List of Securities Quotation: IDX SMC Composite Date: Tuesday, 27 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 13,800 13,900 13,800 13,825 25 229,300 3,173,760,000 431 1,123.108 13,850 J 29,600 13,825 T/B 8,600 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 3,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,200 J 16,700 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,330 1,255 1,275 -25 11,179,100 14,390,768,000 1,494 1,554.878 1,275 T/J 39,300 1,270 B 30,100 5 ACST Acset Indonusa Tbk. --U6---1 2,890 2,900 2,890 2,890 0 1,133,500 3,280,619,000 64 121.363 2,900 J 175,000 2,890 T/B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,150 2,200 2,120 2,140 -10 1,819,900 3,921,663,000 563 1,680.633 2,150 J 69,000 2,140 T/B 62,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,900 9,000 8,825 8,950 50 321,200 2,852,290,000 75 384.946 8,950 T/J 400 8,825 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 294 298 290 292 -2 879,600 257,756,800 99 26.064 294 J 26,300 292 T/B 18,400 9 AGII Aneka Gas Industri Tbk. --S3---1 735 750 740 740 5 10,800 8,012,000 15 67.273 745 J 1,500 740 T/B 21,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 452 458 438 438 -14 6,255,900 2,790,425,400 742 715.593 444 J 1,100,500 438 T/B 719,000 11 AGRS Bank Agris Tbk. --U8---2 545 565 545 560 15 33,800 18,524,000 15 509.091 560 T/J 27,400 545 B 6,600 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 660 680 650 655 -5 85,050,500 56,590,481,500 5,118 79.724 660 J 2,141,000 655 T/B 1,610,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,850 5,750 5,750 0 5,799,500 33,518,187,500 1,134 4,582.732 5,775 J 25,000 5,750 T/B 314,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 370 360 360 -20 6,500 2,380,000 4 342.857 370 J 600 354 B 4,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,400 5,350 5,400 0 1,100 5,910,000 4 220.408 5,400 T/J 100 5,350 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 585 560 570 -10 259,200 146,949,000 75 1,454.490 570 T/J 5,000 560 B 1,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,350 1,355 1,340 1,355 5 317,300 429,899,500 29 112.917 1,355 T/J 12,000 1,340 B 8,400 18 ANTM Aneka Tambang Tbk. --S2XXO1 785 805 765 775 -10 61,345,200 48,187,282,000 3,064 510.978 780 J 1,407,200 775 T/B 163,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,600 155,928,000 5 113.956 1,780 T/J 2,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 0 0 510 0 0 0 0 542.461 515 J 227,100 510 B 210,400 21 APLN Agung Podomoro Land Tbk. --M6---1 218 222 218 218 0 2,689,600 587,632,000 136 59.726 220 J 1,291,000 218 T/B 796,400 22 ARII Atlas Resources Tbk. --U2---2 1,155 1,190 1,155 1,170 15 15,900 18,526,500 9 78.000 1,170 T/J 28,800 1,120 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 334 340 310 338 4 17,767,900 5,925,880,400 316 112.667 338 T/J 18,400 336 B 208,100 24 ARNA Arwana Citramulia Tbk. --S3---1 320 322 314 322 2 485,500 154,755,400 328 2,188.541 322 T/J 21,900 320 B 6,500 25 ASGR Astra Graphia Tbk. --U9---1 1,505 1,600 1,505 1,550 45 641,900 992,512,500 198 321.363 1,555 J 1,600 1,550 T/B 13,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 805 810 800 800 -5 1,578,000 1,277,560,000 167 1,481.481 810 J 3,000 800 T/B 26,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 392 382 384 4 24,796,800 9,583,854,200 789 365.714 386 J 545,600 384 T/B 72,500 28 ATIC Anabatic Technologies Tbk. --U9---1 745 0 0 745 0 0 0 0 106.429 750 J 5,600 745 B 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 1,595 1,620 1,590 1,595 0 446,100 713,449,500 192 1,442.525 1,595 T/J 29,100 1,590 B 3,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,324,400 66,221,100 49 57.388 50 T/J 856,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 294 300 278 292 -2 173,200 48,766,600 25 215.284 292 T/J 122,500 280 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,430 1,425 1,430 5 310,000 443,107,500 107 1,787.500 1,430 T/J 10,700 1,425 B 18,000 34 BBKP Bank Bukopin Tbk. --S8---1 590 600 585 595 5 2,256,500 1,336,416,000 298 176.511 595 T/J 55,200 590 B 100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,530 0 0 1,530 0 0 0 0 110.870 1,535 J 100 1,450 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 3,760 3,780 3,670 3,670 -90 10,172,000 37,786,552,000 2,448 478.695 3,670 T/J 4,700 3,660 B 64,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 378 388 372 374 -4 5,202,900 1,967,744,400 398 380.778 374 T/J 2,400 372 B 100,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,540 0 0 1,540 0 0 0 0 623.444 1,500 J 5,500 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 0 701,500 35,075,000 276 217.306 50 T/J 200,965,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 290 284 286 0 5,409,900 1,549,817,800 306 168.235 286 T/J 135,800 284 B 506,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 825 840 795 815 -10 67,200 55,262,500 21 4,176.489 815 T/J 18,100 795 B 1,800 44 BHIT MNC Investama Tbk. --S9K--1 111 117 110 111 0 21,545,300 2,412,713,600 722 324.609 112 J 350,000 111 T/B 544,900 45 BINA Bank Ina Perdana Tbk. --U8---2 494 500 474 474 -20 19,405,200 9,355,733,000 438 267.803 474 T/J 77,800 472 B 55,800 46 BIPI Benakat Integra Tbk. --S2K--2 86 87 84 84 -2 23,347,000 1,992,132,600 565 60.000 85 J 2,392,200 84 T/B 4,710,600 47 BIRD Blue Bird Tbk. --U7---1 2,790 2,840 2,780 2,820 30 61,900 173,823,000 114 43.385 2,820 T/J 15,200 2,790 B 1,100 48 BISI BISI International Tbk. --U1---1 1,755 1,825 1,825 1,825 70 10,000 18,250,000 2 912.500 1,825 T/J 5,600 1,780 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,090 2,040 2,080 20 9,315,000 19,359,076,000 276 346.667 2,090 J 173,600 2,080 T/B 19,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 655 635 635 -5 9,351,900 5,985,965,000 914 147.674 640 J 100,000 635 T/B 1,162,400 51 BKSL Sentul City Tbk. --S6K--1 200 206 195 198 -2 107,192,100 21,406,660,200 1,871 13.682 198 T/J 4,871,500 197 B 383,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 228 200 226 6 15,200 3,107,200 9 518.587 226 T/J 19,700 224 B 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 9,500 9,475 9,475 9,475 -25 200 1,895,000 2 315.833 9,450 J 100 8,125 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 348 342 342 -6 200 69,000 2 106.875 340 J 20,200 338 B 100 56 BMTR Global Mediacom Tbk. --S9LKO1 550 555 535 550 0 35,894,300 19,782,253,500 1,860 447.664 550 T/J 541,400 545 B 201,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,800 390,000 4 1.719 50 T/J 2,353,843,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,240 1,165 1,200 -5 13,496,700 16,140,414,000 1,184 8.860 1,200 T/J 101,500 1,175 B 60,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 276 276 274 274 -2 511,100 140,317,400 61 3.238 274 T/J 46,400 272 B 129,300 60 BNLI Bank Permata Tbk. --M8K--1 590 605 590 595 5 1,487,300 884,679,500 139 6.478 600 J 52,500 595 T/B 20,200 61 BOGA Bintang Oto Global Tbk. --S9---2 565 575 565 575 10 2,224,800 1,272,833,500 450 558.252 575 T/J 26,900 570 B 196,800 62 BOLT Garuda Metalindo Tbk. --U4---2 900 905 900 900 0 331,200 299,137,000 65 163.636 900 T/J 4,800 895 B 21,600 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 7,175 0 0 7,175 0 0 0 0 279.243 7,125 J 5,000 7,000 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 85 87 84 85 0 63,028,500 5,392,990,800 746 13.386 86 J 7,456,900 85 T/B 1,672,700 66 BRNA Berlina Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 892.857 1,250 J 11,600 1,180 B 9,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,420 2,330 2,340 -50 25,504,100 60,717,689,000 1,815 183.255 2,340 T/J 1,192,700 2,330 B 150,600 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,780 1,730 1,730 -30 8,636,700 15,090,640,000 2,373 338.880 1,735 J 149,600 1,730 T/B 361,700 69 BSIM Bank Sinarmas Tbk. --U8---1 650 665 650 665 15 700 456,500 3 453.556 650 J 3,800 635 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,350 2,350 2,350 0 10,700 25,145,000 5 120.513 2,350 T/J 4,700 2,310 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---2 137 138 132 133 -4 444,600 59,476,200 71 1,019.001 134 J 20,000 133 T/B 80,300 73 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 375,758,000 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,150 3,160 3,140 3,140 -10 634,100 1,996,975,000 85 607.865 3,150 J 25,000 3,140 T/B 33,300 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,680 1,695 1,695 1,695 15 2,500 4,237,500 2 287.288 1,695 T/J 13,900 1,550 B 200 76 BUMI Bumi Resources Tbk. --S2LKO2 286 292 286 288 2 273,578,500 79,124,108,200 3,221 16.715 290 J 14,288,900 288 T/B 580,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 474 474 474 474 0 100 47,400 1 182.308 520 J 1,000 476 B 3,000 78 BVIC Bank Victoria International Tbk. --S8---1 230 234 230 232 2 793,200 183,648,800 122 219.379 232 T/J 23,500 230 B 440,500 79 BWPT Eagle High Plantations Tbk. --U1K--1 222 224 218 220 -2 10,172,400 2,238,819,200 324 48.116 220 T/J 1,653,800 218 B 501,800 80 BYAN Bayan Resources Tbk. --U2---1 10,800 10,775 10,775 10,775 -25 1,800 19,395,000 1 185.776 10,775 T/J 3,200 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 476 525 462 462 -14 8,649,900 4,176,888,000 1,854 140.000 464 J 1,000 462 T/B 103,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,740 1,740 1,700 1,700 -40 5,600 9,552,000 6 97.143 1,700 T/J 9,500 1,690 B 1,000 83 CASA Capital Financial Indonesia Tbk. --U8---2 302 304 292 300 -2 3,704,800 1,113,550,600 1,043 548.075 302 J 20,000 300 T/B 100,700 84 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 500,000 695 B 17,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 110 113 101 102 -8 9,438,500 1,001,769,900 697 652.800 102 T/J 210,000 101 B 82,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 318 318 318 -6 500 159,000 2 24.884 322 J 195,300 318 T/B 1,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 570 650 570 600 30 600 360,000 6 2,177.226 600 T/J 400 570 B 9,900 88 CLEO Sariguna Primatirta Tbk. --S5---2 1,125 1,155 1,125 1,140 15 2,411,800 2,757,136,500 594 991.304 1,145 J 93,100 1,140 T/B 300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,425 1,405 1,405 -5 32,700 46,320,500 15 134.442 1,450 J 1,300 1,395 B 100 90 CMPP AirAsia Indonesia Tbk. --U9---2 366 382 352 374 8 4,419,000 1,638,530,200 1,357 70.746 374 T/J 24,100 372 B 25,300 91 COWL Cowell Development Tbk. --M6---2 880 890 870 875 -5 1,568,900 1,384,414,000 521 673.077 875 T/J 2,300 870 B 25,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,958,000 97,900,000 10 45.455 50 T/J 100,247,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 500 505 498 505 5 282,000 142,375,900 64 254.838 510 J 1,000 505 T/B 49,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 930 0 0 930 0 0 0 0 310.000 890 J 10,000 885 B 100 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 1,135 1,155 1,140 1,145 10 13,655,800 15,666,920,500 687 256.359 1,150 J 1,000 1,145 T/B 997,600 97 DEWA Darma Henwa Tbk --U2---1 51 52 50 50 -1 172,694,100 8,718,773,700 873 16.496 51 J 8,888,700 50 T/B 192,583,100 98 DILD Intiland Development Tbk. --S6---1 322 326 318 320 -2 938,100 301,623,000 121 55.763 322 J 25,000 320 T/B 24,700 99 DKFT Central Omega Resources Tbk. --U2---2 380 380 370 370 -10 84,500 31,910,000 6 950.424 380 J 336,500 370 T/B 60,000 100 DLTA Delta Djakarta Tbk. --U5---1 5,125 5,175 5,175 5,175 50 2,300 11,902,500 22 30,934.306 5,175 T/J 31,600 5,125 B 200 101 DMAS Puradelta Lestari Tbk. --M6K--1 174 177 173 173 -1 3,014,800 524,484,600 206 82.381 174 J 1,029,000 173 T/B 2,685,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,600 2,550 2,550 2,550 -50 200 510,000 2 2,240.006 2,550 T/J 100 2,400 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 975 1,005 965 975 0 25,571,200 25,061,705,000 1,865 1,319.994 975 T/J 137,400 970 B 52,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 326 328 322 326 0 106,400 34,553,400 42 59.273 326 T/J 12,500 324 B 4,900 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 430 412 418 -2 761,200 319,426,600 127 112.973 418 T/J 123,900 416 B 50,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,000 0 0 13,000 0 0 0 0 866.667 14,100 J 500 10,450 B 200 107 DUTI Duta Pertiwi Tbk --U6---2 4,400 0 0 4,400 0 0 0 0 442.522 5,300 J 10,000 4,100 B 2,000 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 2,050 1,970 1,970 -25 9,600 18,929,000 7 725.140 1,970 T/J 1,100 1,960 B 8,600 109 DWGL Dwi Guna Laksana Tbk. --U9---2 222 230 208 212 -10 2,986,500 644,000,200 474 141.333 212 T/J 115,600 210 B 88,700 110 ECII Electronic City Indonesia Tbk. --U9---2 950 960 950 950 0 3,000 2,870,000 3 23.457 960 J 10,000 910 B 500 111 ELSA Elnusa Tbk. --S2K--1 470 480 458 458 -12 36,290,800 16,951,659,000 1,868 114.500 460 J 158,200 458 T/B 1,814,900 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,500 175,000 6 10.308 50 T/J 507,873,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 262 268 252 254 -8 120,702,300 31,535,820,800 2,613 21.177 256 J 75,000 254 T/B 841,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,130 2,200 1,990 1,995 -135 775,700 1,552,862,500 106 1,395.798 2,000 J 77,500 1,995 T/B 13,100 115 ERAA Erajaya Swasembada Tbk. --S9---1 1,240 1,275 1,205 1,235 -5 15,954,800 19,745,386,000 1,906 123.500 1,235 T/J 573,300 1,230 B 6,500 116 ESSA Surya Esa Perkasa Tbk. --S2---1 294 302 292 292 -2 10,929,400 3,236,587,200 560 543.650 296 J 331,000 292 T/B 2,902,300 117 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,580 2,500 2,520 0 5,604,100 14,131,668,000 1,514 127.892 2,540 J 74,900 2,520 T/B 603,700 118 FAST Fast Food Indonesia Tbk. --U9---2 1,455 1,455 1,450 1,455 0 5,200 7,565,000 5 2,288.276 1,485 J 100 1,455 T/B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,600 5,725 5,550 5,550 -50 186,000 1,050,785,000 74 1,271.886 5,550 T/J 5,600 5,525 B 20,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,650 2,000 1,650 1,835 185 21,555,400 38,782,285,000 445 367.000 1,850 J 10,000 1,835 T/B 1,400 121 FISH FKS Multi Agro Tbk. --U9---2 2,200 2,150 2,100 2,100 -100 500 1,055,000 2 1,680.000 2,450 J 200 2,150 B 2,000 122 FMII Fortune Mate Indonesia Tbk --U6---2 615 630 610 620 5 1,334,100 832,247,000 176 620.000 620 T/J 12,300 615 B 20,600 123 FORZ Forza Land Indonesia Tbk. --S6---1 820 820 765 765 -55 33,154,300 26,746,875,000 553 347.727 780 J 28,200 760 B 13,300 124 FPNI Lotte Chemical Titan Tbk. --M3---2 210 216 202 206 -4 6,014,700 1,246,046,400 430 62.485 208 J 326,100 206 T/B 3,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 27,000 1,350,000 6 2.778 50 T/J 5,883,700 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---1 296 300 296 298 2 1,278,800 380,049,000 264 40.059 298 T/J 559,800 296 B 410,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 800 825 775 785 -15 12,858,200 10,317,384,000 1,297 154.115 790 J 198,400 785 T/B 70,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 356 360 354 354 -2 4,086,400 1,453,415,000 157 88.500 354 T/J 407,200 352 B 213,200 130 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---1 163 163 159 159 -4 30,700 4,882,300 9 63.600 163 J 8,900 155 B 32,000 133 HDTX Panasia Indo Resources Tbk. --U4---1 328 0 0 328 0 0 0 0 51.724 324 J 400 292 B 1,000 134 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 940 J 1,500 930 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,100 3,000 3,000 0 65,100 195,370,000 14 918.386 3,040 J 79,800 3,000 T/B 195,800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 725 710 720 10 14,000 10,030,500 18 1,107.692 720 T/J 700 630 B 1,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 280 280 278 280 0 57,000 15,956,400 25 93.333 282 J 16,200 280 T/B 45,400 138 HRUM Harum Energy Tbk. --S2K--1 2,870 2,910 2,740 2,750 -120 3,254,500 9,220,437,000 1,260 52.885 2,760 J 229,100 2,750 T/B 140,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,500 0 0 9,500 0 0 0 0 1,021.725 9,500 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 845 845 845 5 100 84,500 1 66.016 855 J 100 840 B 4,000 141 IIKP Inti Agri Resources Tbk --U5---2 198 246 192 234 36 482,092,600 98,594,927,500 5,970 449.154 234 T/J 9,417,900 232 B 550,700 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 1,250 1,320 1,260 1,270 20 2,701,700 3,475,222,000 611 170.498 1,275 J 60,400 1,270 T/B 181,600 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 410 464 420 458 48 7,682,400 3,437,374,200 724 91.600 458 T/J 10,400 456 B 27,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 995 995 995 995 0 163,700 162,881,500 22 261.842 995 T/J 83,300 990 B 3,700 145 INAF Indofarma Tbk. --U5K--1 4,210 5,000 4,210 5,000 790 911,000 4,464,021,000 331 2,000.000 5,000 T/J 160,200 4,940 B 3,600 146 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,900 2,830 2,830 0 10,678,000 30,599,873,000 1,252 1,155.102 2,840 J 20,400 2,830 T/B 344,200 147 INDY Indika Energy Tbk. --S7LKO1 3,610 3,700 3,530 3,560 -50 40,045,000 144,099,069,000 5,204 120.678 3,570 J 20,300 3,560 T/B 43,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 11,475 11,800 11,400 11,625 150 11,618,300 134,440,287,500 4,683 599.020 11,650 J 223,700 11,625 T/B 290,400 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 89 92 90 91 2 21,222,800 1,934,498,800 7,329 0.520 91 T/J 1,898,400 90 B 12,600,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 635 0 0 635 0 0 0 0 604.762 635 J 200,100 625 B 51,200 151 INTA Intraco Penta Tbk. --U9---2 426 430 426 430 4 1,782,900 764,434,400 265 303.114 430 T/J 187,700 428 B 410,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 452 446 420 420 -32 2,124,900 908,071,600 343 110.526 420 T/J 32,500 418 B 101,500 153 ISAT Indosat Tbk. --S7K--1 4,950 5,000 4,910 4,940 -10 127,900 634,453,000 94 352.857 4,940 T/J 421,700 4,920 B 1,000 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,050 30,000 29,150 29,575 525 2,425,100 71,875,575,000 3,433 211.250 29,575 T/J 42,100 29,450 B 8,400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 229,300 11,465,000 26 35.714 50 T/J 107,377,300 0 B 0 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 476 0 0 476 0 0 0 0 270.010 500 J 5,000 486 B 100 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 525 525 525 15 100 52,500 1 434.541 525 T/J 25,000 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 695 695 675 685 -10 138,700 94,594,000 51 489.286 685 T/J 6,300 675 B 1,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,455 1,475 1,450 1,460 5 2,346,600 3,417,518,000 324 399.125 1,460 T/J 180,300 1,455 B 34,700 160 JRPT Jaya Real Property Tbk. --S6---1 840 840 825 830 -10 3,033,000 2,530,482,500 424 798.077 840 J 38,200 825 B 84,100 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,480 4,600 4,520 4,550 70 9,069,200 41,270,352,000 2,545 268.310 4,550 T/J 18,400 4,540 B 16,100 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,490 1,500 1,500 1,500 10 100 150,000 1 323.053 1,650 J 100 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,120 2,210 2,130 2,170 50 373,500 806,351,000 258 2,170.000 2,180 J 51,500 2,170 T/B 35,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 462 472 454 462 0 3,462,700 1,603,186,200 369 56.137 462 T/J 80,100 458 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---1 264 266 262 264 0 3,745,400 987,758,200 318 9.159 264 T/J 1,081,300 262 B 215,200 167 KINO Kino Indonesia Tbk. --U5---2 1,935 1,950 1,900 1,925 -10 83,900 161,347,000 56 50.658 1,925 T/J 1,700 1,910 B 100 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,970 2,980 2,960 2,970 0 557,300 1,651,895,000 55 990.000 2,970 T/J 54,700 2,900 B 17,800 169 KKGI Resource Alam Indonesia Tbk. --S2---1 392 412 394 404 12 529,300 213,915,000 117 1,417.544 404 T/J 18,500 400 B 2,100 170 KMTR Kirana Megatara Tbk. --U3---2 660 700 645 645 -15 1,789,100 1,202,739,500 651 140.830 650 J 41,000 645 T/B 40,600 171 KPIG MNC Land Tbk. --U9---2 1,320 1,350 1,350 1,350 30 1,500 2,025,000 4 290.491 1,350 T/J 1,200 1,205 B 5,000 172 KRAH Grand Kartech Tbk. --U4---2 2,530 2,550 2,520 2,540 10 78,100 198,294,000 97 923.636 2,540 T/J 400 2,530 B 400 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 446 452 440 442 -4 3,616,900 1,603,580,800 365 54.950 444 J 10,100 442 T/B 201,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 630 665 625 655 25 71,540,000 46,314,205,500 6,198 6,814.399 655 T/J 127,900 650 B 602,000 175 LINK Link Net Tbk. --S9K--1 5,175 5,225 5,100 5,200 25 446,100 2,314,535,000 354 325.000 5,200 T/J 277,000 5,175 B 85,800 176 LPCK Lippo Cikarang Tbk --S6---1 3,140 3,160 3,070 3,150 10 868,100 2,695,006,000 356 340.541 3,160 J 10,200 3,130 B 9,500 177 LPKR Lippo Karawaci Tbk. --S6XXO1 478 480 470 480 2 9,259,800 4,410,444,400 1,148 122.900 480 T/J 2,802,400 478 B 481,000 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,900 11,175 10,875 10,925 25 3,432,700 37,641,250,000 2,786 247.558 10,975 J 5,000 10,900 B 200 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,325 1,290 1,305 -5 6,832,900 8,893,818,500 947 336.774 1,310 J 287,200 1,305 T/B 2,100 180 LTLS Lautan Luas Tbk. --S9---1 625 640 620 640 15 600 374,000 3 226.238 640 T/J 1,200 625 B 500 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 770 770 760 760 -10 682,200 522,365,000 23 1,602.497 760 T/J 50,000 750 B 1,000 182 MAIN Malindo Feedmill Tbk. --S3---1 690 700 690 690 0 115,600 80,288,000 35 392.045 695 J 4,800 690 T/B 44,800 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,815 1,775 1,815 35 1,100 1,956,500 3 108.036 1,780 J 1,200 1,720 B 7,200 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,800 7,825 7,400 7,500 -300 1,007,600 7,821,430,000 571 1,200.000 7,525 J 400 7,500 T/B 215,700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,780 1,800 1,765 1,775 -5 1,606,000 2,867,569,500 271 710.000 1,790 J 500 1,775 T/B 3,800 186 MASA Multistrada Arah Sarana Tbk. --S4---1 300 302 294 300 0 202,200 60,810,400 17 213.311 302 J 49,800 298 B 50,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 1,300 3,900 B 1,000 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,180 3,280 3,180 3,210 30 167,100 534,908,000 81 246.923 3,210 T/J 200 3,190 B 500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 720 690 695 10 6,313,100 4,427,437,500 705 43.438 695 T/J 95,900 690 B 337,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,650 2,770 2,650 2,760 110 7,730,000 20,921,871,000 652 199.278 2,760 T/J 502,400 2,750 B 104,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 202 206 197 198 -4 18,380,300 3,687,270,100 654 177.591 199 J 271,000 198 T/B 118,300 192 MDIA Intermedia Capital Tbk. --U9---1 276 284 278 278 2 1,057,200 296,019,400 29 201.449 280 J 49,300 278 T/B 999,500 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,930 3,100 2,930 2,940 10 804,900 2,387,934,000 77 147.000 2,950 J 14,800 2,940 T/B 2,000 194 MDLN Modernland Realty Tbk. --S6---1 350 364 350 350 0 1,745,800 616,980,800 91 103.871 352 J 149,500 350 T/B 678,500 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,285 1,315 1,260 1,265 -20 38,981,000 50,180,469,000 2,391 2,228.015 1,270 J 487,000 1,265 T/B 123,400 196 MEGA Bank Mega Tbk. XDU8---1 3,390 3,500 3,400 3,500 110 300 1,040,000 3 2,551.244 3,500 T/J 10,500 3,370 B 100 197 MERK Merck Tbk. --U5---2 6,500 6,400 6,300 6,300 -200 10,500 66,630,000 12 16,610.858 6,400 J 5,200 6,250 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 204 206 200 204 0 11,985,000 2,421,050,400 213 61.243 204 T/J 1,006,000 202 B 566,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,690 1,690 1,655 1,690 0 15,000 25,175,000 13 866.667 1,690 T/J 292,500 1,660 B 100 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,125 1,000 1,000 1,000 -125 600 600,000 2 363.636 1,040 J 500 1,000 T/B 99,400 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,150 2,190 2,140 2,150 0 3,313,300 7,106,721,000 946 126.584 2,150 T/J 3,100 2,130 B 160,300 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,785 1,780 1,775 1,775 -10 888,100 1,580,777,500 2 1,690.476 1,790 J 35,000 1,770 B 50,500 203 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 280 292 280 288 8 3,315,900 942,644,800 240 720.000 288 T/J 35,300 282 B 81,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 27,850 28,000 27,000 27,000 -850 5,300 148,300,000 3 1,285.714 28,875 J 100 27,000 T/B 900 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,075 16,150 16,150 16,150 75 800 12,920,000 3 102,866.242 16,400 J 2,800 16,150 T/B 600 206 MLPL Multipolar Tbk. --S9K--1 152 159 153 157 5 19,870,600 3,093,633,200 763 18.008 157 T/J 1,016,700 156 B 271,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 30,000 17,550,000 1 100.000 585 T/J 82,600 550 B 500 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,360 1,395 1,375 1,385 25 13,264,600 18,349,147,000 3,178 153.889 1,385 T/J 295,000 1,380 B 100,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 825 840 820 830 5 85,000 70,122,000 53 55.333 840 J 500 820 B 6,600 210 MPPA Matahari Putra Prima Tbk. --S9---1 406 412 404 406 0 273,700 111,193,800 182 170.696 406 T/J 37,900 404 B 67,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,750 4,850 4,850 4,850 100 300 1,455,000 2 439.916 5,800 J 900 4,850 T/B 2,700 212 MSKY MNC Sky Vision Tbk. --U9---1 765 785 755 785 20 217,900 170,863,000 25 51.645 785 T/J 12,600 755 B 4,900 213 MTDL Metrodata Electronics Tbk. --U9---1 775 800 770 770 -5 6,164,000 4,847,711,000 134 1,386.189 770 T/J 8,900 765 B 2,100 214 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---1 370 372 360 360 -10 600 219,600 2 151.355 374 J 500 362 B 20,000 216 MYOH Samindo Resources Tbk. --U2---1 790 795 780 795 5 223,300 176,139,500 19 94.691 795 T/J 50,000 785 B 10,000 217 MYRX Hanson International Tbk. --S6XXO2 149 153 146 146 -3 501,191,500 75,032,305,500 1,209 99.569 146 T/J 335,000 145 B 51,860,800 218 NASA Ayana Land International Tbk. --U9---2 378 396 372 396 18 6,100 2,271,600 5 384.466 386 J 3,800 370 B 121,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,070 3,700 3,000 3,700 630 407,500 1,458,320,000 264 1,138.462 3,700 T/J 957,500 3,650 B 3,000 220 NIRO Nirvana Development Tbk. --U6---2 93 95 90 95 2 93,700 8,611,400 16 90.476 95 T/J 379,800 91 B 10,200 221 NISP Bank OCBC NISP Tbk. --U8---1 1,895 0 0 1,895 0 0 0 0 1,148.158 1,945 J 1,500 1,895 B 1,000 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 910 900 910 10 30,000 27,215,000 12 242.667 915 J 39,400 910 T/B 3,900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 442 454 442 442 0 95,400 42,504,400 64 52.000 448 J 1,500 442 T/B 168,700 224 OMRE Indonesia Prima Property Tbk --U6---2 1,895 0 0 1,895 0 0 0 0 90.747 1,870 J 2,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 515 520 505 505 -10 325,800 166,532,000 110 999.110 515 J 39,300 505 T/B 59,400 226 PALM Provident Agro Tbk. --U1---2 308 0 0 308 0 0 0 0 84.183 308 J 5,600 290 B 3,600 227 PANS Panin Sekuritas Tbk. --U8---1 1,955 2,000 1,965 1,965 10 4,900 9,691,000 21 1,429.091 2,000 J 14,000 1,965 T/B 3,400 228 PBID Panca Budi Idaman Tbk. --U3---2 895 910 900 905 10 6,800 6,153,500 8 106.471 905 T/J 99,100 900 B 49,700 229 PBRX Pan Brothers Tbk. --S4K--1 466 476 450 460 -6 20,636,700 9,477,836,400 2,842 814.159 462 J 7,000 460 T/B 352,800 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,670 0 0 1,670 0 0 0 0 139.167 1,670 J 600 0 B 0 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,300 2,310 2,290 2,310 10 25,500 58,585,000 7 1,540.000 2,310 T/J 14,300 2,290 B 6,000 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,420 1,400 1,400 0 800 1,130,500 8 273.171 1,400 T/J 400 1,300 B 7,600 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 0 0 3,390 0 0 0 0 1,406.697 3,380 J 100 3,300 B 20,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,090 1,105 1,070 1,070 -20 1,710,500 1,865,433,500 257 1,781.552 1,080 J 73,100 1,070 T/B 167,200 235 PNIN Paninvest Tbk. --U8---1 1,195 1,230 1,200 1,210 15 335,400 405,857,500 102 1,286.687 1,210 T/J 89,500 1,205 B 2,000 236 PNLF Panin Financial Tbk. --S8---1 248 252 246 248 0 11,446,700 2,840,918,400 477 268.050 250 J 303,900 248 T/B 189,900 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 0 0 1,220 0 0 0 0 609.585 1,180 J 300 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,050 4,090 4,050 4,090 40 33,323,600 135,563,820,000 299 2,595.985 4,090 T/J 132,400 4,080 B 59,700 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 635 635 620 620 -15 185,000 115,375,000 7 115.888 635 J 15,000 620 T/B 100,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,160 1,180 1,170 1,170 10 11,534,700 13,610,858,500 215 78.000 1,175 J 95,300 1,170 T/B 11,300 241 PPRE PP Presisi Tbk. --U7---1 358 360 354 358 0 1,888,400 675,049,400 229 83.256 360 J 3,000 356 B 46,400 242 PPRO PP Properti Tbk. --S6K--1 170 174 170 171 1 19,271,700 3,317,720,000 661 369.730 172 J 251,100 171 T/B 1,959,300 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,450 3,440 3,300 3,430 -20 5,200 17,358,000 9 52.769 3,430 T/J 27,200 3,400 B 1,000 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 290 312 264 282 -8 181,891,200 53,999,048,000 8,222 914.901 284 J 235,100 282 T/B 1,213,300 245 PTBA Bukit Asam Tbk. --S2BXO1 2,930 2,980 2,930 2,950 20 16,978,200 50,102,942,000 2,661 2,565.217 2,950 T/J 39,900 2,940 B 56,700 246 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,820 2,700 2,740 -10 2,832,200 7,750,476,000 875 515.038 2,740 T/J 49,000 2,720 B 137,600 247 PTRO Petrosea Tbk. --M2---1 2,370 2,480 2,370 2,410 40 5,714,700 13,765,064,000 1,689 1,928.000 2,420 J 119,200 2,410 T/B 18,200 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 6,700 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 605 615 600 610 5 15,235,100 9,276,373,500 1,660 2,351.671 610 T/J 1,587,700 605 B 564,300 250 RAJA Rukun Raharja Tbk. --S7---1 476 595 490 565 89 7,948,700 4,417,435,400 1,079 1,940.780 570 J 57,500 565 T/B 88,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,265 1,220 1,230 -10 14,157,800 17,451,985,000 832 768.750 1,230 T/J 40,000 1,225 B 1,500 252 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,600 J 100 5,200 B 20,000 253 RIMO Rimo International Lestari Tbk --S9---2 140 140 138 139 -1 468,576,200 65,131,832,600 849 76.314 139 T/J 538,500 138 B 1,994,300 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 368 338 342 12 38,000 12,916,200 14 2,676.056 342 T/J 4,200 338 B 22,700 255 RODA Pikko Land Development Tbk. --U6---2 300 298 270 298 -2 213,700 62,139,000 77 475.810 288 J 2,000 284 B 5,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,205 1,195 1,200 5 4,669,900 5,603,877,500 196 470.588 1,205 J 200 1,195 B 143,700 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 555 540 545 0 2,527,000 1,382,227,500 685 681.250 545 T/J 2,000 540 B 126,300 258 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 10,475 0 0 10,475 0 0 0 0 6,758.065 10,425 J 2,900 10,200 B 1,000 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,750 2,680 2,710 10 5,764,000 15,699,041,000 1,220 1,225.950 2,710 T/J 3,400 2,700 B 13,000 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 795 825 750 790 -5 8,500 6,800,000 6 883.619 800 J 1,500 760 B 2,100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,480 2,490 -10 39,200 97,889,000 17 106.410 2,500 J 17,300 2,490 T/B 33,200 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,350 J 4,900 0 B 0 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 780 820 780 815 35 3,604,800 2,884,075,000 641 582.143 815 T/J 2,000 810 B 200 265 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---1 675 685 675 680 5 868,800 590,095,500 53 117.241 685 J 1,091,600 680 T/B 307,400 267 SILO Siloam International Hospitals Tbk. --U9---1 8,100 8,225 8,100 8,100 0 318,700 2,600,565,000 203 91.995 8,200 J 2,200 8,100 T/B 2,100 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 585 600 585 585 0 8,715,500 5,184,187,500 1,349 53.182 595 J 40,400 585 T/B 517,500 269 SIPD Sierad Produce Tbk. --U3---2 1,030 1,030 1,030 1,030 0 25,100 25,853,000 3 1.144 1,030 T/J 68,500 1,005 B 200 270 SKBM Sekar Bumi Tbk. --U5---2 500 500 500 500 0 100 50,000 1 434.783 498 J 2,100 468 B 100 271 SMAR Smart Tbk. --U1---2 3,500 3,500 3,500 3,500 0 100 350,000 1 1,156.413 3,600 J 500 3,500 T/B 1,800 272 SMBR Semen Baturaja (Persero) Tbk. XDU3K--1 3,700 3,700 3,600 3,640 -60 1,037,500 3,781,687,000 647 650.000 3,640 T/J 7,400 3,620 B 13,800 273 SMCB Holcim Indonesia Tbk. --M3---1 800 805 795 800 0 190,500 152,405,500 92 966.184 805 J 200 800 T/B 119,800 274 SMDR Samudera Indonesia Tbk. --S7---1 460 476 458 460 0 9,026,600 4,218,312,400 845 1,846.055 460 T/J 2,900 458 B 72,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 905 920 905 910 5 13,060,300 11,884,456,500 1,783 1,495.235 910 T/J 5,300 905 B 550,400 276 SMRU SMR Utama Tbk. --U2---2 424 444 418 440 16 369,700 158,893,800 39 107.601 440 T/J 28,600 438 B 1,900 277 SMSM Selamat Sempurna Tbk. --S4---1 1,275 1,285 1,275 1,285 10 1,103,400 1,410,739,000 235 3,432.250 1,285 T/J 27,700 1,275 B 10,000 278 SOCI Soechi Lines Tbk. --M7---1 258 264 258 258 0 8,127,500 2,118,993,600 1,429 46.909 260 J 154,500 258 T/B 1,144,100 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 242 230 232 0 439,200 102,366,000 41 247.596 234 J 9,900 232 T/B 3,200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 342 334 336 2 122,692,200 41,386,921,800 1,777 140.000 338 J 15,509,500 336 T/B 1,347,300 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,090 4,100 4,000 4,000 -90 16,400 65,828,000 17 72.727 4,000 T/J 3,600 3,760 B 100 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 565 535 550 15 85,402,000 47,131,171,500 3,775 225.641 555 J 918,700 550 T/B 2,541,200 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,430 1,440 1,425 1,440 10 42,638,800 60,925,666,500 3,177 214.925 1,440 T/J 218,500 1,435 B 50,000 284 STTP Siantar Top Tbk. --U5---2 4,080 0 0 4,080 0 0 0 0 2,410.920 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,500 125,000 1 64.769 50 T/J 528,215,800 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 3,740 3,780 3,740 3,750 10 2,995,800 11,273,233,000 1,540 3,409.091 3,750 T/J 7,400 3,740 B 139,600 288 TARA Sitara Propertindo Tbk. --S6K--1 810 825 810 815 5 41,598,100 33,827,506,000 4,823 768.868 820 J 36,300 815 T/B 7,800 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,575 5,600 0 694,200 3,893,277,500 466 276.543 5,650 J 66,100 5,600 T/B 154,700 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,325 1,230 1,280 50 3,237,600 4,145,006,000 662 291.472 1,285 J 15,500 1,280 T/B 147,000 291 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 18,000 J 200 0 B 0 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 865 865 855 855 -10 5,500 4,737,500 3 275.806 855 T/J 54,300 850 B 1,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 775 795 635 735 -40 18,000 12,499,500 29 166.561 700 J 4,000 660 B 5,600 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,540 J 200 2,100 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 535 525 525 -5 415,000 220,950,000 53 262.500 535 J 6,000 525 T/B 3,500 296 TINS Timah Tbk. --S2K--1 1,015 1,035 975 980 -35 16,029,400 16,037,930,000 1,830 500.774 985 J 2,000 980 T/B 1,065,100 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 6,425 6,950 6,475 6,925 500 14,311,900 97,490,597,500 3,711 428.161 6,950 J 439,700 6,925 T/B 239,900 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,130 0 0 1,130 0 0 0 0 519.803 1,125 J 2,000 0 B 0 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,670 2,690 2,680 2,680 10 3,600 9,681,000 20 141.053 2,690 J 38,600 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,150 4,310 4,140 4,300 150 10,917,800 46,165,110,000 1,759 1,387.097 4,300 T/J 11,000 4,290 B 4,100 301 TOTL Total Bangun Persada Tbk. --S6---1 705 720 710 710 5 409,200 292,603,500 84 255.188 715 J 24,600 710 T/B 104,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 384 390 384 384 0 317,100 123,277,800 156 1,245.661 390 J 24,000 386 B 500 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,550 3,610 3,450 3,470 -80 1,731,900 6,108,352,000 1,006 3,316.670 3,480 J 6,100 3,470 T/B 90,500 304 TRAM Trada Alam Minera Tbk. --U7LKO1 372 380 358 362 -10 89,390,700 32,757,889,800 2,242 299.188 364 J 818,600 362 T/B 1,107,000 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 124 122 124 -2 400 49,100 3 124.956 124 T/J 19,500 123 B 100 306 TRST Trias Sentosa Tbk. --U3---1 388 0 0 388 0 0 0 0 231.448 400 J 29,800 388 B 50,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,625 1,595 1,600 0 1,077,900 1,733,159,000 166 285.429 1,620 J 38,000 1,600 T/B 5,000 308 TURI Tunas Ridean Tbk. --U9---1 1,365 1,370 1,365 1,370 5 265,300 363,460,500 10 3,044.444 1,375 J 243,100 1,370 T/B 34,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,560 1,460 1,490 -20 192,800 291,194,500 84 2,888.941 1,490 T/J 379,300 1,470 B 10,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,910 4,000 3,900 3,990 80 600 2,378,000 5 147.774 3,990 T/J 16,600 3,750 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 210 210 200 200 -10 33,600 6,749,400 12 160.000 200 T/J 465,100 196 B 200 312 VIVA Visi Media Asia Tbk. --S9---1 342 352 336 342 0 1,825,200 625,925,400 188 114.000 342 T/J 58,900 336 B 141,200 313 VOKS Voksel Electric Tbk. --S4---1 222 226 210 224 2 58,100 12,564,400 42 99.087 224 T/J 3,900 222 B 100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 274 268 268 2 4,695,400 1,270,801,800 547 92.414 270 J 68,800 268 T/B 497,400 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,705 1,740 1,690 1,695 -10 11,374,300 19,435,900,500 1,293 435.673 1,700 J 232,900 1,695 T/B 252,200 316 WINS Wintermar Offshore Marine Tbk. --U7---1 348 356 340 342 -6 823,300 282,767,800 79 92.489 350 J 100 342 T/B 50,400 317 WOOD Integra Indocabinet Tbk. --S5---2 298 326 300 310 12 85,394,400 26,737,569,000 2,819 119.231 312 J 878,000 310 T/B 143,100 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 426 436 422 426 0 41,702,700 17,817,360,800 1,540 86.939 428 J 2,006,300 426 T/B 63,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,520 2,590 2,540 2,560 40 26,840,900 68,779,844,000 2,365 690.958 2,560 T/J 390,600 2,550 B 673,200 320 WTON Wijaya Karya Beton Tbk. --S3K--1 525 530 515 520 -5 6,258,700 3,276,518,000 425 88.136 525 J 508,300 520 T/B 57,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,870 1,715 1,750 35 32,203,600 56,860,416,000 7,161 1,250.000 1,750 T/J 4,700 1,745 B 115,000 Total 4,267,310,100 2,648,396,462,700 197,601 4,290,332,000 312,793,600 Jakarta, 27 March 2018 Trading Division