List of Securities Quotation: IDX SMC Composite Date: Tuesday, 20 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 13,000 13,150 13,000 13,000 0 694,600 9,047,897,500 598 1,056.087 13,025 J 500 13,000 T/B 46,500 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 3,900 6,500 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,140 2,090 2,040 2,090 -50 400 826,000 4 55.733 2,090 T/J 6,300 2,040 B 900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,350 1,325 1,340 -10 5,215,200 6,994,810,000 955 1,634.146 1,340 T/J 50,800 1,325 B 7,400 5 ACST Acset Indonusa Tbk. --U6---1 2,920 2,930 2,900 2,920 0 1,234,400 3,594,046,000 77 122.623 2,920 T/J 143,500 2,910 B 2,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,110 2,130 2,050 2,110 0 7,122,100 14,863,277,000 757 1,657.072 2,110 T/J 138,300 2,100 B 1,153,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,100 8,975 9,100 0 2,200 19,815,000 9 391.398 9,100 T/J 2,200 8,975 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 282 294 280 282 0 2,411,900 687,185,200 268 25.171 284 J 10,100 282 T/B 89,200 9 AGII Aneka Gas Industri Tbk. --S3---1 760 765 755 755 -5 85,200 64,334,500 15 68.636 760 J 31,500 755 T/B 77,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 470 472 458 460 -10 10,257,100 4,756,218,400 694 751.536 462 J 29,000 460 T/B 11,800 11 AGRS Bank Agris Tbk. --U8---2 605 600 560 570 -35 119,900 68,641,000 68 518.182 580 J 22,000 570 T/B 10,300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 605 640 590 620 15 118,537,500 73,609,829,000 4,872 75.464 625 J 2,231,200 620 T/B 1,731,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,100 6,150 5,950 6,050 -50 7,293,100 43,875,210,000 1,871 4,821.831 6,050 T/J 65,700 6,025 B 8,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 368 0 0 368 0 0 0 0 350.476 372 J 700 348 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,400 J 9,700 5,200 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 585 585 585 585 0 178,600 104,481,000 7 1,492.766 585 T/J 115,200 570 B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,265 1,230 1,265 15 245,600 306,952,500 50 105.417 1,265 T/J 8,300 1,230 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 820 820 795 805 -15 34,026,000 27,410,281,500 1,841 530.758 810 J 1,028,400 805 T/B 1,586,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,700 154,326,000 6 113.956 1,780 T/J 1,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 515 515 515 515 0 100 51,500 1 547.779 520 J 249,700 515 T/B 214,500 21 APLN Agung Podomoro Land Tbk. --M6---1 218 220 214 216 -2 3,638,600 787,523,800 360 59.178 218 J 469,000 216 T/B 1,038,700 22 ARII Atlas Resources Tbk. --U2---2 1,230 1,245 1,150 1,245 15 32,700 40,480,000 15 83.000 1,245 T/J 10,000 1,155 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 348 350 326 342 -6 9,819,500 3,362,904,600 275 114.000 344 J 15,600 342 T/B 17,000 24 ARNA Arwana Citramulia Tbk. --S3---1 326 334 324 334 8 2,757,400 909,222,200 270 2,270.101 334 T/J 21,800 326 B 64,500 25 ASGR Astra Graphia Tbk. --U9---1 1,475 1,470 1,410 1,455 -20 1,699,600 2,452,183,500 379 301.667 1,455 T/J 54,600 1,425 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 830 835 825 825 -5 1,677,800 1,392,026,000 208 1,527.778 840 J 60,200 820 B 51,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 392 380 384 -2 18,296,600 7,017,803,000 1,019 365.714 386 J 862,700 384 T/B 520,000 28 ATIC Anabatic Technologies Tbk. --U9---1 765 760 705 760 -5 22,800 17,191,000 9 108.571 760 T/J 6,800 755 B 7,100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,635 1,630 1,590 1,595 -40 1,087,400 1,742,208,000 386 1,442.525 1,605 J 32,200 1,595 T/B 60,100 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,324,200 116,224,500 74 57.388 51 J 10,642,900 50 T/B 100 32 BACA Bank Capital Indonesia Tbk. --U8---2 290 296 274 292 2 26,200 7,408,800 25 215.284 292 T/J 16,800 282 B 2,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,430 1,415 1,425 0 316,900 451,312,500 30 1,781.250 1,435 J 50,800 1,425 T/B 2,600 34 BBKP Bank Bukopin Tbk. --S8---1 595 595 575 590 -5 6,741,800 3,945,937,000 241 175.027 595 J 113,000 590 T/B 1,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,505 1,505 1,505 1,505 0 100 150,500 1 109.058 1,535 J 100 1,410 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 3,740 3,700 3,590 3,620 -120 10,610,300 38,420,086,000 1,604 472.174 3,630 J 16,100 3,620 T/B 101,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 348 346 340 344 -4 2,837,700 976,810,800 96 350.234 344 T/J 15,900 342 B 19,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 10,000 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 0 262,700 13,135,000 135 217.306 50 T/J 143,373,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 296 276 280 -12 51,429,400 14,423,928,800 1,723 164.706 282 J 738,100 280 T/B 1,142,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 840 835 830 830 -10 441,000 366,619,500 30 4,253.357 835 J 112,200 830 T/B 444,200 44 BHIT MNC Investama Tbk. --S9K--1 112 114 110 113 1 4,836,000 540,497,100 188 330.458 113 T/J 1,244,500 112 B 600,100 45 BINA Bank Ina Perdana Tbk. --U8---2 498 505 496 496 -2 3,259,600 1,626,400,100 147 280.232 498 J 1,500 496 T/B 348,100 46 BIPI Benakat Integra Tbk. --S2K--2 87 88 84 85 -2 97,434,900 8,333,770,600 1,507 60.714 86 J 3,203,700 85 T/B 8,245,000 47 BIRD Blue Bird Tbk. --U7---1 2,800 2,810 2,680 2,690 -110 291,400 796,110,000 210 41.385 2,710 J 400 2,690 T/B 28,100 48 BISI BISI International Tbk. --U1---1 1,750 1,765 1,700 1,765 15 117,800 206,962,000 15 882.500 1,765 T/J 250,100 1,720 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,040 2,060 1,985 2,060 20 8,420,000 17,058,127,000 610 343.333 2,060 T/J 3,063,000 2,050 B 3,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 645 630 635 -5 8,683,100 5,533,767,500 1,483 147.674 635 T/J 63,000 630 B 1,240,500 51 BKSL Sentul City Tbk. --S6K--1 192 212 180 204 12 751,047,400 150,302,580,800 9,841 14.096 206 J 3,978,300 204 T/B 5,650,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 0 0 212 0 0 0 0 486.462 224 J 1,500 210 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 9,550 9,525 9,525 9,525 -25 500 4,762,500 1 317.500 9,500 J 100 8,225 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 330 330 330 0 300 99,000 2 103.125 330 T/J 24,100 316 B 3,000 56 BMTR Global Mediacom Tbk. --S9LKO1 580 580 560 570 -10 40,086,100 22,705,612,000 2,174 463.943 570 T/J 561,700 565 B 105,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 51,000 2,550,000 3 1.719 50 T/J 2,847,526,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,260 1,260 1,200 1,220 -40 4,735,900 5,754,664,000 723 9.008 1,225 J 73,100 1,220 T/B 136,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 278 278 270 274 -4 638,400 173,653,400 57 3.238 276 J 285,800 274 T/B 163,900 60 BNLI Bank Permata Tbk. --M8K--1 610 620 600 615 5 2,704,500 1,658,228,000 118 6.696 620 J 153,000 615 T/B 69,500 61 BOGA Bintang Oto Global Tbk. --S9---2 570 570 565 565 -5 1,832,400 1,044,458,000 378 548.544 570 J 27,400 565 T/B 301,300 62 BOLT Garuda Metalindo Tbk. --U4---2 890 890 880 890 0 216,600 191,942,500 69 161.818 890 T/J 9,700 880 B 4,700 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 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 7,625 0 0 7,625 0 0 0 0 296.756 7,000 J 1,100 6,175 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 85 83 83 -2 55,387,600 4,642,792,800 676 13.071 84 J 5,475,200 83 T/B 12,056,700 66 BRNA Berlina Tbk. --U3---2 1,195 1,200 1,170 1,185 -10 30,000 35,243,500 7 889.106 1,190 J 24,900 1,170 B 25,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,440 2,450 2,370 2,380 -60 14,111,300 33,885,311,000 1,189 186.387 2,380 T/J 3,061,200 2,370 B 94,300 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,760 1,705 1,715 -55 19,333,400 33,366,617,500 2,341 335.942 1,715 T/J 747,300 1,710 B 236,500 69 BSIM Bank Sinarmas Tbk. --U8---1 630 630 630 630 0 32,500 20,475,000 12 429.685 630 T/J 40,000 620 B 3,300 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,300 2,290 2,280 2,280 -20 700 1,599,000 6 116.923 2,280 T/J 1,400 2,260 B 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---2 126 126 122 124 -2 1,693,100 211,564,300 33 950.046 124 T/J 179,000 123 B 12,100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 469,535,400 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,350 3,320 3,290 3,310 -40 172,400 569,774,000 83 640.775 3,310 T/J 23,300 3,300 B 19,900 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,810 1,750 1,600 1,750 -60 44,900 73,550,000 12 296.610 1,750 T/J 11,200 1,500 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 284 286 276 284 0 334,766,500 94,669,195,800 4,378 16.483 286 J 29,348,800 284 T/B 1,986,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 550 540 460 540 -10 200 100,000 2 207.692 540 T/J 200 500 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 238 238 234 234 -4 5,002,900 1,188,512,600 75 221.270 238 J 168,400 234 T/B 306,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 226 226 218 220 -6 23,867,400 5,263,313,600 672 48.116 222 J 139,500 220 T/B 1,585,000 80 BYAN Bayan Resources Tbk. --U2---1 10,750 0 0 10,750 0 0 0 0 185.345 10,750 J 3,200 10,650 B 800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 560 496 496 -14 4,195,400 2,185,650,900 1,218 150.303 496 T/J 28,200 494 B 233,900 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,660 1,690 1,620 1,690 30 49,400 82,175,500 18 96.571 1,690 T/J 199,800 1,650 B 400 83 CASA Capital Financial Indonesia Tbk. --U8---2 300 300 298 300 0 405,600 121,671,000 72 548.075 302 J 100,100 300 T/B 28,900 84 CASS Cardig Aero Services Tbk. --U7---2 700 700 685 700 0 147,500 101,054,000 5 175.000 700 T/J 1,101,400 680 B 104,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 90 115 90 106 16 24,248,300 2,584,281,100 1,083 678.400 107 J 157,700 106 T/B 59,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 324 320 320 0 1,807,600 578,718,400 36 25.041 334 J 600 320 T/B 90,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 650 580 580 580 -70 1,600 928,000 4 2,104.652 580 T/J 3,500 570 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,010 1,120 990 1,075 65 28,922,500 30,620,914,000 2,568 934.783 1,080 J 20,000 1,075 T/B 51,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,450 1,405 1,430 -70 44,800 64,722,500 53 136.834 1,445 J 900 1,410 B 2,000 90 CMPP AirAsia Indonesia Tbk. --U9---2 318 318 290 304 -14 601,000 183,885,400 256 57.505 306 J 1,900 304 T/B 5,500 91 COWL Cowell Development Tbk. --M6---2 795 800 780 790 -5 1,452,000 1,147,056,000 529 607.692 790 T/J 10,400 785 B 51,700 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 45,500 2,275,000 4 45.455 50 T/J 109,904,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 505 505 500 500 -5 1,120,700 561,880,000 76 252.315 500 T/J 15,500 498 B 200,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,230 1,530 925 925 -305 65,400 65,569,000 66 308.333 925 T/J 16,300 0 B 0 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 3,300 B 200 96 CTRA Ciputra Development Tbk. --S6IK-1 1,225 1,215 1,190 1,200 -25 3,677,600 4,413,048,500 512 268.673 1,200 T/J 132,100 1,195 B 59,500 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,689,800 334,490,000 132 16.496 50 T/J 12,857,300 0 B 0 98 DILD Intiland Development Tbk. --S6---1 326 328 318 322 -4 10,042,000 3,270,823,800 187 56.111 324 J 61,000 322 T/B 494,000 99 DKFT Central Omega Resources Tbk. --U2---2 382 380 360 380 -2 201,200 76,454,000 7 976.111 380 T/J 141,700 370 B 100 100 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,000 4,990 5,000 0 307,900 1,539,195,000 3 29,888.218 5,100 J 11,000 4,510 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 172 175 169 170 -2 8,322,400 1,414,188,600 503 80.952 171 J 112,500 170 T/B 931,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,420 2,540 2,450 2,540 120 136,600 343,860,000 22 2,231.221 2,580 J 3,100 2,540 T/B 14,500 103 DOID Delta Dunia Makmur Tbk. --S2K--2 930 935 900 905 -25 25,659,600 23,444,352,000 1,230 1,225.225 910 J 20,000 905 T/B 413,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 300 306 292 306 6 137,900 41,213,600 28 55.636 304 J 11,900 292 B 14,700 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 426 422 400 420 -6 512,300 212,460,800 105 113.514 422 J 30,000 420 T/B 38,200 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 15,600 J 200 13,025 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,500 B 5,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,090 2,010 2,060 -30 82,600 169,421,000 37 758.269 2,060 T/J 1,500 2,050 B 14,100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 218 218 200 204 -14 1,039,300 213,074,800 263 136.000 206 J 49,600 204 T/B 12,100 110 ECII Electronic City Indonesia Tbk. --U9---2 895 900 855 900 5 33,000 29,590,000 13 22.222 900 T/J 95,100 880 B 500 111 ELSA Elnusa Tbk. --S2K--1 462 472 452 470 8 34,342,100 15,921,058,800 1,965 117.500 472 J 247,700 470 T/B 213,600 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,800 140,000 5 10.308 50 T/J 494,561,200 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 266 272 254 262 -4 269,806,600 71,221,097,000 4,594 21.844 264 J 896,100 262 T/B 6,365,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 2,250 2,010 2,080 -30 586,800 1,232,683,000 72 1,455.268 2,100 J 57,700 2,080 T/B 38,700 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,110 1,185 1,050 1,185 75 26,014,100 29,304,522,500 2,044 118.500 1,185 T/J 16,600 1,180 B 4,200 116 ESSA Surya Esa Perkasa Tbk. --S2---1 300 310 284 296 -4 19,842,000 5,904,813,600 1,008 551.098 298 J 1,210,000 296 T/B 832,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,600 2,620 2,540 2,550 -50 3,638,200 9,327,743,000 1,974 129.414 2,560 J 5,700 2,550 T/B 23,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,430 1,475 1,425 1,475 45 400 575,000 4 2,319.729 1,470 J 100 1,435 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,900 5,875 5,675 5,775 -125 332,300 1,918,790,000 112 1,323.449 5,800 J 14,000 5,775 T/B 200 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,425 0 0 1,425 0 0 0 0 285.000 1,420 J 100 1,070 B 20,000 121 FISH FKS Multi Agro Tbk. --U9---2 2,420 0 0 2,420 0 0 0 0 1,936.000 3,000 J 4,000 0 B 0 122 FMII Fortune Mate Indonesia Tbk --U6---2 625 630 620 625 0 1,479,400 926,363,500 134 625.000 625 T/J 9,500 620 B 6,900 123 FORZ Forza Land Indonesia Tbk. --S6---1 835 840 830 835 0 26,582,500 22,197,016,000 537 379.545 835 T/J 291,600 830 B 11,900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 212 216 208 214 2 4,486,000 947,122,000 292 64.911 214 T/J 195,700 212 B 21,900 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 2.778 50 T/J 7,947,400 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---1 298 300 298 298 0 1,694,500 505,510,000 286 40.059 300 J 677,200 298 T/B 568,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 780 780 760 765 -15 17,981,300 13,783,623,000 1,520 150.188 765 T/J 36,600 760 B 1,647,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 380 380 368 370 -10 2,165,100 802,771,800 177 92.500 370 T/J 2,287,800 368 B 209,100 130 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 12,000 B 100 131 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---1 155 162 160 162 7 13,000 2,090,200 6 64.800 164 J 100 160 B 1,700 133 HDTX Panasia Indo Resources Tbk. --U4---1 340 0 0 340 0 0 0 0 53.617 326 J 900 304 B 6,000 134 HERO Hero Supermarket Tbk. --U9---1 940 950 880 950 10 43,800 39,159,500 10 1,982.967 950 T/J 1,400 925 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,090 2,940 2,990 -10 758,400 2,290,007,000 26 915.325 2,990 T/J 2,900 2,940 B 700 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 1 1,100.000 715 T/J 1,900 605 B 500 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 282 278 280 0 514,600 144,149,200 59 93.333 280 T/J 25,000 278 B 241,800 138 HRUM Harum Energy Tbk. --S2K--1 2,770 2,790 2,690 2,700 -70 4,722,900 12,940,013,000 1,683 51.923 2,700 T/J 93,900 2,690 B 82,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 9,500 9,500 9,500 0 64,800 615,600,000 11 1,021.725 10,000 J 10,200 9,500 T/B 10,300 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 835 835 835 835 0 2,500 2,087,500 2 65.234 850 J 5,600 810 B 25,300 141 IIKP Inti Agri Resources Tbk --U5---2 168 212 150 190 22 615,538,500 103,939,938,500 4,941 364.697 190 T/J 141,200 189 B 222,500 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,210 1,280 1,145 1,240 30 6,024,200 7,373,063,500 1,661 166.471 1,240 T/J 5,000 1,235 B 5,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 390 404 390 400 10 1,165,500 463,547,600 75 80.000 400 T/J 48,200 398 B 100,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,000 1,000 995 1,000 0 338,500 338,499,000 18 263.158 1,000 T/J 38,300 995 B 3,800 145 INAF Indofarma Tbk. --U5K--1 4,420 4,410 4,410 4,410 -10 1,000 4,410,000 3 1,764.000 4,400 J 100 4,080 B 2,500 146 INCO Vale Indonesia Tbk. --S2XXO1 2,900 2,980 2,800 2,940 40 12,980,000 37,502,650,000 2,113 1,200.000 2,940 T/J 40,600 2,930 B 71,000 147 INDY Indika Energy Tbk. --S7LKO1 3,460 3,530 3,370 3,430 -30 24,561,400 84,505,280,000 3,545 116.271 3,430 T/J 290,300 3,420 B 103,700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 10,900 11,025 10,500 11,000 100 15,372,800 168,085,910,000 4,035 566.815 11,000 T/J 1,328,600 10,975 B 6,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 88 87 87 -1 5,724,300 499,105,400 54 0.497 88 J 785,300 87 T/B 3,404,900 150 INPP Indonesian Paradise Property Tbk. --U9---2 620 630 625 630 10 120,000 75,094,500 13 600.000 630 T/J 128,200 625 B 10,000 151 INTA Intraco Penta Tbk. --U9---2 424 422 420 422 -2 880,500 370,847,600 103 297.474 422 T/J 64,400 420 B 458,500 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 418 392 418 16 360,100 146,650,800 144 110.000 418 T/J 21,300 410 B 20,000 153 ISAT Indosat Tbk. --S7K--1 5,100 5,175 4,900 4,940 -160 206,700 1,043,818,000 138 352.857 4,950 J 100 4,940 T/B 700 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,500 27,475 26,850 26,850 -650 954,300 25,896,652,500 1,902 191.786 26,950 J 5,000 26,850 T/B 102,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 132,200 6,610,000 19 35.714 50 T/J 55,441,900 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 500 J 5,000 480 B 50,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 0 0 510 0 0 0 0 422.126 530 J 100,000 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 750 770 705 725 -25 1,595,400 1,164,666,000 461 517.857 730 J 500 725 T/B 200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,500 1,500 1,445 1,485 -15 1,067,100 1,573,144,500 718 405.960 1,490 J 36,400 1,485 T/B 72,200 160 JRPT Jaya Real Property Tbk. --S6---1 855 855 845 845 -10 4,031,500 3,418,358,000 234 812.500 850 J 28,000 840 B 15,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,870 4,860 4,790 4,830 -40 2,676,300 12,920,058,000 1,451 284.821 4,830 T/J 71,700 4,820 B 117,400 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 320.899 1,760 J 400 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,150 2,140 2,030 2,100 -50 288,900 603,026,000 229 2,100.000 2,100 T/J 25,300 2,090 B 15,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 478 478 460 474 -4 4,479,600 2,091,118,000 452 57.595 474 T/J 96,000 472 B 96,900 165 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---1 272 272 260 270 -2 8,395,000 2,261,164,400 340 9.368 270 T/J 53,600 268 B 237,800 167 KINO Kino Indonesia Tbk. --U5---2 2,030 2,030 1,975 2,010 -20 11,200 22,540,000 8 52.895 2,010 T/J 900 1,985 B 700 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,980 2,980 2,950 2,980 0 458,800 1,361,662,000 45 993.333 2,980 T/J 1,900 2,940 B 19,300 169 KKGI Resource Alam Indonesia Tbk. --S2---1 370 376 356 372 2 419,900 154,146,200 43 1,305.263 372 T/J 600 370 B 50,000 170 KMTR Kirana Megatara Tbk. --U3---2 725 800 720 720 -5 1,199,500 885,997,500 609 157.205 740 J 2,600 720 T/B 100,200 171 KPIG MNC Land Tbk. --U9---2 1,325 1,325 1,250 1,320 -5 30,400 39,232,000 16 284.036 1,325 J 17,600 1,255 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,520 2,540 2,500 2,510 -10 85,400 215,572,000 103 912.727 2,510 T/J 2,400 2,500 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 444 446 428 434 -10 9,032,200 3,928,691,200 720 53.956 438 J 35,000 434 T/B 287,400 174 KREN Kresna Graha Investama Tbk. --S8K--1 670 675 660 665 -5 55,199,200 36,813,916,500 4,404 6,918.435 665 T/J 69,200 660 B 702,400 175 LINK Link Net Tbk. --S9K--1 5,200 5,200 5,000 5,150 -50 153,000 781,627,500 174 321.875 5,150 T/J 30,000 5,075 B 24,800 176 LPCK Lippo Cikarang Tbk --S6---1 3,310 3,320 3,230 3,240 -70 482,400 1,571,583,000 252 350.270 3,260 J 6,500 3,230 B 13,700 177 LPKR Lippo Karawaci Tbk. --S6XXO1 490 484 474 482 -8 20,776,000 9,949,290,000 1,552 123.412 482 T/J 1,946,700 480 B 121,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,500 11,400 11,000 11,350 -150 3,092,200 34,740,202,500 3,000 257.189 11,375 J 100 11,350 T/B 60,200 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,270 1,280 1,250 1,275 5 8,075,700 10,253,011,000 971 329.032 1,280 J 23,900 1,275 T/B 72,000 180 LTLS Lautan Luas Tbk. --S9---1 640 635 615 630 -10 322,300 199,840,000 27 222.703 630 T/J 45,200 625 B 10,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 780 780 755 755 -25 1,328,000 1,021,182,500 417 1,591.954 755 T/J 19,900 750 B 200 182 MAIN Malindo Feedmill Tbk. --S3---1 690 690 670 680 -10 301,500 204,307,500 84 386.364 690 J 13,200 680 T/B 1,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,820 1,820 1,820 -10 1,100 2,002,000 1 108.333 1,815 J 800 1,775 B 300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,400 7,775 7,500 7,725 325 1,821,200 14,015,965,000 529 1,236.000 7,725 T/J 129,100 7,700 B 700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,825 1,850 1,770 1,775 -50 4,048,500 7,398,795,000 560 710.000 1,780 J 21,600 1,770 B 32,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 304 286 302 2 3,067,500 916,095,400 38 214.733 304 J 97,000 302 T/B 490,800 187 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 1,700 3,900 B 500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,320 3,340 3,180 3,240 -80 57,200 184,957,000 68 249.231 3,250 J 4,900 3,240 T/B 1,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 690 660 665 -10 3,895,500 2,616,494,000 590 41.562 670 J 21,800 665 T/B 141,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,600 2,610 2,520 2,610 10 6,217,300 15,999,806,000 381 188.448 2,610 T/J 27,700 2,570 B 50,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 210 208 204 204 -6 4,393,200 900,975,400 223 182.973 206 J 85,800 204 T/B 1,171,200 192 MDIA Intermedia Capital Tbk. --U9---1 284 284 276 280 -4 1,050,300 294,222,800 51 202.899 284 J 8,100 280 T/B 333,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,420 2,460 2,420 2,450 30 388,200 946,181,000 32 122.500 2,490 J 10,000 2,450 T/B 23,800 194 MDLN Modernland Realty Tbk. --S6---1 350 350 338 340 -10 3,442,200 1,172,873,400 259 100.904 342 J 308,200 340 T/B 378,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,305 1,360 1,270 1,345 40 53,291,900 70,331,976,000 3,936 2,368.917 1,345 T/J 2,577,400 1,340 B 576,800 196 MEGA Bank Mega Tbk. XDU8---1 3,500 3,400 3,350 3,400 -100 500 1,690,000 3 2,478.351 3,400 T/J 600 3,350 B 200 197 MERK Merck Tbk. --U5---2 7,000 6,800 6,700 6,700 -300 141,300 953,232,500 37 17,665.515 6,750 J 10,900 6,600 B 1,200 198 META Nusantara Infrastructure Tbk. --S7---1 206 206 204 206 0 1,602,400 329,891,600 24 61.843 206 T/J 761,800 204 B 87,100 199 MFIN Mandala Multifinance Tbk. --U8---2 1,685 1,675 1,640 1,675 -10 232,500 388,567,500 30 858.974 1,675 T/J 171,300 1,640 B 5,100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 409.091 1,075 J 500 0 B 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,170 2,170 2,060 2,090 -80 4,809,000 10,097,804,000 823 123.051 2,100 J 51,000 2,090 T/B 147,900 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,885 1,885 1,875 1,875 -10 741,300 1,397,137,500 15 1,785.714 1,880 J 4,100 1,870 B 13,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 298 300 288 296 -2 4,400,000 1,296,862,600 405 740.000 298 J 12,000 294 B 86,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,400 27,600 27,500 27,600 200 3,500 96,350,000 2 1,314.286 28,875 J 100 26,300 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,275 16,325 16,250 16,325 50 581,300 9,468,977,500 65 103,980.892 16,350 J 5,000 16,300 B 200 206 MLPL Multipolar Tbk. --S9K--1 158 164 154 156 -2 31,130,300 4,964,861,400 909 17.893 156 T/J 149,400 155 B 1,142,600 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 20,000 11,700,000 1 100.000 585 T/J 100,100 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,400 1,370 1,385 0 9,327,900 12,927,836,000 1,548 153.889 1,390 J 33,100 1,385 T/B 2,266,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 815 830 815 820 5 139,500 114,398,500 45 54.667 825 J 5,000 820 T/B 461,400 210 MPPA Matahari Putra Prima Tbk. --S9---1 414 418 406 408 -6 1,284,200 525,719,000 367 171.537 410 J 2,500 408 T/B 26,900 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,500 4,650 4,600 4,650 150 1,900 8,790,000 6 421.775 4,600 J 300 3,500 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 775 780 730 775 0 341,300 265,943,500 18 50.987 775 T/J 7,000 730 B 400 213 MTDL Metrodata Electronics Tbk. --U9---1 780 780 745 770 -10 3,268,400 2,516,738,000 406 1,386.189 770 T/J 2,500 765 B 60,500 214 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---1 362 360 360 360 -2 50,100 18,036,000 2 151.355 368 J 2,100 360 T/B 2,500,000 216 MYOH Samindo Resources Tbk. --U2---1 805 805 790 805 0 204,900 164,171,000 23 95.882 805 T/J 361,400 795 B 3,300 217 MYRX Hanson International Tbk. --S6XXO2 150 153 145 150 0 238,264,300 35,065,070,000 1,400 102.297 151 J 695,500 150 T/B 465,400 218 NASA Ayana Land International Tbk. --U9---2 360 376 354 354 -6 107,300 38,151,400 16 343.689 374 J 1,900 356 B 1,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,230 3,270 3,130 3,200 -30 30,200 94,963,000 48 984.615 3,200 T/J 800 3,140 B 2,500 220 NIRO Nirvana Development Tbk. --U6---2 93 98 88 94 1 207,200 19,063,300 34 89.524 94 T/J 742,000 93 B 500 221 NISP Bank OCBC NISP Tbk. --U8---1 2,050 2,050 2,010 2,010 -40 5,400 11,018,000 7 1,217.835 2,040 J 5,700 2,000 B 1,100 222 NOBU Bank Nationalnobu Tbk. --M8---1 905 905 900 905 0 2,000 1,805,000 7 241.333 905 T/J 8,900 900 B 2,700 223 NRCA Nusa Raya Cipta Tbk. --S6---1 462 462 442 446 -16 1,290,900 578,130,800 155 52.471 446 T/J 20,000 444 B 225,400 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,895 J 500 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 555 555 530 540 -15 1,080,900 584,245,500 160 1,068.355 555 J 33,800 540 T/B 42,900 226 PALM Provident Agro Tbk. --U1---2 298 290 290 290 -8 700 203,000 2 79.263 310 J 600 290 T/B 400 227 PANS Panin Sekuritas Tbk. --U8---1 1,925 1,965 1,900 1,950 25 138,800 265,789,500 37 1,418.182 1,950 T/J 8,000 1,920 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 900 900 895 900 0 124,100 111,074,500 18 105.882 900 T/J 109,000 895 B 7,900 229 PBRX Pan Brothers Tbk. --S4K--1 498 498 488 488 -10 22,332,300 10,960,569,800 18,124 863.717 494 J 34,300 490 B 7,400 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,130 1,180 1,130 1,180 50 7,600 8,630,000 4 98.333 1,200 J 300 1,180 T/B 19,400 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,280 2,280 2,280 2,280 0 25,100 57,228,000 7 1,520.000 2,280 T/J 4,900 2,270 B 13,500 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,350 1,300 1,305 -95 9,100 12,008,000 8 254.634 1,380 J 1,000 1,305 T/B 2,700 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 0 0 3,450 0 0 0 0 1,431.595 3,430 J 7,100 3,030 B 5,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,110 1,105 1,070 1,075 -35 1,523,400 1,648,295,000 318 1,789.877 1,080 J 10,500 1,075 T/B 141,300 235 PNIN Paninvest Tbk. --U8---1 1,205 1,230 1,150 1,200 -5 630,500 745,188,000 284 1,276.053 1,200 T/J 3,200 1,175 B 6,100 236 PNLF Panin Financial Tbk. --S8---1 246 252 240 244 -2 15,103,900 3,672,364,800 432 263.727 246 J 195,000 244 T/B 434,600 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,210 J 200 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,050 4,060 4,010 4,020 -30 34,594,800 139,609,534,000 370 2,551.555 4,020 T/J 92,200 4,010 B 235,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 635 640 635 640 5 58,000 36,980,000 5 119.626 645 J 5,000 635 B 7,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,170 1,175 1,170 1,170 0 900 1,054,500 5 78.000 1,170 T/J 400 1,150 B 12,200 241 PPRE PP Presisi Tbk. --U7---1 366 366 360 362 -4 3,428,800 1,248,264,400 243 84.186 364 J 10,000 362 T/B 334,800 242 PPRO PP Properti Tbk. --S6K--1 181 182 178 179 -2 16,271,700 2,920,941,700 819 387.027 180 J 2,562,100 179 T/B 986,500 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 53.077 3,450 J 700 3,240 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 232 218 228 2 6,531,200 1,466,245,800 348 739.707 228 T/J 172,000 226 B 200,000 245 PTBA Bukit Asam Tbk. --S2BXO1 2,840 2,890 2,760 2,870 30 15,885,000 45,090,966,000 2,730 2,495.652 2,880 J 353,900 2,870 T/B 25,000 246 PTPP PP (Persero) Tbk. --S6XXO1 2,690 2,690 2,640 2,660 -30 10,273,400 27,274,866,000 1,226 500.000 2,670 J 27,000 2,660 T/B 179,600 247 PTRO Petrosea Tbk. --M2---1 2,020 2,050 1,945 2,020 0 4,041,200 8,087,690,500 867 1,616.000 2,030 J 18,000 2,020 T/B 94,200 248 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 640 645 630 635 -5 8,663,900 5,509,391,000 806 2,448.051 635 T/J 334,200 630 B 483,000 250 RAJA Rukun Raharja Tbk. --S7---1 500 550 505 520 20 1,978,400 1,033,809,000 391 1,786.205 525 J 45,000 520 T/B 918,000 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,315 1,255 1,315 30 13,877,100 18,103,506,500 784 821.875 1,315 T/J 765,300 1,300 B 3,000 252 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,600 J 500 5,200 B 800 253 RIMO Rimo International Lestari Tbk --S9---2 142 143 140 141 -1 589,097,500 83,061,795,300 1,377 77.412 142 J 316,000 141 T/B 71,200 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 302 320 -20 6,900 2,244,600 15 2,503.912 336 J 100 320 T/B 4,600 255 RODA Pikko Land Development Tbk. --U6---2 256 256 240 240 -16 182,300 44,666,400 43 383.203 252 J 300 240 T/B 30,800 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,215 1,180 1,200 -15 1,223,500 1,463,061,500 105 470.588 1,205 J 1,400 1,200 T/B 214,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 505 505 -10 2,748,300 1,404,764,000 544 631.250 510 J 189,200 505 T/B 22,600 258 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 10,100 10,500 0 40,900 429,152,500 12 6,774.194 10,500 T/J 12,200 10,100 B 900 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,790 2,770 2,660 2,720 -70 3,976,900 10,838,729,000 832 1,230.474 2,740 J 14,600 2,720 T/B 52,100 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 840 J 27,800 800 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,490 2,500 0 102,900 256,802,000 40 106.838 2,500 T/J 173,400 2,490 B 4,500 263 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 1,100 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 785 775 785 10 1,912,900 1,490,100,000 279 560.714 785 T/J 139,500 780 B 11,300 265 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---1 675 685 655 675 0 1,887,400 1,266,025,500 153 116.379 680 J 197,900 675 T/B 230,200 267 SILO Siloam International Hospitals Tbk. --U9---1 8,300 8,275 8,150 8,150 -150 193,400 1,591,395,000 190 92.563 8,225 J 5,000 8,150 T/B 6,700 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 585 570 575 -10 4,864,100 2,788,019,000 300 52.273 580 J 1,356,300 575 T/B 216,300 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,005 1,030 0 50,000 51,000,000 12 1.144 1,030 T/J 93,500 970 B 5,400 270 SKBM Sekar Bumi Tbk. --U5---2 480 480 480 480 0 12,900 6,192,000 5 417.391 498 J 1,000 480 T/B 100 271 SMAR Smart Tbk. --U1---2 3,500 0 0 3,500 0 0 0 0 1,156.413 3,500 J 600 3,240 B 1,000 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,300 3,300 3,150 3,290 -10 309,700 1,006,085,000 219 587.500 3,290 T/J 11,400 3,280 B 5,000 273 SMCB Holcim Indonesia Tbk. --M3---1 810 805 780 805 -5 220,200 174,750,000 92 972.222 805 T/J 1,800 800 B 153,500 274 SMDR Samudera Indonesia Tbk. --S7---1 420 426 402 408 -12 9,234,700 3,790,544,200 1,146 1,637.371 410 J 130,200 408 T/B 45,800 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 915 895 905 0 5,780,900 5,229,459,000 800 1,487.019 905 T/J 191,800 900 B 861,300 276 SMRU SMR Utama Tbk. --U2---2 422 422 416 416 -6 153,100 64,130,400 36 101.732 416 T/J 182,000 414 B 28,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,345 1,285 1,290 -40 1,612,700 2,127,256,000 344 3,445.605 1,295 J 200 1,290 T/B 6,400 278 SOCI Soechi Lines Tbk. --M7---1 260 262 248 258 -2 16,590,200 4,211,735,400 950 46.909 258 T/J 411,300 256 B 60,000 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 240 222 228 -4 3,106,800 714,486,200 36 243.327 230 J 461,500 228 T/B 4,555,500 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 336 340 0 40,196,600 13,645,047,000 1,424 141.667 342 J 2,544,200 340 T/B 6,069,800 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,930 4,000 3,820 3,850 -80 924,700 3,575,298,000 74 70.000 3,870 J 3,200 3,850 T/B 54,300 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 555 540 550 -5 8,533,000 4,664,023,500 502 225.641 550 T/J 509,000 545 B 181,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,435 1,445 1,425 1,430 -5 50,013,400 71,721,364,500 4,661 213.433 1,430 T/J 5,000 1,425 B 101,100 284 STTP Siantar Top Tbk. --U5---2 4,150 4,080 4,080 4,080 -70 100 408,000 1 2,410.920 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 620,000 31,000,000 2,430 64.769 50 T/J 484,461,800 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,720 3,730 3,720 3,720 0 1,933,600 7,205,310,000 1,199 3,381.818 3,730 J 57,800 3,720 T/B 19,000 288 TARA Sitara Propertindo Tbk. --S6K--1 805 810 800 805 0 41,319,700 33,259,315,500 4,209 759.434 805 T/J 135,500 800 B 458,300 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,625 5,675 -25 1,232,600 6,983,107,500 1,131 280.247 5,675 T/J 27,600 5,650 B 244,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,170 1,200 1,165 1,165 -5 291,800 343,935,500 215 265.285 1,175 J 39,800 1,165 T/B 2,500 291 TCID Mandom Indonesia Tbk. --U5---1 17,900 17,800 17,800 17,800 -100 100 1,780,000 1 1,745.920 17,900 J 100 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 870 0 0 870 0 0 0 0 280.645 800 J 100 760 B 100 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 795 795 795 795 0 100 79,500 1 180.158 780 J 100 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,054.401 2,550 J 200 2,320 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 535 525 530 0 469,100 248,590,500 92 265.000 530 T/J 100 525 B 2,800 296 TINS Timah Tbk. --S2K--1 1,005 1,020 980 1,010 5 18,980,300 18,983,144,000 1,566 516.104 1,010 T/J 25,700 1,005 B 22,600 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 5,700 5,700 5,425 5,700 0 7,755,400 43,595,397,500 1,734 352.421 5,725 J 1,300 5,700 T/B 45,700 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,130 J 45,000 1,080 B 55,500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,720 2,690 2,600 2,690 -30 28,900 77,485,000 29 141.579 2,690 T/J 2,600 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,180 4,190 4,170 4,180 0 8,947,500 37,438,022,000 691 1,348.387 4,180 T/J 50,500 4,170 B 122,800 301 TOTL Total Bangun Persada Tbk. --S6---1 700 710 690 700 0 769,200 538,504,000 124 251.594 705 J 9,200 700 T/B 147,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 388 384 384 384 -4 200 76,800 2 1,245.661 388 J 22,200 384 T/B 1,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,410 3,480 3,410 3,410 0 228,000 778,236,000 131 3,259.322 3,490 J 1,000 3,410 T/B 30,000 304 TRAM Trada Alam Minera Tbk. --U7LKO1 380 386 368 376 -4 104,612,100 39,463,459,200 2,324 310.759 378 J 571,400 376 T/B 5,285,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 128 128 0 12,100 1,548,800 6 128.987 128 T/J 20,800 127 B 52,500 306 TRST Trias Sentosa Tbk. --U3---1 384 0 0 384 0 0 0 0 229.062 400 J 1,400 384 B 92,700 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,620 1,590 1,595 -25 117,600 188,228,000 49 284.537 1,610 J 1,000 1,595 T/B 8,900 308 TURI Tunas Ridean Tbk. --U9---1 1,440 1,435 1,430 1,435 -5 209,100 300,053,000 10 3,188.889 1,435 T/J 93,100 1,430 B 172,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,430 1,425 1,430 0 23,100 32,983,000 18 2,772.607 1,430 T/J 55,300 1,400 B 300 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,000 3,900 4,000 0 8,600 33,561,000 6 148.144 4,000 T/J 4,100 3,800 B 200 311 VICO Victoria Investama Tbk. --U8---1 204 202 197 200 -4 134,400 26,907,200 31 160.000 200 T/J 62,100 197 B 4,600 312 VIVA Visi Media Asia Tbk. --S9---1 340 350 324 340 0 15,572,900 5,311,398,600 459 113.333 344 J 3,000 340 T/B 20,522,100 313 VOKS Voksel Electric Tbk. --S4---1 222 228 222 228 6 4,600 1,024,800 6 100.856 228 T/J 4,900 222 B 2,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 268 268 262 262 -6 4,659,900 1,228,270,800 310 90.345 262 T/J 201,200 260 B 466,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,710 1,675 1,700 -10 7,625,000 12,916,042,500 1,591 436.958 1,705 J 16,800 1,700 T/B 312,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 342 340 340 340 -2 88,200 29,988,000 20 91.948 342 J 1,500 340 T/B 111,700 317 WOOD Integra Indocabinet Tbk. --S5---2 290 290 286 290 0 21,018,000 6,068,179,000 699 111.538 290 T/J 290,300 288 B 109,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 406 410 400 406 0 57,612,100 23,282,817,400 2,572 82.857 406 T/J 2,424,400 404 B 2,179,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,570 2,570 2,490 2,570 0 15,932,600 40,239,227,000 2,135 693.657 2,570 T/J 302,500 2,550 B 2,100 320 WTON Wijaya Karya Beton Tbk. --S3K--1 520 520 505 515 -5 9,834,700 5,037,112,000 1,133 87.288 515 T/J 18,900 510 B 344,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,725 1,710 1,715 0 6,616,900 11,369,482,000 460 1,225.000 1,715 T/J 11,900 1,710 B 154,700 Total 4,629,296,000 2,447,340,662,600 187,241 4,731,885,400 120,249,300 Jakarta, 20 March 2018 Trading Division