List of Securities Quotation: IDX SMC Composite Date: Monday, 19 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 12,975 13,275 12,975 13,000 25 1,418,100 18,594,095,000 895 1,056.087 13,050 J 50,200 13,000 T/B 171,000 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 3,300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 2,140 2,000 2,140 -10 200 414,000 2 57.067 2,130 J 100 2,040 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,360 1,335 1,350 0 3,097,900 4,176,477,000 728 1,646.341 1,350 T/J 1,167,100 1,340 B 2,000 5 ACST Acset Indonusa Tbk. --U6---1 2,930 2,950 2,910 2,920 -10 2,458,100 7,187,646,000 158 122.623 2,930 J 2,200 2,920 T/B 35,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,160 2,090 2,110 -10 7,421,500 15,803,104,000 784 1,657.072 2,120 J 289,800 2,110 T/B 434,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,150 9,125 8,975 9,100 -50 240,500 2,184,745,000 48 391.398 9,100 T/J 8,100 9,075 B 200 8 ADMG Polychem Indonesia Tbk --U3---1 280 286 276 282 2 3,260,300 913,327,400 170 25.171 282 T/J 123,900 280 B 829,400 9 AGII Aneka Gas Industri Tbk. --S3---1 760 760 755 760 0 238,200 180,934,500 32 69.091 760 T/J 20,000 755 B 31,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 470 476 468 470 0 6,280,100 2,954,650,600 479 767.873 472 J 304,800 470 T/B 1,167,800 11 AGRS Bank Agris Tbk. --U8---2 630 615 595 605 -25 126,600 76,131,500 51 550.000 610 J 11,500 600 B 74,200 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 640 645 600 605 -35 103,269,200 63,644,997,500 4,771 73.638 605 T/J 392,300 600 B 4,343,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 6,100 5,800 6,100 325 8,299,700 49,521,560,000 2,261 4,861.681 6,100 T/J 219,500 6,075 B 700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 368 0 0 368 0 0 0 0 350.476 376 J 6,900 352 B 4,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,300 5,400 0 4,600 24,390,000 14 220.408 5,475 J 200 5,300 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 585 585 565 585 0 69,700 40,309,000 35 1,492.766 585 T/J 38,900 565 B 7,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,230 1,250 1,200 1,250 20 114,800 141,269,000 33 104.167 1,250 T/J 600 1,215 B 1,500 18 ANTM Aneka Tambang Tbk. --S2XXO1 845 860 820 820 -25 24,939,800 20,892,363,000 1,818 540.647 820 T/J 467,600 815 B 1,082,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,100 151,478,000 5 113.956 1,780 T/J 900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 520 515 515 515 -5 19,900 10,248,500 4 547.779 520 J 249,700 515 T/B 197,500 21 APLN Agung Podomoro Land Tbk. --M6---1 214 222 214 218 4 11,856,900 2,583,390,400 582 59.726 220 J 416,300 218 T/B 295,100 22 ARII Atlas Resources Tbk. --U2---2 1,220 1,245 1,170 1,230 10 52,100 63,410,500 23 82.000 1,230 T/J 20,100 1,215 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 374 380 348 348 -26 2,871,400 1,037,340,600 160 116.000 350 J 103,800 348 T/B 64,900 24 ARNA Arwana Citramulia Tbk. --S3---1 328 332 322 326 -2 298,100 96,980,800 119 2,215.728 326 T/J 316,200 324 B 18,600 25 ASGR Astra Graphia Tbk. --U9---1 1,485 1,485 1,465 1,475 -10 1,277,900 1,883,695,500 262 305.814 1,475 T/J 36,700 1,470 B 10,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 840 840 830 830 -10 1,336,300 1,121,887,500 129 1,537.037 845 J 63,800 830 T/B 10,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 390 392 384 386 -4 11,775,000 4,537,850,200 706 367.619 388 J 712,700 386 T/B 9,900 28 ATIC Anabatic Technologies Tbk. --U9---1 750 800 710 765 15 22,900 17,397,500 14 109.286 765 T/J 8,600 760 B 2,500 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 1,655 1,695 1,635 1,635 -20 843,100 1,393,787,000 406 1,478.701 1,635 T/J 27,700 1,630 B 10,700 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 3,250,200 162,517,900 153 58.536 51 T/J 10,611,400 50 B 1,162,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 292 274 290 10 4,100 1,175,400 8 213.809 288 J 30,300 276 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,425 1,420 1,425 0 315,300 449,185,000 36 1,781.250 1,430 J 40,500 1,425 T/B 6,200 34 BBKP Bank Bukopin Tbk. --S8---1 600 605 585 595 -5 4,886,600 2,903,687,000 193 176.511 595 T/J 92,000 590 B 131,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,505 0 0 1,505 0 0 0 0 109.058 1,575 J 100 1,440 B 200 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 3,690 3,740 3,610 3,740 50 6,919,800 25,750,685,000 1,834 487.826 3,740 T/J 182,900 3,730 B 17,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 350 350 348 348 -2 3,059,800 1,066,322,800 83 354.307 350 J 59,600 348 T/B 1,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,535 J 13,700 1,250 B 200 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 0 241,200 12,060,000 44 217.306 50 T/J 167,746,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 298 290 292 -4 18,727,600 5,490,886,800 1,073 171.765 294 J 210,800 292 T/B 1,057,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 830 840 830 840 10 632,400 526,979,500 39 4,304.602 840 T/J 101,900 830 B 765,100 44 BHIT MNC Investama Tbk. --S9K--1 116 117 112 112 -4 5,321,600 603,941,400 220 327.533 113 J 50,000 112 T/B 1,497,200 45 BINA Bank Ina Perdana Tbk. --U8---2 498 505 498 498 0 1,218,700 607,172,900 110 281.362 500 J 16,900 498 T/B 79,800 46 BIPI Benakat Integra Tbk. --S2K--2 85 91 85 87 2 238,942,200 21,114,120,200 3,621 62.143 88 J 7,523,500 87 T/B 20,290,300 47 BIRD Blue Bird Tbk. --U7---1 2,900 2,920 2,790 2,800 -100 243,000 686,787,000 191 43.077 2,800 T/J 86,200 2,790 B 2,800 48 BISI BISI International Tbk. --U1---1 1,750 1,765 1,750 1,750 0 255,400 449,251,000 16 875.000 1,750 T/J 24,000 1,740 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,000 2,070 1,985 2,040 40 15,410,100 30,928,677,500 720 340.000 2,040 T/J 304,700 2,030 B 77,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 625 655 625 640 15 34,360,900 21,943,646,500 3,263 148.837 640 T/J 24,800 635 B 1,728,400 51 BKSL Sentul City Tbk. --S6K--1 214 218 192 192 -22 472,633,500 95,111,539,500 5,278 13.267 193 J 4,724,200 192 T/B 1,745,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 224 212 212 -8 2,900 626,400 4 486.462 212 T/J 200 210 B 6,000 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 9,600 9,550 9,550 9,550 -50 500 4,775,000 1 318.333 9,550 T/J 100 8,175 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 0 0 330 0 0 0 0 103.125 330 J 18,600 320 B 200 56 BMTR Global Mediacom Tbk. --S9LKO1 565 580 570 580 15 47,594,100 27,320,456,500 2,309 472.082 580 T/J 378,300 575 B 303,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 102,500 5,125,000 4 1.719 50 T/J 2,929,988,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,265 1,280 1,250 1,260 -5 3,876,200 4,876,746,000 526 9.303 1,270 J 21,800 1,260 T/B 1,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 278 282 278 278 0 171,000 47,622,600 37 3.286 278 T/J 500,100 276 B 81,500 60 BNLI Bank Permata Tbk. --M8K--1 615 620 610 610 -5 3,423,800 2,098,907,500 1,251 6.642 615 J 210,000 610 T/B 9,300 61 BOGA Bintang Oto Global Tbk. --S9---2 570 575 570 570 0 1,872,900 1,067,603,000 399 553.398 570 T/J 17,900 565 B 265,900 62 BOLT Garuda Metalindo Tbk. --U4---2 890 895 890 890 0 254,200 226,966,500 59 161.818 895 J 19,400 890 T/B 13,300 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,575 B 3,700 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,000 J 1,000 6,800 B 1,000 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 88 84 85 0 153,035,000 13,198,367,700 1,704 13.386 85 T/J 2,381,600 84 B 14,756,600 66 BRNA Berlina Tbk. --U3---2 1,200 1,195 1,195 1,195 -5 100 119,500 1 896.609 1,190 J 800 1,180 B 17,300 67 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,470 2,440 2,440 -40 18,714,900 45,902,175,000 1,562 191.086 2,440 T/J 62,100 2,430 B 334,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,755 1,780 1,730 1,770 15 17,949,800 31,650,352,500 3,174 346.716 1,770 T/J 330,600 1,765 B 300,000 69 BSIM Bank Sinarmas Tbk. --U8---1 690 660 630 630 -60 87,600 56,183,000 25 429.685 630 T/J 146,900 620 B 600 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,400 2,250 2,300 -100 19,300 44,780,000 29 117.949 2,290 J 1,600 2,250 B 300 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---2 124 129 120 126 2 356,900 44,168,800 68 965.369 126 T/J 288,800 121 B 800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 77,200 3,860,000 34 46.913 50 T/J 487,891,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,400 3,400 3,340 3,350 -50 226,400 759,889,000 92 648.518 3,360 J 100 3,350 T/B 3,200 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 0 0 1,810 0 0 0 0 306.780 1,805 J 1,400 1,500 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 284 298 282 284 0 640,849,500 185,305,145,800 5,829 16.483 286 J 8,477,100 284 T/B 7,244,500 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 510 555 510 550 40 2,000 1,092,000 10 211.538 550 T/J 1,200 530 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 238 240 236 238 0 455,400 108,371,800 40 225.053 238 T/J 71,400 236 B 216,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 228 230 220 226 -2 33,897,500 7,612,893,000 1,076 49.428 226 T/J 2,346,700 222 B 438,200 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,750 10,750 10,750 50 1,800 19,350,000 1 185.345 10,750 T/J 3,200 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 530 535 505 510 -20 951,900 491,263,500 224 154.545 510 T/J 45,500 505 B 97,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,600 1,700 1,590 1,660 60 21,700 35,359,000 12 94.857 1,660 T/J 3,700 1,600 B 200 83 CASA Capital Financial Indonesia Tbk. --U8---2 298 300 298 300 2 291,400 87,281,800 73 548.075 302 J 7,000 300 T/B 18,000 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 685 700 0 103,000 71,100,000 8 175.000 700 T/J 499,200 690 B 204,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 91 93 88 90 -1 412,200 37,138,100 65 576.000 92 J 100 90 T/B 4,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 332 328 320 320 -12 625,100 200,517,200 23 25.041 322 J 146,300 320 T/B 554,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 0 0 650 0 0 0 0 2,358.662 630 J 200 500 B 1,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 940 1,010 940 1,010 70 11,237,600 11,152,962,000 1,135 878.261 1,015 J 592,600 1,010 T/B 86,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,500 1,475 1,500 0 5,200 7,752,500 21 143.533 1,500 T/J 110,800 1,475 B 200 90 CMPP AirAsia Indonesia Tbk. --U9---2 318 330 318 318 0 554,800 179,062,400 156 60.153 318 T/J 61,100 316 B 49,400 91 COWL Cowell Development Tbk. --M6---2 800 805 790 795 -5 1,535,600 1,223,193,000 506 611.538 795 T/J 7,000 790 B 126,800 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,100 105,000 2 45.455 50 T/J 104,442,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 520 530 500 505 -15 645,500 326,278,500 83 254.838 505 T/J 1,100 500 B 7,400 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 990 1,230 760 1,230 240 5,000 5,143,000 19 410.000 1,190 J 3,500 1,180 B 200 95 CTBN Citra Tubindo Tbk. --U3---1 4,400 0 0 4,400 0 0 0 0 3,677.392 4,800 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,225 1,180 1,225 45 7,184,300 8,711,567,000 802 274.271 1,225 T/J 269,200 1,215 B 2,000 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 73,886,200 3,696,276,900 1,059 16.496 50 T/J 4,028,100 0 B 0 98 DILD Intiland Development Tbk. --S6---1 330 338 320 326 -4 8,029,900 2,627,249,200 817 56.808 328 J 179,100 326 T/B 358,600 99 DKFT Central Omega Resources Tbk. --U2---2 378 382 382 382 4 60,000 22,920,000 2 981.248 382 T/J 310,800 356 B 50,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,050 5,000 4,990 5,000 -50 33,100 165,380,000 9 29,888.218 5,050 J 10,000 5,000 T/B 37,900 101 DMAS Puradelta Lestari Tbk. --M6K--1 174 176 170 172 -2 18,370,800 3,168,207,200 590 81.905 173 J 567,500 172 T/B 4,811,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,550 2,500 2,400 2,420 -130 194,300 467,740,000 34 2,125.809 2,470 J 100 2,420 T/B 1,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 910 945 910 930 20 20,577,300 19,179,595,000 1,639 1,259.071 930 T/J 184,200 925 B 700,300 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 298 302 292 300 2 60,100 17,766,200 33 54.545 300 T/J 279,700 298 B 1,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 434 442 422 426 -8 723,300 314,508,800 102 115.135 428 J 1,000 426 T/B 1,100 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 10,450 B 2,000 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 4,400 4,400 4,400 -1,000 100 440,000 1 442.522 5,300 J 10,000 4,400 T/B 2,400 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,090 2,000 2,090 -10 4,900 9,863,000 12 769.311 2,100 J 1,000 2,040 B 9,000 109 DWGL Dwi Guna Laksana Tbk. --U9---2 224 224 216 218 -6 582,800 128,175,600 146 145.333 218 T/J 5,400 216 B 43,200 110 ECII Electronic City Indonesia Tbk. --U9---2 875 895 845 895 20 32,100 28,634,500 11 22.099 895 T/J 8,900 840 B 100 111 ELSA Elnusa Tbk. --S2K--1 468 482 460 462 -6 47,380,000 22,222,563,200 2,160 115.500 464 J 690,100 462 T/B 194,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 223,900 11,195,000 9 10.308 50 T/J 557,071,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 238 284 238 266 28 628,460,100 167,316,199,800 10,058 22.177 266 T/J 2,284,300 264 B 2,882,000 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,580 2,280 2,000 2,110 -470 482,000 1,005,420,000 137 1,476.257 2,240 J 100 2,110 T/B 500 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,215 1,200 1,110 1,110 -105 33,444,600 38,411,209,500 3,233 111.000 1,110 T/J 343,800 1,105 B 50,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 314 324 296 300 -14 32,522,800 10,013,379,600 1,079 558.545 300 T/J 546,000 298 B 53,100 117 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,640 2,500 2,600 100 7,353,100 19,180,065,000 1,785 131.952 2,610 J 76,200 2,600 T/B 927,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,410 1,430 1,430 1,430 20 100 143,000 1 2,248.958 1,430 T/J 400 1,425 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,950 5,975 5,850 5,900 -50 314,300 1,854,840,000 118 1,352.095 5,925 J 13,500 5,875 B 5,500 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 0 0 1,425 0 0 0 0 285.000 1,425 J 3,900 1,070 B 20,100 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 2,420 2,420 2,420 0 4,000 9,680,000 2 1,936.000 0 J 0 2,400 B 5,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 625 610 625 10 1,418,600 876,864,500 161 625.000 625 T/J 29,200 620 B 12,800 123 FORZ Forza Land Indonesia Tbk. --S6---1 820 850 810 835 15 54,081,700 45,391,160,500 948 379.545 835 T/J 184,700 830 B 1,800 124 FPNI Lotte Chemical Titan Tbk. --M3---2 220 228 208 212 -8 6,483,300 1,395,786,600 589 64.305 212 T/J 159,800 210 B 257,400 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 50,000 2,500,000 1 2.778 50 T/J 7,419,900 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 300 302 298 298 -2 1,263,200 378,221,000 259 40.059 300 J 306,000 298 T/B 1,369,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 775 780 -15 13,462,000 10,610,264,500 1,420 153.133 780 T/J 660,400 775 B 1,292,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 378 380 376 380 2 319,600 120,794,800 71 95.000 380 T/J 4,219,900 376 B 89,700 130 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---1 165 161 155 155 -10 359,700 56,129,700 26 62.000 162 J 5,300 155 T/B 19,700 133 HDTX Panasia Indo Resources Tbk. --U4---1 324 340 340 340 16 100 34,000 1 53.617 340 T/J 2,500 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 940 940 940 940 0 200 188,000 2 1,962.094 940 T/J 2,700 900 B 5,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,060 3,000 3,000 -50 27,600 82,871,000 30 918.386 3,000 T/J 755,500 2,990 B 400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,000 1,430,000 1 1,100.000 715 T/J 1,200 620 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 284 280 280 0 99,700 27,976,800 29 93.333 280 T/J 14,100 278 B 78,000 138 HRUM Harum Energy Tbk. --S2K--1 2,640 2,810 2,620 2,770 130 7,273,700 19,996,129,000 2,475 53.269 2,770 T/J 36,600 2,760 B 183,800 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 9,500 9,500 9,500 0 74,900 711,550,000 14 1,021.725 10,000 J 10,000 9,500 T/B 5,100 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 830 835 825 835 5 10,100 8,386,500 11 65.234 835 T/J 5,200 825 B 5,800 141 IIKP Inti Agri Resources Tbk --U5---2 174 178 168 168 -6 454,297,200 80,032,375,100 1,523 322.469 169 J 229,300 168 T/B 328,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,380 1,400 1,210 1,210 -170 6,906,600 8,798,960,500 1,842 162.443 1,220 J 42,000 1,210 T/B 338,900 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 402 402 390 390 -12 714,700 281,404,800 62 78.000 392 J 48,200 390 T/B 64,900 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 995 1,000 0 152,800 152,797,500 20 263.158 1,000 T/J 101,400 995 B 3,400 145 INAF Indofarma Tbk. --U5K--1 4,610 4,610 4,400 4,420 -190 39,300 176,349,000 42 1,768.000 4,440 J 3,600 4,420 T/B 1,400 146 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,030 2,890 2,900 -160 12,639,500 37,104,896,000 1,971 1,183.673 2,900 T/J 94,900 2,890 B 61,800 147 INDY Indika Energy Tbk. --S7LKO1 3,310 3,650 3,390 3,460 150 43,449,200 153,396,038,000 8,241 117.288 3,470 J 24,900 3,460 T/B 322,000 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,225 11,475 10,400 10,900 -325 13,436,600 145,301,980,000 5,242 561.662 10,900 T/J 338,000 10,875 B 100 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 88 87 88 0 1,463,200 127,864,900 52 0.503 88 T/J 1,146,300 87 B 4,613,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 620 620 -5 23,500 14,670,000 6 590.476 625 J 81,100 620 T/B 56,800 151 INTA Intraco Penta Tbk. --U9---2 424 426 422 424 0 528,600 223,903,600 78 298.884 424 T/J 98,900 422 B 298,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 404 390 402 0 54,900 21,897,400 31 105.789 402 T/J 12,800 400 B 7,500 153 ISAT Indosat Tbk. --S7K--1 5,200 5,225 5,100 5,100 -100 19,800 101,445,000 65 364.286 5,150 J 3,300 5,100 T/B 23,800 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,825 28,000 27,000 27,500 -325 867,000 23,836,032,500 2,039 196.429 27,525 J 300 27,500 T/B 2,300 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,630,800 81,540,000 37 35.714 50 T/J 54,238,400 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 500 J 100 482 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 0 0 510 0 0 0 0 422.126 510 J 90,000 500 B 80,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 920 930 750 750 -170 4,476,100 3,566,887,500 1,004 535.714 750 T/J 30,500 745 B 72,100 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,495 1,520 1,480 1,500 5 1,222,600 1,831,292,500 700 410.060 1,500 T/J 85,600 1,495 B 1,300 160 JRPT Jaya Real Property Tbk. --S6---1 855 855 840 855 0 2,617,100 2,206,013,500 564 822.115 855 T/J 15,200 845 B 302,400 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,840 4,910 4,800 4,870 30 5,600,100 27,265,623,000 2,314 287.180 4,870 T/J 20,400 4,860 B 6,000 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 1,770 J 400 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,220 2,210 2,140 2,150 -70 417,400 903,907,000 264 2,150.000 2,160 J 386,600 2,150 T/B 232,800 164 KBLI KMI Wire & Cable Tbk. --S4K--1 472 480 470 478 6 5,331,000 2,526,601,400 377 58.081 478 T/J 109,500 476 B 100 165 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---1 270 276 270 272 2 786,100 213,123,200 121 9.437 272 T/J 1,294,700 270 B 1,695,800 167 KINO Kino Indonesia Tbk. --U5---2 1,990 2,080 1,985 2,030 40 42,700 86,822,000 35 53.421 2,030 T/J 200 2,020 B 3,100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,990 2,990 2,930 2,980 -10 552,600 1,641,144,000 50 993.333 2,980 T/J 2,600 2,970 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 364 376 352 370 6 288,300 105,557,800 54 1,298.246 370 T/J 99,500 360 B 21,000 170 KMTR Kirana Megatara Tbk. --U3---2 755 840 705 725 -30 5,432,500 4,242,513,500 1,726 158.297 725 T/J 59,500 720 B 42,800 171 KPIG MNC Land Tbk. --U9---2 1,320 1,370 1,310 1,325 5 1,800 2,374,500 4 285.112 1,325 T/J 400 1,205 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,530 2,510 2,520 0 78,900 198,685,000 76 916.364 2,520 T/J 4,900 2,510 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 460 468 444 444 -16 9,221,500 4,189,100,600 774 55.199 446 J 243,700 444 T/B 500 174 KREN Kresna Graha Investama Tbk. --S8K--1 660 685 655 670 10 153,358,700 103,127,678,500 7,074 6,970.454 675 J 751,100 670 T/B 187,200 175 LINK Link Net Tbk. --S9K--1 5,300 5,300 5,100 5,200 -100 266,400 1,381,190,000 306 325.000 5,200 T/J 64,500 5,100 B 500 176 LPCK Lippo Cikarang Tbk --S6---1 3,300 3,330 3,280 3,310 10 649,700 2,150,359,000 174 357.838 3,320 J 40,000 3,310 T/B 54,900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 484 490 482 490 6 9,053,600 4,411,220,600 977 125.460 490 T/J 186,100 488 B 1,010,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,500 11,500 11,300 11,500 0 5,491,400 63,071,042,500 3,109 260.588 11,500 T/J 91,200 11,475 B 100 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,290 1,310 1,265 1,270 -20 9,248,700 11,847,229,000 1,387 327.742 1,275 J 34,100 1,270 T/B 186,300 180 LTLS Lautan Luas Tbk. --S9---1 640 640 640 640 0 300,100 192,064,000 3 226.238 640 T/J 32,600 635 B 8,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 785 785 780 780 -5 2,491,000 1,955,277,000 826 1,644.667 780 T/J 170,000 775 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 695 700 680 690 -5 422,700 292,552,500 99 392.045 695 J 12,900 690 T/B 15,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,830 1,765 1,830 -10 109,600 193,767,500 43 108.929 1,830 T/J 2,800 1,775 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,900 7,400 7,400 -50 1,616,900 12,397,225,000 1,134 1,184.000 7,600 J 14,000 7,400 T/B 56,900 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,815 1,855 1,790 1,825 10 7,454,000 13,659,110,500 1,204 730.000 1,825 T/J 61,400 1,820 B 31,400 186 MASA Multistrada Arah Sarana Tbk. --S4---1 308 308 300 300 -8 336,200 101,752,400 16 213.311 306 J 12,100 300 T/B 242,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,700 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,340 3,370 3,290 3,320 -20 66,400 221,342,000 65 255.385 3,370 J 1,300 3,320 T/B 33,100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 690 615 675 65 6,796,900 4,493,786,000 1,058 42.188 675 T/J 462,400 670 B 50,600 190 MCAS M Cash Integrasi Tbk. --U9---2 2,620 2,670 2,550 2,600 -20 5,259,200 13,830,178,000 292 187.726 2,600 T/J 5,900 2,590 B 18,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 208 210 208 210 2 1,406,200 292,804,400 102 188.354 210 T/J 2,338,100 208 B 565,400 192 MDIA Intermedia Capital Tbk. --U9---1 286 296 272 284 -2 1,600,700 454,169,800 47 205.797 286 J 656,000 284 T/B 14,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,390 2,420 2,390 2,420 30 542,300 1,308,710,000 51 121.000 2,430 J 50,000 2,420 T/B 121,500 194 MDLN Modernland Realty Tbk. --S6---1 358 360 348 350 -8 2,600,200 913,693,200 256 103.871 352 J 64,000 350 T/B 274,000 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,305 1,215 1,305 75 60,984,800 77,265,828,000 4,578 2,298.466 1,305 T/J 310,700 1,300 B 201,200 196 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 500 197 MERK Merck Tbk. --U5---2 7,200 7,125 7,000 7,000 -200 38,200 268,482,500 20 18,456.509 7,000 T/J 500 6,925 B 600 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 202 206 0 4,553,400 929,216,400 71 61.843 206 T/J 940,200 204 B 106,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,690 1,685 1,645 1,685 -5 112,500 189,311,000 6 864.103 1,685 T/J 14,400 1,675 B 8,700 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,125 1,060 1,125 100 2,400 2,609,000 4 409.091 1,125 T/J 10,000 1,090 B 100 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,100 2,200 2,030 2,170 70 5,545,800 11,787,359,000 1,439 127.761 2,180 J 54,400 2,170 T/B 1,500 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,885 1,885 1,885 1,885 0 100 188,500 1 1,795.238 1,885 T/J 1,800 1,870 B 15,100 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 300 304 296 298 -2 3,458,800 1,036,798,200 213 745.000 298 T/J 60,200 296 B 20,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,300 27,400 27,400 27,400 100 5,100 139,740,000 3 1,304.762 27,400 T/J 100 27,000 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,275 16,300 16,225 16,275 0 121,300 1,976,762,500 17 103,662.420 16,300 J 44,600 16,275 T/B 48,800 206 MLPL Multipolar Tbk. --S9K--1 153 163 152 158 5 33,200,200 5,246,584,900 1,083 18.123 159 J 1,307,700 158 T/B 23,000 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 550 585 0 56,800 32,160,000 9 100.000 585 T/J 139,100 500 B 50,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,450 1,455 1,365 1,385 -65 10,200,400 14,273,155,000 2,625 153.889 1,395 J 43,500 1,385 T/B 294,700 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 830 800 815 -15 620,600 510,804,000 38 54.333 825 J 100 815 T/B 5,500 210 MPPA Matahari Putra Prima Tbk. --S9---1 414 430 412 414 0 541,000 226,721,200 273 174.059 414 T/J 6,900 412 B 131,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,500 0 0 4,500 0 0 0 0 408.170 4,500 J 500 3,540 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 775 780 720 775 0 442,500 344,705,000 25 50.987 775 T/J 2,500 770 B 500 213 MTDL Metrodata Electronics Tbk. --U9---1 765 790 760 780 15 3,390,700 2,634,614,000 372 1,404.191 780 T/J 228,700 775 B 56,000 214 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 0 0 362 0 0 0 0 152.196 362 J 100 360 B 2,500,000 216 MYOH Samindo Resources Tbk. --U2---1 800 805 790 805 5 166,600 133,890,000 19 95.882 805 T/J 19,800 790 B 6,000 217 MYRX Hanson International Tbk. --S6XXO2 153 154 150 150 -3 346,165,700 52,827,272,100 1,247 102.297 151 J 2,041,300 150 T/B 10,691,100 218 NASA Ayana Land International Tbk. --U9---2 366 362 360 360 -6 105,400 37,944,200 20 349.515 368 J 10,000 360 T/B 1,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,400 3,400 3,230 3,230 -170 13,600 44,988,000 23 993.846 3,240 J 500 3,230 T/B 23,700 220 NIRO Nirvana Development Tbk. --U6---2 94 100 90 93 -1 353,400 34,599,400 51 88.571 93 T/J 390,000 92 B 40,900 221 NISP Bank OCBC NISP Tbk. --U8---1 2,050 2,050 2,050 2,050 0 100 205,000 1 1,242.070 2,070 J 1,000 2,050 T/B 1,200 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 910 905 905 0 700 634,500 6 241.333 910 J 7,900 905 T/B 2,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 462 474 438 462 0 2,101,200 955,256,200 370 54.353 462 T/J 54,100 452 B 6,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,895 J 400 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 580 535 555 -30 2,224,200 1,234,290,000 524 1,098.031 560 J 15,500 550 B 121,600 226 PALM Provident Agro Tbk. --U1---2 300 298 296 298 -2 1,100 327,600 4 81.450 300 J 1,000 290 B 1,100 227 PANS Panin Sekuritas Tbk. --U8---1 1,925 1,990 1,925 1,925 0 86,600 166,901,000 14 1,400.000 1,940 J 300 1,925 T/B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 910 915 900 900 -10 201,300 182,615,000 47 105.882 905 J 129,000 900 T/B 143,600 229 PBRX Pan Brothers Tbk. --S4K--1 486 500 484 498 12 18,850,300 9,269,656,800 11,049 881.416 498 T/J 199,400 496 B 25,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,170 1,150 1,130 1,130 -40 1,703,300 1,944,743,000 11 94.167 1,130 T/J 27,000 1,110 B 200,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,260 2,280 2,260 2,280 20 16,700 37,889,000 5 1,520.000 2,280 T/J 13,000 2,270 B 10,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,400 1,400 0 6,500 9,100,000 5 273.171 1,400 T/J 2,400 1,355 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,360 3,490 2,900 3,450 90 15,500 49,390,000 15 1,431.595 3,450 T/J 7,100 3,400 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,145 1,105 1,110 -20 1,016,000 1,132,512,000 172 1,848.152 1,115 J 400 1,105 B 15,400 235 PNIN Paninvest Tbk. --U8---1 1,230 1,250 1,190 1,205 -25 947,000 1,146,522,000 387 1,281.370 1,205 T/J 1,900 1,200 B 28,200 236 PNLF Panin Financial Tbk. --S8---1 248 250 246 246 -2 6,008,700 1,484,503,200 434 265.888 248 J 2,500 246 T/B 161,100 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,290 J 600 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,020 4,050 4,020 4,050 30 29,478,100 118,705,612,000 240 2,570.596 4,050 T/J 295,700 4,040 B 195,100 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 635 635 635 635 0 133,600 84,836,000 7 118.692 640 J 7,000 635 T/B 1,500 240 POWR Cikarang Listrindo Tbk. --M7---2 1,170 1,170 1,150 1,170 0 193,300 226,129,000 70 78.000 1,220 J 200 1,150 B 3,200 241 PPRE PP Presisi Tbk. --U7---1 372 378 364 366 -6 1,061,200 389,652,800 177 85.116 372 J 500 364 B 81,200 242 PPRO PP Properti Tbk. --S6K--1 181 185 181 181 0 16,429,700 2,990,207,300 811 391.351 182 J 20,000 181 T/B 3,049,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,400 3,450 3,450 3,450 50 100 345,000 1 53.077 3,450 T/J 31,400 3,300 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 238 226 226 -12 6,426,000 1,468,349,000 372 733.219 228 J 81,600 226 T/B 1,462,900 245 PTBA Bukit Asam Tbk. --S2BXO1 2,810 2,900 2,790 2,840 30 15,224,900 43,450,109,000 2,553 2,469.565 2,850 J 5,700 2,840 T/B 249,100 246 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,770 2,690 2,690 -60 22,875,600 62,274,263,000 1,763 505.639 2,700 J 66,900 2,690 T/B 2,199,200 247 PTRO Petrosea Tbk. --M2---1 1,930 2,060 1,950 2,020 90 5,984,400 12,077,650,500 1,285 1,616.000 2,030 J 230,800 2,020 T/B 691,800 248 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 640 645 630 640 0 14,268,300 9,114,869,500 1,381 2,467.327 645 J 475,900 640 T/B 363,900 250 RAJA Rukun Raharja Tbk. --S7---1 545 545 500 500 -45 2,040,600 1,042,531,500 324 1,717.505 505 J 1,000 500 T/B 118,500 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,305 1,245 1,285 25 3,879,000 4,992,752,000 749 803.125 1,285 T/J 130,900 1,280 B 131,800 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,800 J 2,200 5,100 B 500 253 RIMO Rimo International Lestari Tbk --S9---2 143 145 142 142 -1 253,790,900 36,291,236,800 779 77.961 143 J 175,500 142 T/B 900,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 340 332 340 12 400 135,200 4 2,660.407 350 J 5,000 340 T/B 2,000 255 RODA Pikko Land Development Tbk. --U6---2 276 278 256 256 -20 103,000 27,771,800 13 408.750 256 T/J 1,200 254 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,200 1,215 15 5,432,100 6,573,721,000 79 476.471 1,220 J 51,300 1,210 B 10,100 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 505 515 10 2,320,000 1,189,685,000 362 643.750 515 T/J 7,900 510 B 104,600 258 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 10,400 10,500 0 5,700 59,780,000 6 6,774.194 10,500 T/J 19,200 10,000 B 2,800 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,780 2,820 2,730 2,790 10 5,821,300 16,300,465,000 1,562 1,262.141 2,790 T/J 45,700 2,740 B 22,900 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 885 870 800 850 -35 30,200 24,310,000 3 950.730 850 T/J 14,700 805 B 1,100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,500 2,490 2,500 60 65,800 164,352,000 29 106.838 2,500 T/J 84,800 2,390 B 700 263 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---2 765 775 765 775 10 2,113,100 1,625,752,500 252 553.571 775 T/J 63,700 765 B 13,700 265 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---1 680 685 675 675 -5 1,701,900 1,160,912,500 238 116.379 675 T/J 3,400 670 B 18,000 267 SILO Siloam International Hospitals Tbk. --U9---1 8,300 8,400 8,250 8,300 0 343,200 2,846,930,000 268 94.266 8,325 J 400 8,275 B 700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 585 570 585 0 4,778,200 2,772,758,000 651 53.182 585 T/J 19,800 575 B 100 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,030 1,030 1,030 10 25,600 26,368,000 2 1.144 1,045 J 110,000 930 B 20,000 270 SKBM Sekar Bumi Tbk. --U5---2 505 480 480 480 -25 4,500 2,160,000 2 417.391 505 J 2,700 482 B 1,200 271 SMAR Smart Tbk. --U1---2 3,500 3,500 3,500 3,500 0 100 350,000 1 1,156.413 3,790 J 100 3,500 T/B 5,900 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,170 3,300 3,130 3,300 130 582,000 1,883,548,000 448 589.286 3,300 T/J 129,500 3,240 B 1,200 273 SMCB Holcim Indonesia Tbk. --M3---1 815 815 805 810 -5 45,600 37,068,500 52 978.261 815 J 8,900 810 T/B 4,600 274 SMDR Samudera Indonesia Tbk. --S7---1 432 444 420 420 -12 8,351,600 3,599,111,200 949 1,685.529 422 J 218,500 420 T/B 61,100 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 930 895 905 0 12,392,100 11,361,116,000 1,605 1,487.019 910 J 13,000 905 T/B 378,100 276 SMRU SMR Utama Tbk. --U2---2 434 436 418 422 -12 245,400 104,142,200 70 103.199 420 J 10,000 418 B 22,400 277 SMSM Selamat Sempurna Tbk. --S4---1 1,405 1,400 1,325 1,330 -75 1,784,700 2,424,656,500 487 3,552.445 1,335 J 3,000 1,325 B 22,100 278 SOCI Soechi Lines Tbk. --M7---1 260 264 258 260 0 9,929,200 2,583,101,400 924 47.273 262 J 447,500 260 T/B 1,090,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 238 250 224 232 -6 852,600 201,346,200 75 247.596 244 J 20,000 232 T/B 13,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 340 0 37,724,600 12,831,293,200 1,400 141.667 342 J 1,344,300 340 T/B 1,181,700 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,130 4,130 3,930 3,930 -200 76,900 308,515,000 41 71.455 4,080 J 30,000 3,930 T/B 7,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 560 540 555 10 13,592,700 7,446,125,500 455 227.692 555 T/J 418,800 550 B 10,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,445 1,425 1,435 -5 50,995,700 73,041,567,000 2,878 214.179 1,435 T/J 1,500 1,430 B 4,300 284 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 0 100 5,000 1 64.769 50 T/J 419,734,200 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 3,720 3,730 3,710 3,720 0 2,153,000 8,013,653,000 973 3,381.818 3,730 J 36,200 3,720 T/B 25,100 288 TARA Sitara Propertindo Tbk. --S6K--1 790 810 775 805 15 44,059,800 34,851,929,000 4,659 759.434 810 J 111,900 805 T/B 247,000 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 5,750 5,650 5,700 -100 886,300 5,040,792,500 540 281.481 5,700 T/J 16,100 5,675 B 283,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,195 1,195 1,170 1,170 -25 77,800 91,962,500 100 266.424 1,175 J 2,800 1,170 T/B 1,500 291 TCID Mandom Indonesia Tbk. --U5---1 17,500 18,000 17,500 17,900 400 300 5,340,000 3 1,755.728 17,900 T/J 100 14,000 B 1,000 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 850 870 870 870 20 100 87,000 1 280.645 870 T/J 200 855 B 1,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 795 750 795 45 300 230,000 3 180.158 790 J 6,100 780 B 200 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,540 J 200 2,220 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 545 540 530 530 -15 320,200 171,308,000 57 265.000 540 J 12,000 530 T/B 800 296 TINS Timah Tbk. --S2K--1 1,020 1,060 1,005 1,005 -15 16,332,700 16,872,431,000 1,608 513.549 1,005 T/J 416,100 1,000 B 2,191,400 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,075 6,200 5,700 5,700 -375 9,840,000 57,664,145,000 2,288 352.421 5,700 T/J 130,000 5,675 B 29,200 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,145 J 1,700 1,095 B 1,000 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,770 2,750 2,710 2,720 -50 20,400 55,488,000 6 143.158 2,720 T/J 24,300 2,620 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,180 4,190 4,180 4,180 0 8,959,100 37,504,372,000 784 1,348.387 4,180 T/J 20,100 4,170 B 115,600 301 TOTL Total Bangun Persada Tbk. --S6---1 685 720 685 700 15 742,900 521,257,000 188 251.594 705 J 400 700 T/B 90,600 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 0 0 388 0 0 0 0 1,258.637 388 J 2,600 382 B 2,500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,470 3,530 3,410 3,410 -60 884,100 3,058,519,000 256 3,259.322 3,460 J 1,000 3,410 T/B 10,900 304 TRAM Trada Alam Minera Tbk. --U7LKO1 364 384 358 380 16 217,206,800 80,735,993,800 4,293 314.065 380 T/J 3,486,600 378 B 2,071,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 128 128 0 15,000 1,920,000 1 128.987 129 J 5,000 128 T/B 55,100 306 TRST Trias Sentosa Tbk. --U3---1 400 384 384 384 -16 75,500 28,992,000 4 229.062 406 J 100 384 T/B 92,700 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,620 1,600 1,620 0 12,200 19,694,000 7 288.997 1,625 J 26,000 1,605 B 500 308 TURI Tunas Ridean Tbk. --U9---1 1,450 1,445 1,440 1,440 -10 385,000 555,129,000 9 3,200.000 1,440 T/J 560,800 1,435 B 316,700 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,410 1,500 1,420 1,430 20 1,016,800 1,454,058,000 40 2,772.607 1,430 T/J 34,900 1,420 B 5,200 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,980 J 5,300 3,760 B 100 311 VICO Victoria Investama Tbk. --U8---1 210 222 200 204 -6 120,800 25,459,000 62 163.200 208 J 7,800 204 T/B 1,500 312 VIVA Visi Media Asia Tbk. --S9---1 358 362 340 340 -18 11,886,600 4,104,472,800 479 113.333 342 J 113,200 340 T/B 113,900 313 VOKS Voksel Electric Tbk. --S4---1 230 230 222 222 -8 300 68,200 3 98.202 230 J 4,900 222 T/B 12,900 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 270 264 268 2 2,645,400 707,579,400 447 92.414 268 T/J 68,700 266 B 72,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,740 1,680 1,710 0 9,945,900 17,034,900,500 1,916 439.529 1,715 J 220,300 1,710 T/B 87,800 316 WINS Wintermar Offshore Marine Tbk. --U7---1 338 344 338 342 4 23,900 8,156,400 14 92.489 344 J 10,000 342 T/B 4,200 317 WOOD Integra Indocabinet Tbk. --S5---2 290 294 282 290 0 18,406,200 5,341,518,000 619 111.538 290 T/J 1,201,100 288 B 180,000 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 410 412 404 406 -4 145,215,500 59,275,118,000 3,663 82.857 408 J 665,100 406 T/B 1,200,700 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,540 2,590 2,480 2,570 30 11,669,700 29,601,500,000 2,180 693.657 2,570 T/J 176,300 2,560 B 317,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 510 525 510 520 10 8,606,700 4,468,603,000 975 88.136 520 T/J 1,560,300 515 B 551,300 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,735 1,715 1,715 0 7,086,400 12,237,031,000 969 1,225.000 1,715 T/J 7,300 1,710 B 154,500 Total 5,236,635,000 2,863,081,080,500 205,244 4,820,035,600 123,159,200 Jakarta, 19 March 2018 Trading Division