List of Securities Quotation: IDX SMC Composite Date: Friday, 16 March 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 13,725 13,950 12,975 12,975 -750 1,641,400 21,990,940,000 835 1,054.056 13,175 J 200 12,975 T/B 75,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,500 0 0 7,500 0 0 0 0 1,712.254 7,500 J 4,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 2,150 J 11,000 2,050 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,350 1,320 1,350 0 12,106,300 16,309,313,500 661 1,646.341 1,350 T/J 6,060,000 1,345 B 1,048,400 5 ACST Acset Indonusa Tbk. --U6---1 2,940 2,940 2,920 2,930 -10 2,056,700 6,027,540,000 137 123.043 2,930 T/J 235,400 2,920 B 32,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,120 2,120 -40 6,254,200 13,333,840,000 790 1,664.926 2,120 T/J 229,200 2,110 B 267,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,175 9,175 9,000 9,150 -25 16,000 145,357,500 18 393.548 9,150 T/J 14,700 9,025 B 900 8 ADMG Polychem Indonesia Tbk --U3---1 284 286 278 280 -4 1,470,300 413,225,400 144 24.992 284 J 10,000 278 B 245,000 9 AGII Aneka Gas Industri Tbk. --S3---1 775 775 750 760 -15 36,200 27,507,500 16 69.091 775 J 23,700 760 T/B 13,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 470 480 464 470 0 11,481,000 5,407,807,200 1,170 767.873 470 T/J 102,100 468 B 54,100 11 AGRS Bank Agris Tbk. --U8---2 660 670 610 630 -30 306,700 193,168,000 114 572.727 645 J 10,300 630 T/B 3,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 670 690 640 640 -30 229,885,900 151,238,430,500 6,120 77.898 640 T/J 4,993,600 635 B 6,227,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,800 5,875 5,750 5,775 -25 7,836,700 45,613,865,000 1,464 4,602.657 5,825 J 301,100 5,775 T/B 491,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 358 368 368 368 10 100 36,800 1 350.476 368 T/J 900 348 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 200,500 5,350 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 585 570 585 5 191,400 111,883,000 16 1,492.766 600 J 31,400 580 B 2,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,225 1,235 1,180 1,230 5 230,400 280,904,000 35 102.500 1,230 T/J 200 1,205 B 600 18 ANTM Aneka Tambang Tbk. --S2XXO1 860 860 840 845 -15 24,534,400 20,777,365,500 1,381 557.131 850 J 826,500 845 T/B 136,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,800 152,724,000 3 113.956 1,780 T/J 500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 515 520 515 520 5 67,700 34,915,500 11 553.097 520 T/J 239,700 515 B 171,500 21 APLN Agung Podomoro Land Tbk. --M6---1 220 226 214 214 -6 15,213,900 3,328,062,000 476 58.630 218 J 25,000 214 T/B 4,273,900 22 ARII Atlas Resources Tbk. --U2---2 1,215 1,250 1,200 1,220 5 235,200 290,091,000 39 81.333 1,220 T/J 114,000 1,100 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 370 380 362 374 4 566,500 209,288,200 86 124.667 374 T/J 31,800 366 B 66,300 24 ARNA Arwana Citramulia Tbk. --S3---1 330 332 324 328 -2 276,800 90,719,200 63 2,229.321 330 J 5,400 328 T/B 45,600 25 ASGR Astra Graphia Tbk. --U9---1 1,520 1,515 1,470 1,485 -35 2,694,600 4,002,405,000 361 307.887 1,490 J 56,000 1,485 T/B 27,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 825 840 820 840 15 1,973,400 1,637,983,000 232 1,555.556 840 T/J 43,600 820 B 9,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 390 370 390 12 31,333,000 12,117,160,800 799 371.429 390 T/J 922,800 386 B 10,400 28 ATIC Anabatic Technologies Tbk. --U9---1 755 750 705 750 -5 16,100 12,070,500 8 107.143 755 J 10,000 750 T/B 200 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 1,650 1,675 1,650 1,655 5 1,253,000 2,079,072,000 347 1,496.789 1,660 J 400 1,655 T/B 111,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 5,803,100 290,159,400 102 58.536 51 T/J 9,344,200 50 B 357,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 282 282 274 280 -2 10,900 3,051,600 7 206.436 280 T/J 213,900 276 B 400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,435 1,420 1,425 -10 346,600 495,106,500 34 1,781.250 1,435 J 27,700 1,425 T/B 3,000 34 BBKP Bank Bukopin Tbk. --S8---1 605 610 595 600 -5 4,316,500 2,589,351,500 347 177.994 605 J 24,500 600 T/B 57,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,600 1,505 1,505 1,505 -95 100 150,500 1 109.058 1,595 J 1,500 1,500 B 1,000 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 551.209 2,600 J 500 2,200 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,570 3,690 3,430 3,690 120 23,612,000 83,896,074,000 2,430 481.304 3,690 T/J 1,599,500 3,650 B 258,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 360 362 340 350 -10 3,320,000 1,161,683,600 197 356.343 352 J 500 350 T/B 16,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,530 J 6,700 0 B 0 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 61,600 3,080,000 24 217.306 50 T/J 148,499,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 296 282 296 12 33,939,900 9,885,624,800 810 174.118 296 T/J 674,300 288 B 5,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 830 840 800 830 0 253,400 212,481,000 12 4,253.357 830 T/J 214,500 820 B 2,000 44 BHIT MNC Investama Tbk. --S9K--1 113 116 112 116 3 4,790,200 546,351,200 209 339.231 116 T/J 1,018,900 115 B 15,700 45 BINA Bank Ina Perdana Tbk. --U8---2 498 505 498 498 0 4,266,400 2,132,283,800 170 281.362 500 J 65,700 498 T/B 720,600 46 BIPI Benakat Integra Tbk. --S2K--2 85 86 83 85 0 26,285,200 2,210,793,800 631 60.714 86 J 3,520,300 85 T/B 884,300 47 BIRD Blue Bird Tbk. --U7---1 2,960 2,980 2,900 2,900 -60 236,400 689,920,000 211 44.615 2,900 T/J 276,500 2,890 B 31,200 48 BISI BISI International Tbk. --U1---1 1,775 1,770 1,750 1,750 -25 202,000 355,018,000 14 875.000 1,750 T/J 216,800 1,705 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,140 2,160 2,000 2,000 -140 16,101,400 33,711,206,000 834 333.333 2,020 J 4,000 2,000 T/B 654,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 685 685 625 625 -60 86,365,900 54,627,188,000 1,998 145.349 655 J 3,800 625 T/B 19,552,000 51 BKSL Sentul City Tbk. --S6K--1 218 220 212 214 -4 1,078,538,100 231,040,397,400 3,316 14.787 216 J 2,694,200 214 T/B 328,165,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 226 220 220 -8 1,500 335,000 3 504.819 218 J 13,000 212 B 6,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,475 9,600 9,600 9,600 125 200 1,920,000 1 320.000 9,575 J 100 8,125 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 332 330 330 4 7,700 2,541,200 4 103.125 330 T/J 5,500 326 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 585 585 565 565 -20 20,344,300 11,731,113,000 2,282 459.873 575 J 20,500 565 T/B 121,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,400 170,000 10 1.719 50 T/J 2,933,699,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,320 1,320 1,255 1,265 -55 5,707,700 7,312,823,000 854 9.340 1,270 J 7,200 1,265 T/B 455,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 280 282 274 278 -2 242,800 67,458,800 63 3.286 278 T/J 3,000 276 B 48,800 60 BNLI Bank Permata Tbk. --M8K--1 610 620 605 615 5 2,898,200 1,763,442,000 114 6.696 615 T/J 627,400 610 B 175,200 61 BOGA Bintang Oto Global Tbk. --S9---2 575 575 570 570 -5 2,038,700 1,167,979,000 395 553.398 575 J 118,900 570 T/B 12,700 62 BOLT Garuda Metalindo Tbk. --U4---2 895 895 885 890 -5 292,300 260,792,000 88 161.818 890 T/J 13,900 885 B 7,100 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,550 B 2,000 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,175 J 5,000 6,100 B 5,100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 87 84 85 0 118,799,100 10,145,152,400 1,092 13.386 85 T/J 15,403,200 84 B 11,644,500 66 BRNA Berlina Tbk. --U3---2 1,225 1,200 1,200 1,200 -25 50,000 60,000,000 1 900.360 1,205 J 800 1,170 B 22,300 67 BRPT Barito Pacific Tbk. --S3XXO1 2,500 2,510 2,470 2,480 -20 102,241,100 253,585,257,000 1,441 194.219 2,480 T/J 2,894,100 2,470 B 6,900 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,745 1,780 1,710 1,755 10 36,121,900 62,685,254,000 2,361 343.777 1,755 T/J 1,759,600 1,745 B 68,800 69 BSIM Bank Sinarmas Tbk. --U8---1 690 0 0 690 0 0 0 0 470.607 680 J 10,500 655 B 1,500 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,400 2,400 2,400 0 7,900 18,960,000 7 123.077 2,400 T/J 2,600 2,120 B 5,000 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 124 124 120 124 0 226,100 27,693,700 30 950.046 124 T/J 302,900 120 B 800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 406,229,100 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,420 3,400 3,380 3,400 -20 711,000 2,416,422,000 131 658.198 3,400 T/J 273,800 3,390 B 6,500 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 0 0 1,810 0 0 0 0 306.780 1,800 J 10,000 1,620 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 276 288 276 284 8 454,912,700 128,592,503,800 5,551 16.483 286 J 10,519,900 284 T/B 2,181,300 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 550 510 510 -10 6,400 3,272,000 5 196.154 535 J 400 510 T/B 3,900 78 BVIC Bank Victoria International Tbk. --S8---1 238 240 234 238 0 863,100 203,819,800 83 225.053 240 J 231,300 238 T/B 11,400 79 BWPT Eagle High Plantations Tbk. --U1K--1 228 236 224 228 0 131,261,700 30,331,253,200 2,752 49.866 228 T/J 11,741,600 226 B 12,686,200 80 BYAN Bayan Resources Tbk. --U2---1 10,650 10,750 10,700 10,700 50 4,200 45,090,000 2 184.483 10,750 J 500 10,700 T/B 1,800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 550 560 530 530 -20 1,387,700 742,064,000 315 160.606 535 J 208,000 530 T/B 100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,630 1,640 1,600 1,600 -30 39,200 63,237,000 10 91.429 1,600 T/J 42,400 1,505 B 5,500 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 300 298 298 -2 490,700 147,086,800 59 544.422 304 J 1,800 298 T/B 124,800 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 200 140,000 1 175.000 700 T/J 547,900 690 B 6,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 90 92 90 91 1 499,600 45,526,200 135 582.400 92 J 2,900 91 T/B 23,300 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 332 0 0 332 0 0 0 0 25.980 332 J 3,100 330 B 3,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 650 650 650 80 100 65,000 1 2,358.662 650 T/J 7,900 500 B 1,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 930 940 930 940 10 1,414,400 1,323,924,000 163 817.391 945 J 176,200 940 T/B 2,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,500 1,500 1,500 0 1,200 1,800,000 2 143.533 1,500 T/J 115,500 1,475 B 1,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 320 328 308 318 -2 1,495,100 479,850,200 414 60.153 318 T/J 1,900 316 B 14,900 91 COWL Cowell Development Tbk. --M6---2 805 815 790 800 -5 1,293,300 1,036,730,000 418 615.385 805 J 65,700 800 T/B 14,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 218,200 10,910,000 5 45.455 50 T/J 120,323,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 550 478 520 30 2,425,800 1,159,647,500 14 262.408 525 J 1,500 520 T/B 400 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 990 1,000 865 990 0 1,200 1,185,500 3 330.000 990 T/J 100 915 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 5,000 J 100,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,215 1,215 1,175 1,180 -35 11,976,500 14,169,126,500 773 264.195 1,185 J 1,000 1,180 T/B 148,600 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 60,542,400 3,031,102,800 1,080 16.496 50 T/J 6,966,000 0 B 0 98 DILD Intiland Development Tbk. --S6---1 332 344 330 330 -2 27,133,800 9,056,005,000 1,095 57.505 340 J 47,100 330 T/B 1,095,100 99 DKFT Central Omega Resources Tbk. --U2---2 384 380 378 378 -6 250,300 94,700,600 11 970.974 378 T/J 2,300 376 B 10,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,150 5,100 5,000 5,050 -100 24,100 122,785,000 3 30,187.100 5,050 T/J 9,500 5,000 B 1,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 176 179 174 174 -2 46,460,800 8,164,373,300 629 82.857 174 T/J 1,499,700 173 B 578,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,500 2,550 2,540 2,550 50 400 1,018,000 3 2,240.006 2,550 T/J 7,600 2,480 B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 910 925 890 910 0 36,796,200 33,456,448,500 2,441 1,231.994 915 J 681,400 910 T/B 1,090,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 302 304 292 298 -4 165,400 48,820,200 73 54.182 298 T/J 50,000 292 B 5,500 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 448 446 430 434 -14 366,500 159,887,600 74 117.297 434 T/J 43,200 432 B 3,900 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,425 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 4,400 B 2,500 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,110 2,070 2,100 30 29,600 62,236,000 27 772.992 2,110 J 100 2,050 B 3,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 228 230 222 224 -4 679,900 152,821,800 106 149.333 226 J 46,700 224 T/B 600 110 ECII Electronic City Indonesia Tbk. --U9---2 850 875 830 875 25 22,900 19,935,000 11 21.605 875 T/J 1,800 820 B 2,500 111 ELSA Elnusa Tbk. --S2K--1 476 486 468 468 -8 19,731,300 9,329,953,400 1,140 117.000 470 J 177,500 468 T/B 299,200 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 85,400 4,270,000 11 10.308 50 T/J 490,462,000 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 238 246 234 238 0 106,480,900 25,495,336,800 1,760 19.843 240 J 1,266,800 238 T/B 6,977,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,490 2,580 2,530 2,580 90 200 511,000 2 1,805.092 2,570 J 100 2,250 B 100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,290 1,285 1,185 1,215 -75 40,648,100 49,552,977,000 2,817 121.500 1,215 T/J 3,445,200 1,210 B 200,800 116 ESSA Surya Esa Perkasa Tbk. --S2---1 322 330 314 314 -8 14,201,600 4,515,210,800 795 584.610 316 J 447,700 314 T/B 1,833,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,540 2,460 2,500 -50 13,332,700 33,265,257,000 1,821 126.877 2,500 T/J 5,304,600 2,490 B 30,900 118 FAST Fast Food Indonesia Tbk. --U9---2 1,430 1,415 1,410 1,410 -20 700 989,500 2 2,217.504 1,460 J 400 1,415 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,875 5,950 5,850 5,950 75 378,900 2,236,202,500 132 1,363.553 5,950 T/J 16,200 5,925 B 6,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 0 0 1,425 0 0 0 0 285.000 1,470 J 100 1,070 B 20,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 2,420 2,420 2,420 0 100 242,000 1 1,936.000 2,450 J 200 2,420 T/B 900 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 625 610 615 -10 1,176,100 720,977,000 112 615.000 615 T/J 15,300 610 B 5,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 840 850 820 820 -20 43,231,500 36,184,476,500 594 372.727 850 J 189,300 820 T/B 300 124 FPNI Lotte Chemical Titan Tbk. --M3---2 220 236 212 220 0 8,511,100 1,918,586,000 724 66.731 222 J 24,100 220 T/B 236,900 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 2.778 50 T/J 8,780,000 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---1 300 302 298 300 0 4,513,400 1,351,998,200 268 40.328 300 T/J 349,000 298 B 1,691,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 835 860 795 795 -40 59,815,000 48,086,475,000 1,542 156.078 795 T/J 4,175,500 790 B 158,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 380 374 378 -2 2,741,200 1,035,764,400 140 94.500 378 T/J 2,655,600 376 B 336,400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,000 12,000 12,000 12,000 0 1,000 12,000,000 1 2,086.957 12,000 T/J 4,000 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---1 163 168 156 165 2 4,500 744,500 19 66.000 165 T/J 1,300 164 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 330 404 324 324 -6 600 214,000 6 51.094 324 T/J 1,000 306 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 920 940 920 940 20 9,100 8,374,000 3 1,962.094 940 T/J 2,000 920 B 11,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,050 3,020 3,050 30 1,400 4,255,000 5 933.693 3,040 J 1,000 3,020 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 4,000 2,847,500 4 1,100.000 715 T/J 2,700 630 B 1,500 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 286 278 280 0 363,800 103,308,000 26 93.333 282 J 133,700 280 T/B 173,600 138 HRUM Harum Energy Tbk. --S2K--1 2,600 2,690 2,590 2,640 40 7,032,600 18,688,640,000 1,542 50.769 2,640 T/J 149,900 2,630 B 54,100 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,875 9,500 9,000 9,500 625 20,200 191,800,000 5 1,021.725 9,500 T/J 5,600 9,300 B 10,100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 895 830 830 -20 123,700 102,842,500 29 64.844 830 T/J 500 820 B 65,000 141 IIKP Inti Agri Resources Tbk --U5---2 186 187 170 174 -12 413,423,500 76,436,775,300 2,108 333.986 174 T/J 243,200 172 B 115,200 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,440 1,485 1,380 1,380 -60 5,767,100 8,262,491,000 1,995 185.266 1,380 T/J 440,500 1,375 B 52,100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 404 406 390 402 -2 1,251,100 495,413,400 96 80.400 402 T/J 22,900 392 B 6,600 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 995 1,000 0 226,900 226,820,000 21 263.158 1,000 T/J 42,100 990 B 5,200 145 INAF Indofarma Tbk. --U5K--1 4,470 4,610 4,320 4,610 140 60,600 274,556,000 71 1,844.000 4,610 T/J 13,800 4,350 B 500 146 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,100 2,970 3,060 -70 12,852,300 39,069,634,000 1,736 1,248.980 3,070 J 25,200 3,060 T/B 100,100 147 INDY Indika Energy Tbk. --S7LKO1 3,380 3,500 3,280 3,310 -70 14,172,100 47,575,506,000 3,043 112.203 3,320 J 16,500 3,310 T/B 213,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,200 11,525 11,050 11,225 25 67,620,200 760,136,212,500 3,491 578.408 11,250 J 163,100 11,225 T/B 29,965,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 87 88 87 88 1 2,382,500 207,970,900 50 0.503 88 T/J 313,900 87 B 3,811,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 625 625 0 48,900 30,562,500 7 595.238 625 T/J 52,200 620 B 49,300 151 INTA Intraco Penta Tbk. --U9---2 426 426 424 424 -2 296,400 125,673,800 63 298.884 424 T/J 61,100 422 B 414,300 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 402 390 402 0 16,500 6,514,000 10 105.789 402 T/J 16,000 394 B 6,700 153 ISAT Indosat Tbk. --S7K--1 5,300 5,350 5,200 5,200 -100 164,100 856,750,000 82 371.429 5,200 T/J 15,500 5,175 B 1,200 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,000 27,825 25,800 27,825 1,825 6,234,700 171,276,530,000 3,168 198.750 27,825 T/J 460,100 27,050 B 28,500 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,674,600 133,730,000 68 35.714 50 T/J 106,299,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 486 486 486 0 50,000 24,300,000 1 275.682 500 J 10,000 486 T/B 50,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 510 480 510 0 189,900 92,155,000 4 422.126 510 T/J 99,900 480 B 147,700 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 740 925 750 920 180 14,334,800 12,578,159,500 3,802 657.143 920 T/J 290,400 915 B 100,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,450 1,500 1,435 1,495 45 1,705,000 2,522,156,000 669 408.693 1,500 J 133,900 1,495 T/B 191,300 160 JRPT Jaya Real Property Tbk. --S6---1 845 855 840 855 10 4,147,000 3,489,673,500 862 822.115 855 T/J 51,900 845 B 107,800 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,920 4,960 4,790 4,840 -80 11,518,900 55,911,973,000 2,575 285.411 4,840 T/J 192,700 4,830 B 28,600 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 1,780 J 400 1,355 B 1,100 163 KAEF Kimia Farma Tbk. --M5K--1 2,260 2,260 2,200 2,220 -40 288,900 641,096,000 179 2,220.000 2,220 T/J 33,600 2,210 B 2,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 476 476 470 472 -4 2,969,300 1,402,824,200 263 57.352 474 J 77,600 472 T/B 32,200 165 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---1 274 274 268 270 -4 134,038,700 36,195,449,800 423 9.368 270 T/J 268,834,200 268 B 15,450,300 167 KINO Kino Indonesia Tbk. --U5---2 1,995 1,990 1,990 1,990 -5 6,800 13,532,000 3 52.368 2,000 J 2,500 1,990 T/B 4,000 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,970 2,990 2,930 2,990 20 542,800 1,612,688,000 58 996.667 2,970 J 100 2,930 B 11,000 169 KKGI Resource Alam Indonesia Tbk. --S2---1 366 366 354 364 -2 52,500 19,068,800 20 1,277.193 364 T/J 25,000 352 B 4,200 170 KMTR Kirana Megatara Tbk. --U3---2 805 950 750 755 -50 14,634,600 12,315,527,500 3,344 164.847 760 J 11,700 755 T/B 63,700 171 KPIG MNC Land Tbk. --U9---2 1,320 0 0 1,320 0 0 0 0 284.036 1,320 J 15,600 1,230 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,520 2,500 2,520 0 69,100 173,234,000 74 916.364 2,520 T/J 2,200 2,500 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 478 480 460 460 -18 10,058,400 4,700,256,200 783 57.188 462 J 72,100 460 T/B 59,300 174 KREN Kresna Graha Investama Tbk. --S8K--1 685 690 650 660 -25 384,320,900 254,120,533,500 4,816 6,866.417 660 T/J 18,487,000 655 B 52,300 175 LINK Link Net Tbk. --S9K--1 5,175 5,375 5,075 5,300 125 1,332,300 6,910,045,000 465 331.250 5,300 T/J 175,600 5,275 B 11,400 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,350 3,270 3,300 -10 1,455,800 4,807,113,000 434 356.757 3,300 T/J 2,100 3,280 B 6,600 177 LPKR Lippo Karawaci Tbk. --S6XXO1 492 494 484 484 -8 19,620,000 9,538,705,600 1,020 123.924 486 J 8,000 484 T/B 88,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,500 11,500 11,100 11,500 0 7,278,600 83,228,810,000 2,602 260.588 11,500 T/J 454,600 11,475 B 5,400 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,325 1,290 1,290 -20 6,602,700 8,599,046,000 677 332.903 1,300 J 126,000 1,290 T/B 347,500 180 LTLS Lautan Luas Tbk. --S9---1 640 640 640 640 0 2,500 1,600,000 5 226.238 645 J 600 640 T/B 10,600 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 790 790 785 785 -5 600 473,500 2 1,655.210 785 T/J 215,900 710 B 2,000 182 MAIN Malindo Feedmill Tbk. --S3---1 700 715 695 695 -5 368,300 259,605,000 116 394.886 705 J 5,900 695 T/B 1,100 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,840 1,765 1,840 0 40,900 72,596,000 5 109.524 1,835 J 1,000 1,770 B 6,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,475 7,400 7,450 0 3,154,800 23,494,832,500 249 1,192.000 7,450 T/J 995,600 7,425 B 5,000 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,815 1,825 1,810 1,815 0 1,817,800 3,303,395,000 275 726.000 1,815 T/J 154,900 1,805 B 129,700 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 312 300 308 8 63,400 19,483,400 15 218.999 308 T/J 1,600 302 B 200,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 4,050 4,050 4,050 0 200 810,000 1 1,598.232 4,050 T/J 700 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,210 3,340 3,230 3,340 130 81,100 263,921,000 65 256.923 3,330 J 2,500 3,280 B 1,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 630 600 610 -15 2,984,500 1,833,963,000 295 38.125 615 J 84,400 610 T/B 60,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,660 2,680 2,610 2,620 -40 4,553,100 11,998,127,000 555 189.170 2,620 T/J 10,900 2,610 B 96,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 210 210 206 208 -2 5,137,800 1,071,914,200 213 186.560 210 J 152,500 208 T/B 1,846,000 192 MDIA Intermedia Capital Tbk. --U9---1 296 296 286 286 -10 2,387,300 688,942,800 87 207.246 290 J 12,000 286 T/B 478,900 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,400 2,490 2,390 2,390 -10 393,500 943,932,000 48 119.500 2,400 J 52,000 2,390 T/B 26,200 194 MDLN Modernland Realty Tbk. --S6---1 358 366 354 358 0 5,247,200 1,883,234,200 299 106.246 360 J 276,500 358 T/B 178,900 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,285 1,300 1,220 1,230 -55 66,766,000 83,022,331,500 4,223 2,166.370 1,240 J 2,000 1,230 T/B 382,500 196 MEGA Bank Mega Tbk. XDU8---1 3,500 0 0 3,500 0 0 0 0 2,551.244 3,500 J 800 3,300 B 600 197 MERK Merck Tbk. --U5---2 7,300 7,300 7,200 7,200 -100 11,800 85,505,000 10 18,983.837 7,250 J 1,300 7,175 B 1,200 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 200 206 0 5,230,500 1,062,389,200 66 61.843 206 T/J 148,000 204 B 70,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,705 1,690 1,645 1,690 -15 155,900 263,072,500 13 866.667 1,695 J 12,100 1,650 B 4,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 0 B 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,110 2,140 2,000 2,100 -10 5,063,300 10,497,884,000 910 123.640 2,110 J 2,800 2,100 T/B 120,700 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,905 1,905 1,870 1,885 -20 30,100 56,813,500 23 1,795.238 1,900 J 9,000 1,870 B 23,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 300 306 292 300 0 2,709,700 814,750,600 211 750.000 300 T/J 20,000 296 B 8,700 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,300 0 0 27,300 0 0 0 0 1,300.000 28,000 J 100 26,200 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,325 16,325 16,275 16,275 -50 32,300 525,710,000 16 103,662.420 16,300 J 1,700 16,200 B 72,000 206 MLPL Multipolar Tbk. --S9K--1 154 156 151 153 -1 8,026,900 1,222,858,800 388 17.549 153 T/J 1,326,400 152 B 245,800 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 50,000 29,250,000 1 100.000 585 T/J 455,100 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,505 1,440 1,450 -50 14,583,600 21,193,355,500 1,959 161.111 1,455 J 3,000 1,450 T/B 581,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 830 825 830 0 5,700 4,730,500 10 55.333 830 T/J 96,400 825 B 42,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 418 424 410 414 -4 1,987,100 823,697,400 236 174.059 416 J 28,400 414 T/B 27,500 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,350 4,500 4,400 4,500 150 5,400 23,780,000 8 408.170 4,500 T/J 19,400 0 B 0 212 MSKY MNC Sky Vision Tbk. --U9---1 760 775 770 775 15 236,000 182,772,500 7 50.987 775 T/J 13,000 725 B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 750 775 745 765 15 4,436,400 3,370,521,500 610 1,377.187 765 T/J 146,200 755 B 50,000 214 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---1 362 380 362 362 0 3,500 1,278,800 10 152.196 372 J 100 362 T/B 101,600 216 MYOH Samindo Resources Tbk. --U2---1 800 800 780 800 0 146,600 116,880,000 22 95.286 800 T/J 443,600 790 B 30,000 217 MYRX Hanson International Tbk. --S6XXO2 153 156 152 153 0 480,629,000 74,125,722,300 1,274 104.343 154 J 1,635,500 153 T/B 309,500 218 NASA Ayana Land International Tbk. --U9---2 366 0 0 366 0 0 0 0 355.340 366 J 10,000 362 B 500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,350 3,420 3,300 3,400 50 4,700 15,733,000 20 1,046.154 3,400 T/J 8,000 3,320 B 300 220 NIRO Nirvana Development Tbk. --U6---2 93 95 90 94 1 208,500 19,063,200 39 89.524 94 T/J 334,700 90 B 100,000 221 NISP Bank OCBC NISP Tbk. --U8---1 2,040 2,050 2,040 2,050 10 19,500 39,929,000 9 1,242.070 2,080 J 600 2,010 B 1,200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 900 905 0 1,600 1,446,500 5 241.333 910 J 8,300 905 T/B 1,300 223 NRCA Nusa Raya Cipta Tbk. --S6---1 432 472 436 462 30 4,011,500 1,855,404,400 603 54.353 462 T/J 63,700 460 B 24,100 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,880 J 2,000 1,430 B 300 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 620 630 575 585 -35 1,086,400 644,533,500 267 1,157.385 590 J 90,300 585 T/B 115,900 226 PALM Provident Agro Tbk. --U1---2 308 300 300 300 -8 200 60,000 2 81.996 300 T/J 9,800 290 B 100 227 PANS Panin Sekuritas Tbk. --U8---1 1,930 1,960 1,925 1,925 -5 37,400 72,291,000 19 1,400.000 1,925 T/J 8,500 1,920 B 10,300 228 PBID Panca Budi Idaman Tbk. --U3---2 905 910 905 910 5 164,900 149,514,500 18 107.059 910 T/J 128,600 905 B 43,700 229 PBRX Pan Brothers Tbk. --S4K--1 490 492 482 486 -4 24,261,900 11,800,155,800 18,855 860.177 486 T/J 26,800 484 B 20,400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,200 1,200 1,170 1,170 -30 404,700 473,640,000 5 97.500 1,170 T/J 100,100 1,160 B 500,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,250 2,260 2,220 2,260 10 50,800 113,707,000 11 1,506.667 2,260 T/J 13,200 2,240 B 12,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,400 1,400 0 2,300 3,220,000 4 273.171 1,400 T/J 109,600 1,350 B 2,000 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,380 3,380 3,300 3,360 -20 13,400 44,952,000 9 1,394.249 3,360 T/J 7,200 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,140 1,105 1,130 0 3,832,700 4,289,702,500 387 1,881.452 1,135 J 112,500 1,130 T/B 41,600 235 PNIN Paninvest Tbk. --U8---1 1,250 1,310 1,225 1,230 -20 557,700 697,187,000 344 1,307.954 1,230 T/J 20,000 1,225 B 27,500 236 PNLF Panin Financial Tbk. --S8---1 256 256 248 248 -8 13,478,800 3,371,589,800 311 268.050 254 J 209,900 248 T/B 1,816,200 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,220 J 400 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,060 4,060 4,020 4,020 -40 29,718,100 119,952,196,000 253 2,551.555 4,030 J 212,000 4,020 T/B 163,600 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 635 635 635 5 62,100 39,433,500 5 118.692 640 J 12,000 635 T/B 72,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,180 1,180 1,165 1,170 -10 5,009,900 5,904,845,000 142 78.000 1,170 T/J 3,700 1,165 B 5,700 241 PPRE PP Presisi Tbk. --U7---1 372 374 368 372 0 1,982,500 732,592,400 181 86.512 372 T/J 22,300 370 B 105,000 242 PPRO PP Properti Tbk. --S6K--1 186 189 181 181 -5 60,699,900 11,070,868,300 879 391.351 188 J 700 181 T/B 3,668,000 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,390 3,400 3,330 3,400 10 200 673,000 2 52.308 3,400 T/J 44,800 3,260 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 244 230 238 -6 4,121,300 965,485,200 273 772.151 238 T/J 455,800 236 B 748,200 245 PTBA Bukit Asam Tbk. --S2BXO1 2,790 2,840 2,760 2,810 20 33,017,500 92,793,377,000 3,061 2,443.478 2,820 J 124,700 2,810 T/B 1,341,800 246 PTPP PP (Persero) Tbk. --S6XXO1 2,900 2,930 2,690 2,750 -150 37,125,300 102,048,345,000 3,949 516.917 2,760 J 469,000 2,750 T/B 1,848,200 247 PTRO Petrosea Tbk. --M2---1 1,985 2,000 1,910 1,930 -55 2,205,600 4,293,472,000 722 1,544.000 1,930 T/J 78,700 1,925 B 16,300 248 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 615 645 610 640 25 49,915,400 31,665,213,500 2,047 2,467.327 640 T/J 2,073,000 635 B 40,900 250 RAJA Rukun Raharja Tbk. --S7---1 550 550 515 545 -5 966,900 514,254,500 166 1,872.080 545 T/J 129,700 535 B 300,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,310 1,255 1,260 -30 3,238,000 4,116,972,000 596 787.500 1,270 J 700 1,260 T/B 1,129,500 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 6,000 J 1,700 5,200 B 10,000 253 RIMO Rimo International Lestari Tbk --S9---2 143 144 142 143 0 350,901,600 50,181,417,400 740 78.510 143 T/J 99,900 142 B 1,436,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 342 328 328 -14 500 165,400 2 2,566.510 350 J 5,100 328 T/B 700 255 RODA Pikko Land Development Tbk. --U6---2 290 292 270 276 -14 105,500 29,357,200 47 440.683 276 T/J 27,000 274 B 7,600 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,220 1,200 1,200 -20 1,050,400 1,261,520,500 193 470.588 1,215 J 2,000 1,200 T/B 11,100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 510 500 505 5 2,352,500 1,190,104,500 506 631.250 510 J 392,000 505 T/B 110,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 10,500 10,500 10,500 10,500 0 3,000 31,500,000 5 6,774.194 10,500 T/J 34,300 10,000 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,820 2,810 2,710 2,780 -40 18,216,900 50,624,818,000 1,594 1,257.617 2,780 T/J 1,070,600 2,770 B 63,400 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 885 885 885 25 100 88,500 1 989.878 875 J 10,000 870 B 2,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,440 2,440 -60 235,500 580,058,000 33 104.274 2,440 T/J 1,465,800 2,410 B 300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,475 J 20,000 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 765 765 755 765 0 1,832,800 1,395,930,000 156 546.429 765 T/J 63,700 755 B 52,800 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 685 685 670 680 -5 1,512,000 1,027,402,000 77 117.241 685 J 391,700 680 T/B 52,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,200 8,300 8,100 8,300 100 576,700 4,735,555,000 374 94.266 8,300 T/J 41,500 8,275 B 1,900 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 575 585 565 585 10 6,918,900 3,987,152,000 384 53.182 585 T/J 57,000 570 B 362,400 269 SIPD Sierad Produce Tbk. --U3---2 1,025 1,020 1,000 1,020 -5 60,300 61,300,000 4 1.133 1,020 T/J 60,000 980 B 3,000 270 SKBM Sekar Bumi Tbk. --U5---2 505 0 0 505 0 0 0 0 439.130 505 J 300 450 B 1,000 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,680 J 200 3,320 B 700 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,180 3,380 3,130 3,170 -10 1,567,600 5,022,873,000 743 566.071 3,260 J 1,700 3,170 T/B 18,000 273 SMCB Holcim Indonesia Tbk. --M3---1 815 815 810 815 0 535,400 435,802,000 47 984.300 820 J 5,000 810 B 6,300 274 SMDR Samudera Indonesia Tbk. --S7---1 452 460 432 432 -20 5,777,300 2,551,977,000 784 1,733.686 434 J 35,000 432 T/B 12,200 275 SMRA Summarecon Agung Tbk. --S6IK-1 930 940 905 905 -25 23,818,800 21,772,935,000 2,276 1,487.019 910 J 106,900 905 T/B 1,070,300 276 SMRU SMR Utama Tbk. --U2---2 440 490 434 434 -6 2,421,700 1,133,004,800 507 106.134 436 J 18,000 434 T/B 9,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,480 1,495 1,360 1,405 -75 2,449,000 3,523,681,500 776 3,752.771 1,415 J 24,400 1,405 T/B 3,600 278 SOCI Soechi Lines Tbk. --M7---1 264 270 258 260 -4 18,467,600 4,855,705,600 904 47.273 260 T/J 267,300 258 B 1,052,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 238 220 238 16 71,600 15,988,800 36 253.999 234 J 2,700 226 B 20,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 340 340 -6 56,931,300 19,521,174,400 1,436 141.667 342 J 609,800 340 T/B 6,037,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,130 4,130 4,130 4,130 0 17,000 70,210,000 7 75.091 4,120 J 11,000 4,000 B 400 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 555 540 545 -5 12,018,700 6,579,645,000 340 223.590 550 J 314,500 545 T/B 1,061,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,455 1,425 1,440 -10 26,944,500 38,577,974,000 1,655 214.925 1,440 T/J 242,800 1,425 B 43,700 284 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 50 50 50 0 10,000 500,000 1 64.769 50 T/J 504,713,700 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,720 3,710 3,720 10 2,313,800 8,597,701,000 1,216 3,381.818 3,720 T/J 19,600 3,710 B 63,400 288 TARA Sitara Propertindo Tbk. --S6K--1 800 800 780 790 -10 40,149,300 31,541,541,000 4,178 745.283 790 T/J 921,800 785 B 274,600 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,725 5,825 5,625 5,800 75 2,517,000 14,562,850,000 394 286.420 5,800 T/J 32,000 5,775 B 70,900 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,175 1,200 1,170 1,195 20 366,800 435,452,500 259 272.117 1,195 T/J 9,500 1,185 B 1,000 291 TCID Mandom Indonesia Tbk. --U5---1 17,500 0 0 17,500 0 0 0 0 1,716.494 18,500 J 2,000 16,700 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 865 855 850 850 -15 7,400 6,296,500 7 274.194 850 T/J 1,400 845 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 0 0 750 0 0 0 0 169.960 745 J 5,800 650 B 8,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 2,530 2,400 2,500 0 1,700 4,103,000 4 2,054.401 2,520 J 1,000 2,220 B 600 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 545 515 545 25 537,100 280,541,500 80 272.500 545 T/J 16,100 515 B 5,900 296 TINS Timah Tbk. --S2K--1 1,030 1,040 1,005 1,020 -10 15,965,500 16,329,374,000 1,242 521.214 1,025 J 39,100 1,020 T/B 462,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,150 6,325 5,975 6,075 -75 5,354,700 33,234,747,500 1,621 375.607 6,100 J 446,100 6,075 T/B 39,900 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,145 J 8,100 1,095 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,830 2,770 2,700 2,770 -60 19,900 54,945,000 30 145.789 2,770 T/J 42,600 2,690 B 2,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,200 4,210 4,170 4,180 -20 8,894,300 37,252,174,000 717 1,348.387 4,180 T/J 3,200 4,170 B 135,500 301 TOTL Total Bangun Persada Tbk. --S6---1 695 700 680 685 -10 319,700 219,899,500 88 246.203 700 J 20,900 685 T/B 24,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 388 384 388 0 15,100 5,858,400 4 1,258.637 388 T/J 9,100 384 B 2,400 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,580 3,590 3,470 3,470 -110 1,848,400 6,614,750,000 171 3,316.670 3,560 J 49,600 3,470 T/B 5,700 304 TRAM Trada Alam Minera Tbk. --U7LKO1 364 374 362 364 0 142,933,300 52,554,356,600 1,992 300.841 366 J 853,100 364 T/B 6,271,100 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 127 129 127 128 1 26,300 3,376,400 5 128.987 130 J 1,000 128 T/B 32,200 306 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 5,000 384 B 68,100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,625 1,620 1,620 0 7,500 12,176,000 7 288.997 1,625 J 38,500 1,615 B 200 308 TURI Tunas Ridean Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 3,222.222 1,450 J 163,100 1,445 B 218,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,450 1,350 1,410 -20 311,300 440,321,000 39 2,733.830 1,425 J 300 1,410 T/B 701,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 4,000 J 1,500 3,760 B 100 311 VICO Victoria Investama Tbk. --U8---1 212 212 200 210 -2 44,000 9,108,800 16 168.000 210 T/J 2,000 206 B 17,000 312 VIVA Visi Media Asia Tbk. --S9---1 368 378 358 358 -10 16,746,700 6,085,547,200 839 119.333 358 T/J 297,300 356 B 43,700 313 VOKS Voksel Electric Tbk. --S4---1 230 230 230 230 0 3,000 690,000 4 101.741 230 T/J 78,600 222 B 3,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 270 274 260 266 -4 3,020,300 801,580,600 280 91.724 268 J 46,700 266 T/B 99,900 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,745 1,760 1,705 1,710 -35 15,864,400 27,312,120,500 2,206 439.529 1,715 J 387,400 1,710 T/B 398,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 338 340 334 338 0 216,500 73,239,600 16 91.407 344 J 100 338 T/B 95,500 317 WOOD Integra Indocabinet Tbk. --S5---2 294 298 278 290 -4 32,951,700 9,553,607,800 1,144 111.538 292 J 109,800 290 T/B 103,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 422 422 410 410 -12 101,671,400 42,194,667,000 3,184 83.673 412 J 612,300 410 T/B 5,077,600 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,580 2,610 2,530 2,540 -40 23,028,400 59,048,511,000 1,886 685.560 2,540 T/J 77,200 2,530 B 307,400 320 WTON Wijaya Karya Beton Tbk. --S3K--1 530 535 510 510 -20 10,465,500 5,405,068,500 668 86.441 515 J 281,300 510 T/B 1,531,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,730 1,740 1,705 1,715 -15 6,850,800 11,861,762,500 467 1,225.000 1,715 T/J 6,000 1,705 B 75,800 Total 6,035,280,100 4,375,090,215,000 186,198 5,138,588,800 503,213,000 Jakarta, 16 March 2018 Trading Division