.429 5,550 T/J 223,000 5,500 B 500 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,550 27,200 25,725 26,900 350 4,323,600 113,618,962,500 5,144 192.143 26,900 T/J 5,700 26,850 B 500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 94 94 90 91 -3 1,590,800 146,624,700 357 65.000 92 J 43,000 91 T/B 14,200 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 500 484 500 18 200 98,400 2 283.624 496 J 10,000 480 B 70,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 500 500 0 103,500 51,750,000 3 413.849 500 T/J 156,900 490 B 150,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 680 680 615 635 -45 529,900 337,694,500 202 453.571 650 J 204,200 635 T/B 68,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,520 1,535 1,480 1,490 -30 2,261,900 3,393,561,000 483 407.326 1,495 J 123,500 1,490 T/B 678,700 160 JRPT Jaya Real Property Tbk. --S6---1 850 850 835 850 0 3,939,700 3,318,391,000 108 817.308 850 T/J 313,800 845 B 51,200 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,225 5,250 5,150 5,225 0 5,504,100 28,692,552,500 1,963 308.114 5,225 T/J 85,900 5,200 B 70,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 345.667 1,765 J 800 1,500 B 500 163 KAEF Kimia Farma Tbk. --M5K--1 2,390 2,470 2,360 2,400 10 1,150,800 2,775,613,000 491 2,400.000 2,400 T/J 26,000 2,390 B 18,700 164 KBLI KMI Wire & Cable Tbk. --S4K--1 478 486 470 484 6 7,451,200 3,577,040,400 504 58.810 484 T/J 7,800 482 B 23,000 165 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---1 272 276 268 274 2 3,393,400 922,561,400 250 9.506 274 T/J 500 272 B 383,100 167 KINO Kino Indonesia Tbk. --U5---2 1,950 1,980 1,950 1,980 30 20,200 39,744,500 34 52.105 2,000 J 200 1,955 B 1,200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,970 2,870 2,900 20 724,600 2,104,170,000 69 966.667 2,900 T/J 70,900 2,870 B 18,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 400 398 360 364 -36 1,320,400 488,870,200 356 1,277.193 368 J 10,000 364 T/B 10,200 170 KMTR Kirana Megatara Tbk. --U3---2 775 850 710 735 -40 11,944,300 9,228,312,500 2,315 160.480 740 J 40,200 735 T/B 108,600 171 KPIG MNC Land Tbk. --U9---2 1,320 1,310 1,270 1,310 -10 800 1,039,500 6 281.884 1,310 T/J 3,600 1,220 B 1,000 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,540 2,520 2,530 10 72,500 183,641,000 69 920.000 2,530 T/J 100 2,500 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 486 492 472 484 -2 7,936,800 3,821,583,800 726 60.172 486 J 266,200 484 T/B 630,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 640 665 635 650 10 102,163,500 66,330,655,500 7,355 6,762.380 650 T/J 1,099,600 645 B 5,300 175 LINK Link Net Tbk. --S9K--1 5,375 5,400 5,375 5,400 25 388,700 2,098,532,500 176 337.500 5,475 J 6,000 5,375 B 62,400 176 LPCK Lippo Cikarang Tbk --S6---1 3,300 3,360 3,260 3,320 20 387,800 1,286,996,000 252 358.919 3,320 T/J 24,700 3,310 B 16,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 486 498 486 496 10 18,637,100 9,199,013,400 1,393 126.996 498 J 471,200 496 T/B 1,781,200 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,750 11,000 10,500 10,500 -250 4,156,500 44,708,742,500 3,496 237.928 10,600 J 1,900 10,500 T/B 89,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,380 1,405 1,360 1,395 15 12,554,900 17,412,055,000 1,957 360.000 1,400 J 309,700 1,395 T/B 114,500 180 LTLS Lautan Luas Tbk. --S9---1 630 640 620 620 -10 2,900 1,835,000 6 219.168 635 J 1,900 630 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 855 865 810 840 -15 894,600 763,550,000 303 1,771.180 840 T/J 5,700 815 B 400 182 MAIN Malindo Feedmill Tbk. --S3---1 735 745 690 720 -15 1,542,900 1,104,620,000 359 409.091 720 T/J 800 715 B 61,200 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,840 1,775 1,840 0 10,400 18,515,500 10 109.524 1,840 T/J 100 1,780 B 7,500 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,250 7,450 7,175 7,400 150 562,500 4,141,410,000 416 1,184.000 7,400 T/J 76,400 7,350 B 500 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,735 1,720 1,730 5 1,614,200 2,784,746,000 319 692.000 1,730 T/J 141,200 1,710 B 11,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 304 320 304 308 4 1,002,200 308,262,800 94 218.999 306 J 20,000 302 B 200,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,050 4,050 4,050 -10 200 810,000 1 1,598.232 4,050 T/J 1,400 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,570 3,610 3,400 3,480 -90 301,600 1,060,741,000 290 267.692 3,540 J 1,800 3,480 T/B 4,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 685 625 665 -20 7,304,100 4,812,628,000 1,029 41.562 665 T/J 294,600 660 B 141,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,530 2,570 2,510 2,560 30 5,038,100 12,830,408,000 386 184.838 2,560 T/J 108,700 2,550 B 25,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 214 218 208 214 0 10,858,500 2,318,223,400 299 191.942 216 J 10,000 214 T/B 1,488,600 192 MDIA Intermedia Capital Tbk. --U9---1 288 296 282 288 0 2,282,600 655,474,000 94 208.696 290 J 90,600 288 T/B 766,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,380 2,430 2,380 2,400 20 139,200 333,961,000 16 120.000 2,400 T/J 400 2,380 B 2,300 194 MDLN Modernland Realty Tbk. --S6---1 316 326 302 322 6 1,876,200 591,642,200 244 95.562 322 T/J 44,800 320 B 39,100 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,375 1,415 1,315 1,400 25 61,172,500 83,698,267,000 4,559 2,465.787 1,405 J 271,200 1,400 T/B 258,400 196 MEGA Bank Mega Tbk. --U8---1 3,600 3,600 3,560 3,560 -40 400 1,436,000 3 2,594.979 3,600 J 10,300 3,500 B 100 197 MERK Merck Tbk. --U5---2 7,600 7,600 7,550 7,550 -50 700 5,310,000 2 19,906.663 7,600 J 2,000 7,550 T/B 6,900 198 META Nusantara Infrastructure Tbk. --S7---1 206 210 202 206 0 9,386,000 1,921,497,200 163 61.843 206 T/J 35,600 204 B 281,700 199 MFIN Mandala Multifinance Tbk. --U8---2 1,690 1,695 1,640 1,695 5 212,600 359,884,500 13 869.231 1,695 T/J 172,200 1,650 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 850 B 500 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,190 2,080 2,190 50 7,259,700 15,618,866,000 1,917 128.939 2,190 T/J 1,472,300 2,140 B 95,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,810 1,800 1,810 10 27,200 49,121,000 16 1,723.810 1,870 J 30,700 1,810 T/B 4,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 308 324 308 312 4 2,917,300 921,786,200 430 780.000 312 T/J 49,200 310 B 9,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 29,450 29,550 29,000 29,550 100 96,200 2,803,457,500 53 1,407.143 29,450 J 100 29,025 B 2,400 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,600 15,800 15,525 15,800 200 237,300 3,733,245,000 35 100,636.943 15,800 T/J 25,600 15,675 B 200 206 MLPL Multipolar Tbk. --S9K--1 162 164 157 159 -3 13,758,900 2,199,311,800 612 18.237 160 J 239,200 159 T/B 816,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 60,000 35,100,000 1 100.000 585 T/J 641,100 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,505 1,525 1,460 1,480 -25 11,707,300 17,663,962,500 3,642 164.444 1,505 J 5,000 1,480 T/B 28,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 825 850 825 840 15 282,500 237,615,500 144 56.000 845 J 8,500 840 T/B 15,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 426 430 418 424 -2 774,300 327,174,600 205 178.264 424 T/J 31,000 422 B 33,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 0 0 4,150 0 0 0 0 376.423 4,200 J 5,000 3,600 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 790 795 740 750 -40 27,400 20,657,500 7 49.342 795 J 41,500 740 B 5,100 213 MTDL Metrodata Electronics Tbk. --U9---1 685 710 685 690 5 59,700 41,919,500 12 1,242.169 705 J 16,900 690 T/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---1 360 364 360 360 0 5,011,100 1,805,996,800 19 151.355 370 J 1,000 358 B 500,000 216 MYOH Samindo Resources Tbk. --U2---1 820 825 795 820 0 1,261,200 1,022,708,500 65 97.668 820 T/J 171,900 805 B 100,100 217 MYRX Hanson International Tbk. --S6XXO2 146 161 143 159 13 836,442,900 123,975,593,600 5,202 108.435 160 J 8,340,500 159 T/B 3,345,400 218 NASA Ayana Land International Tbk. --U9---2 378 370 370 370 -8 2,200 814,000 3 359.223 376 J 1,000 370 T/B 134,300 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,340 3,440 3,250 3,400 60 36,700 123,514,000 111 1,046.154 3,420 J 2,000 3,400 T/B 6,800 220 NIRO Nirvana Development Tbk. --U6---2 82 82 81 82 0 32,300 2,633,500 9 78.095 87 J 200 82 T/B 2,800 221 NISP Bank OCBC NISP Tbk. --U8---1 1,920 1,910 1,905 1,905 -15 1,300 2,480,500 6 1,154.217 1,910 J 18,300 1,905 T/B 1,800 222 NOBU Bank Nationalnobu Tbk. --M8---1 895 910 895 905 10 10,100 9,132,500 47 241.333 905 T/J 3,400 900 B 1,600 223 NRCA Nusa Raya Cipta Tbk. --S6---1 446 454 444 446 0 3,077,000 1,382,254,400 291 52.471 450 J 200 446 T/B 14,900 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,895 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 535 550 535 550 15 79,400 42,526,500 31 1,088.139 550 T/J 110,600 535 B 72,300 226 PALM Provident Agro Tbk. --U1---2 310 310 300 300 -10 2,800 856,000 6 81.996 300 T/J 2,900 290 B 1,100 227 PANS Panin Sekuritas Tbk. --U8---1 2,020 2,070 1,980 2,050 30 34,400 68,977,000 40 1,490.909 2,050 T/J 9,600 2,000 B 2,400 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 895 900 0 1,300 1,168,500 3 105.882 900 T/J 57,200 895 B 183,700 229 PBRX Pan Brothers Tbk. --S4K--1 480 484 460 472 -8 6,235,500 2,928,921,600 2,316 835.398 474 J 230,000 472 T/B 167,900 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 125.000 1,450 J 400 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,300 2,300 2,280 2,300 0 138,100 315,047,000 16 1,533.333 2,300 T/J 18,900 2,290 B 200 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,405 1,405 1,390 1,390 -15 31,000 43,547,500 11 271.220 1,405 J 10,000 1,315 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 2,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,235 1,280 1,215 1,235 0 3,394,600 4,234,723,000 804 2,056.277 1,240 J 35,000 1,235 T/B 39,600 235 PNIN Paninvest Tbk. --U8---1 1,120 1,400 1,000 1,380 260 26,502,600 35,108,565,500 4,391 1,467.461 1,380 T/J 227,200 1,370 B 14,800 236 PNLF Panin Financial Tbk. --S8---1 248 270 242 258 10 80,567,400 20,670,495,400 2,050 278.859 258 T/J 2,135,500 256 B 660,000 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,210 J 800 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,130 4,130 4,090 4,090 -40 31,399,800 128,954,196,000 353 2,595.985 4,100 J 568,600 4,090 T/B 61,500 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 655 645 640 645 -10 44,100 28,403,500 4 120.561 650 J 37,400 605 B 10,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,130 1,180 1,125 1,180 50 32,600 38,416,500 16 78.667 1,180 T/J 305,800 1,140 B 50,100 241 PPRE PP Presisi Tbk. --U7---1 382 392 378 384 2 1,231,000 472,516,400 299 89.302 384 T/J 5,200 382 B 143,500 242 PPRO PP Properti Tbk. --S6K--1 182 185 180 182 0 21,020,900 3,835,652,300 909 393.514 183 J 218,800 182 T/B 497,700 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 53.846 3,500 J 3,100 3,450 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 262 232 246 -4 15,255,600 3,723,821,800 782 798.105 246 T/J 1,292,300 244 B 327,800 245 PTBA Bukit Asam Tbk. --S2BXO1 2,930 2,970 2,740 2,800 -130 53,460,300 150,662,901,000 7,597 2,434.783 2,810 J 114,600 2,800 T/B 737,900 246 PTPP PP (Persero) Tbk. --S6XXO1 2,910 2,970 2,880 2,950 40 14,296,000 41,822,517,000 1,837 554.511 2,950 T/J 85,800 2,930 B 5,600 247 PTRO Petrosea Tbk. --M2---1 2,100 2,200 1,960 2,140 40 8,331,200 17,255,725,000 1,886 1,712.000 2,150 J 9,400 2,140 T/B 170,800 248 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 645 655 630 630 -15 17,038,600 10,975,514,000 2,666 2,428.775 640 J 174,900 630 T/B 8,262,900 250 RAJA Rukun Raharja Tbk. --S7---1 540 555 505 540 0 483,700 252,142,000 137 1,854.905 540 T/J 17,900 525 B 29,700 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,235 1,190 1,215 -5 2,620,900 3,187,053,500 356 759.375 1,215 T/J 158,300 1,210 B 200 252 RDTX Roda Vivatex Tbk --U6---1 5,350 0 0 5,350 0 0 0 0 281.847 5,975 J 500 5,375 B 1,000 253 RIMO Rimo International Lestari Tbk --S9---2 144 149 140 144 0 361,281,200 51,790,388,600 1,249 79.059 145 J 137,500 144 T/B 1,287,500 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 344 332 332 0 42,100 13,988,400 6 2,597.809 340 J 10,000 330 B 5,400 255 RODA Pikko Land Development Tbk. --U6---2 168 167 162 162 -6 6,000 988,000 6 258.662 182 J 2,500 162 T/B 900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,240 1,210 1,235 30 125,000 153,815,000 108 484.314 1,235 T/J 52,200 1,225 B 200 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 525 500 510 -5 3,034,200 1,559,930,000 765 637.500 515 J 528,900 510 T/B 23,800 258 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 10,400 9,700 10,400 150 11,100 115,370,000 4 6,709.677 10,400 T/J 2,200 9,700 B 1,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,690 2,730 2,650 2,700 10 5,384,600 14,503,254,000 1,348 1,221.427 2,700 T/J 1,106,000 2,690 B 100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 885 890 885 890 5 35,200 31,178,000 6 995.470 890 T/J 9,000 885 B 5,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,490 2,500 10 96,800 242,076,000 32 106.838 2,500 T/J 126,900 2,490 B 22,000 263 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 1,100 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 760 765 745 745 -15 1,706,100 1,296,056,000 152 532.143 750 J 63,100 745 T/B 152,400 265 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---1 685 690 680 690 5 6,911,000 4,733,293,000 196 118.966 690 T/J 8,362,100 685 B 102,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,100 7,900 8,000 -50 493,000 3,932,770,000 487 90.859 8,025 J 800 7,975 B 200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 540 565 525 560 20 13,011,100 7,150,601,000 1,179 50.909 560 T/J 111,500 555 B 106,000 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,000 1,030 0 3,600 3,649,000 5 1.144 1,040 J 620,000 1,005 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 500 540 492 515 15 7,800 3,955,600 11 447.826 515 T/J 100 492 B 6,000 271 SMAR Smart Tbk. --U1---2 3,360 0 0 3,360 0 0 0 0 1,110.157 3,450 J 400 3,360 B 100 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,200 3,130 3,160 -20 220,000 695,147,000 242 564.286 3,190 J 10,500 3,160 T/B 2,100 273 SMCB Holcim Indonesia Tbk. --M3---1 825 825 815 815 -10 131,200 107,410,500 67 984.300 820 J 30,100 815 T/B 240,100 274 SMDR Samudera Indonesia Tbk. --S7---1 462 476 442 472 10 11,419,600 5,241,388,200 1,381 1,894.213 474 J 363,700 472 T/B 110,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 985 1,005 965 980 -5 11,040,500 10,868,661,000 1,920 1,610.253 985 J 10,000 980 T/B 453,700 276 SMRU SMR Utama Tbk. --U2---2 434 436 414 436 2 202,500 85,876,200 42 106.623 436 T/J 7,300 420 B 2,500 277 SMSM Selamat Sempurna Tbk. --S4---1 1,410 1,475 1,410 1,440 30 11,493,400 16,651,961,000 4,409 3,846.257 1,445 J 44,300 1,440 T/B 6,600 278 SOCI Soechi Lines Tbk. --M7---1 266 268 256 264 -2 14,477,300 3,812,709,800 1,095 48.000 266 J 477,200 264 T/B 2,086,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 193 184 193 0 20,900 3,854,600 4 205.974 199 J 100 187 B 20,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 326 326 -6 94,273,800 30,972,448,200 2,711 135.833 328 J 768,300 326 T/B 2,957,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,070 4,070 3,950 4,000 -70 27,100 109,564,000 22 72.727 4,000 T/J 84,900 3,930 B 300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 595 575 590 5 12,923,200 7,572,373,500 484 242.051 590 T/J 400,700 585 B 825,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,460 1,460 1,425 1,425 -35 26,201,800 37,499,515,500 946 212.687 1,425 T/J 1,103,100 1,420 B 170,400 284 STTP Siantar Top Tbk. --U5---2 4,150 0 0 4,150 0 0 0 0 2,452.284 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 463,366,900 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 3,710 3,700 3,710 0 1,760,800 6,522,394,000 970 3,372.727 3,720 J 74,500 3,710 T/B 18,800 288 TARA Sitara Propertindo Tbk. --S6K--1 800 805 790 805 5 41,219,700 32,914,283,500 4,821 759.434 805 T/J 900,700 800 B 45,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,575 5,575 -75 1,174,000 6,575,582,500 889 275.309 5,625 J 20,000 5,575 T/B 143,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,185 1,195 1,155 1,185 0 2,004,900 2,371,459,500 314 269.839 1,190 J 3,700 1,185 T/B 50,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,400 0 0 17,400 0 0 0 0 1,706.685 17,400 J 100 15,500 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 900 900 875 880 -20 72,400 63,710,500 18 283.871 880 T/J 173,900 875 B 11,100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 0 0 770 0 0 0 0 174.492 770 J 5,500 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 2,013.313 0 J 0 0 B 0 295 TGRA Terregra Asia Energy Tbk. --U7---1 505 525 510 520 15 505,600 261,162,500 84 260.000 520 T/J 1,200 515 B 1,500 296 TINS Timah Tbk. --S2K--1 1,155 1,165 1,115 1,150 -5 16,050,500 18,321,883,000 2,398 587.643 1,155 J 227,600 1,150 T/B 980,900 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,150 6,625 6,000 6,500 350 9,024,800 57,350,877,500 3,330 401.884 6,525 J 8,400 6,500 T/B 291,600 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,150 1,080 1,150 5 7,700 8,340,000 4 529.003 1,150 T/J 5,900 1,080 B 179,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,550 2,650 2,450 2,650 100 72,200 190,412,000 15 139.474 2,680 J 10,000 2,460 B 1,300 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,090 4,120 4,080 4,120 30 9,623,400 39,457,601,000 1,048 1,329.032 4,120 T/J 107,600 4,110 B 2,300 301 TOTL Total Bangun Persada Tbk. --S6---1 690 705 680 700 10 124,900 86,130,000 89 251.594 700 T/J 4,600 695 B 28,500 302 TOTO Surya Toto Indonesia Tbk. --U3---2 380 382 372 380 0 1,515,700 574,563,800 66 1,232.686 380 T/J 141,100 374 B 13,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,580 3,680 3,590 3,600 20 60,600 218,160,000 32 3,440.926 3,630 J 600 3,600 T/B 42,200 304 TRAM Trada Alam Minera Tbk. --U7LKO1 384 402 358 390 6 434,439,500 166,592,638,200 6,095 322.330 392 J 1,221,100 390 T/B 5,617,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 123 127 123 124 1 453,200 56,686,200 17 124.956 126 J 32,700 124 T/B 27,500 306 TRST Trias Sentosa Tbk. --U3---1 388 384 384 384 -4 1,000 384,000 2 229.062 404 J 100 384 T/B 192,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,615 1,600 1,615 15 5,300 8,520,500 6 288.105 1,620 J 50,300 1,615 T/B 400 308 TURI Tunas Ridean Tbk. --U9---1 1,470 1,475 1,460 1,470 0 54,300 79,775,500 8 3,266.667 1,475 J 269,800 1,470 T/B 125,100 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,360 1,345 1,350 0 3,027,400 4,086,989,000 100 2,617.497 1,360 J 37,200 1,350 T/B 369,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 4,050 4,000 4,050 100 200 805,000 2 149.996 3,950 J 400 3,760 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 212 234 210 228 16 253,000 54,317,200 109 182.400 228 T/J 100,100 212 B 2,000 312 VIVA Visi Media Asia Tbk. --S9---1 318 328 312 316 -2 17,347,400 5,560,734,400 1,265 105.333 318 J 100,000 316 T/B 156,300 313 VOKS Voksel Electric Tbk. --S4---1 232 254 226 226 -6 244,200 55,307,600 46 99.972 226 T/J 262,300 220 B 10,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 282 274 278 0 5,527,800 1,540,703,200 416 95.862 280 J 72,800 278 T/B 83,800 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,850 1,770 1,815 5 25,497,000 46,265,690,000 3,332 466.517 1,820 J 126,300 1,815 T/B 778,300 316 WINS Wintermar Offshore Marine Tbk. --U7---1 380 390 380 380 0 256,600 97,539,600 26 102.765 382 J 200 380 T/B 217,500 317 WOOD Integra Indocabinet Tbk. --S5---2 300 308 300 300 0 35,094,200 10,650,595,200 1,594 115.385 302 J 252,600 300 T/B 8,081,900 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 438 448 428 442 4 143,432,300 63,026,156,400 3,969 90.204 444 J 1,844,900 442 T/B 1,239,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,740 2,780 2,640 2,710 -30 44,299,200 120,065,143,000 5,589 731.444 2,720 J 15,200 2,710 T/B 1,150,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 525 545 5 15,289,900 8,247,504,500 1,442 92.373 550 J 2,528,600 545 T/B 953,100 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,725 1,755 1,720 1,735 10 6,300,800 10,972,925,000 1,501 1,239.286 1,740 J 20,200 1,735 T/B 76,400 Total 6,196,947,500 3,567,446,036,600 251,960 4,399,109,900 200,307,700 Jakarta, 08 March 2018 Trading Division