List of Securities Quotation: IDX SMC Composite Date: Thursday, 21 December 2017 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. --S1B3O1 13,050 13,100 12,925 12,950 -100 395,100 5,123,017,500 579 1,052.025 12,950 T/J 30,600 12,925 B 38,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 5,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,290 2,280 2,120 2,280 -10 200 440,000 2 60.800 2,280 T/J 200 2,200 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,145 1,160 1,140 1,150 5 7,913,700 9,105,979,500 1,410 1,402.439 1,150 T/J 1,194,000 1,145 B 15,300 5 ACST Acset Indonusa Tbk. --U6---1 2,570 2,580 2,520 2,520 -50 132,200 335,603,000 37 105.825 2,570 J 200 2,500 B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,915 1,885 1,910 10 22,691,700 43,242,659,500 1,968 1,500.004 1,915 J 484,000 1,910 T/B 281,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,125 7,075 7,075 0 15,100 107,172,500 12 304.301 7,125 J 6,700 7,100 B 5,000 8 AGII Aneka Gas Industri Tbk. --S3---1 615 625 610 620 5 500,200 310,328,500 62 56.364 625 J 32,700 620 T/B 801,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 520 535 515 525 5 5,162,700 2,716,924,500 383 857.731 530 J 472,300 525 T/B 995,400 10 AGRS Bank Agris Tbk. --M8---2 246 254 232 254 8 44,500 10,954,600 7 230.909 252 J 28,200 236 B 1,100 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 488 496 478 480 -8 16,537,200 8,058,177,400 2,771 58.424 480 T/J 1,551,300 478 B 481,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,050 6,275 6,075 6,225 175 5,696,200 35,135,755,000 1,973 4,961.306 6,225 T/J 76,000 6,200 B 38,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 400 380 386 -8 30,812,700 12,150,689,000 40 192.850 386 T/J 300 372 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 0 0 380 0 0 0 0 361.905 390 J 2,000 360 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,150 6,125 6,125 6,125 -25 700 4,287,500 2 250.000 6,125 T/J 19,300 6,100 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 660 670 650 650 -10 22,500 14,844,500 15 1,658.629 660 J 30,800 650 T/B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,150 1,135 1,135 0 300 343,500 2 94.583 1,195 J 300 1,135 T/B 1,800 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 630 640 625 625 -5 9,024,500 5,695,966,500 868 412.079 630 J 1,178,500 625 T/B 1,888,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,000 151,300,000 3 113.956 1,780 T/J 2,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 440 0 0 440 0 0 0 0 468.005 442 J 312,200 440 B 312,300 21 APLN Agung Podomoro Land Tbk. --M6---1 200 212 200 208 8 58,924,100 12,221,139,600 1,292 56.986 208 T/J 4,334,300 206 B 1,561,300 22 ARII Atlas Resources Tbk. --U2---2 855 900 855 865 10 10,100 8,735,000 8 57.667 865 T/J 5,000 855 B 1,000 23 ARMY Armidian Karyatama Tbk. --U6---2 151 202 148 202 51 19,219,900 3,689,626,800 1,072 67.333 0 J 0 202 T/B 4,750,600 24 ARNA Arwana Citramulia Tbk. --S3---1 340 340 336 340 0 155,400 52,705,400 47 2,310.882 340 T/J 73,700 338 B 73,800 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,325 1,275 1,300 0 8,200 10,652,500 9 269.531 1,300 T/J 2,000 1,275 B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 850 870 850 870 20 1,757,000 1,503,726,500 252 1,611.111 870 T/J 59,700 850 B 1,600 27 ASRI Alam Sutera Realty Tbk. --S6K--1 358 366 354 360 2 15,556,300 5,603,326,600 986 342.857 360 T/J 2,001,000 358 B 79,500 28 ATIC Anabatic Technologies Tbk. --U9---1 850 800 715 800 -50 1,400 1,082,000 7 114.286 800 T/J 3,200 790 B 200 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,100 2,150 2,100 2,100 0 3,600 7,650,000 9 1,899.249 2,100 T/J 4,300 2,080 B 700 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,265,400 114,282,500 39 57.388 50 T/J 50,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 208 208 208 208 0 133,500 27,768,000 12 153.353 208 T/J 17,500 206 B 107,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,495 1,495 1,450 1,450 -45 32,500 47,137,000 14 1,812.500 1,490 J 3,400 1,440 B 8,500 34 BBKP Bank Bukopin Tbk. --S8---1 585 595 585 585 0 1,077,700 635,914,500 85 173.544 590 J 128,500 585 T/B 337,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,600 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,470 3,520 3,480 3,510 40 21,959,300 76,865,125,000 1,854 457.826 3,510 T/J 7,368,600 3,500 B 2,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 304 308 302 304 0 8,279,200 2,518,785,200 162 309.509 304 T/J 26,000 302 B 39,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,200 1,200 1,200 -360 6,600 7,920,000 1 485.800 1,560 J 4,900 1,200 T/B 400 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 6,050 6,100 5,925 6,000 -50 2,404,400 14,419,377,500 1,551 3.388 6,000 T/J 45,900 5,975 B 24,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 129,400 6,470,000 43 217.306 50 T/J 155,193,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 246 248 -2 17,577,400 4,363,261,400 682 145.882 250 J 974,800 248 T/B 305,000 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 690 690 630 675 -15 5,148,300 3,485,988,000 16 3,459.055 685 J 10,600 675 T/B 500,300 44 BGTG Bank Ganesha Tbk. --S8---2 82 84 80 80 -2 475,900 38,774,100 72 77.670 82 J 14,200 80 T/B 5,000 45 BHIT MNC Investama Tbk. --S9K--1 95 96 93 95 0 14,225,300 1,349,905,400 258 277.818 95 T/J 717,800 94 B 128,800 46 BINA Bank Ina Perdana Tbk. --U8---2 910 910 910 910 0 37,083,500 33,745,985,000 49 514.136 930 J 10,000 910 T/B 20,700 47 BIPI Benakat Integra Tbk. --S2K--2 74 75 72 73 -1 31,331,500 2,289,780,400 672 52.143 74 J 1,275,700 73 T/B 15,900 48 BIRD Blue Bird Tbk. --U7---1 3,290 3,330 3,260 3,320 30 130,200 428,874,000 118 51.077 3,300 J 63,900 3,290 B 3,000 49 BISI BISI International Tbk. --S1---1 1,810 1,800 1,765 1,770 -40 172,200 304,837,000 31 885.000 1,770 T/J 221,900 1,765 B 1,200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,230 2,320 2,230 2,270 40 14,010,400 31,789,455,000 1,855 378.333 2,270 T/J 18,900 2,260 B 122,800 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 685 695 5 11,943,300 8,322,136,500 936 161.628 700 J 144,500 695 T/B 685,800 52 BKSL Sentul City Tbk. --S6K--1 133 136 132 133 0 52,812,500 7,070,385,700 1,009 9.190 133 T/J 2,584,000 132 B 9,531,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 226 222 206 210 -16 400 84,600 4 481.872 220 J 5,100 210 T/B 7,400 54 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 10,000 10,000 9,200 9,200 -800 600 5,920,000 3 306.667 10,200 J 300 9,200 T/B 600 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 350 338 342 4 25,100 8,610,200 6 106.875 340 J 2,500 320 B 10,600 57 BMTR Global Mediacom Tbk. --S9LKO1 580 600 575 600 20 55,129,900 32,156,946,500 5,240 488.361 600 T/J 1,301,200 595 B 12,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,500 1,075,000 3 1.719 50 T/J 2,235,243,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,375 1,325 1,365 35 9,446,500 12,837,108,500 1,101 10.078 1,365 T/J 2,022,000 1,360 B 57,800 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 264 268 264 266 2 376,800 99,877,600 50 3.144 268 J 565,400 266 T/B 22,500 61 BNLI Bank Permata Tbk. --M8K--1 615 620 610 610 -5 1,897,900 1,165,021,500 146 6.642 610 T/J 172,200 605 B 287,000 62 BOGA Bintang Oto Global Tbk. --S9---2 600 610 600 610 10 1,378,800 832,593,000 152 592.233 610 T/J 264,200 605 B 600 63 BOLT Garuda Metalindo Tbk. --U4---2 965 975 965 970 5 637,500 619,306,500 513 176.364 970 T/J 5,700 965 B 16,800 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,700 6,000 5,800 5,800 100 2,300 13,640,000 3 1,160.000 5,900 J 1,000 5,800 T/B 700 65 BRAM Indo Kordsa Tbk. --U4---1 7,975 7,775 6,850 6,850 -1,125 3,300 23,662,500 15 266.594 6,850 T/J 500 6,825 B 100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 71 73 69 71 0 90,028,500 6,408,514,700 928 11.181 71 T/J 2,001,000 70 B 7,530,800 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,125 J 14,500 1,085 B 12,400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,240 2,310 2,210 2,280 40 27,791,000 63,334,198,000 2,423 178.556 2,290 J 137,000 2,280 T/B 143,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,660 1,695 1,655 1,685 25 7,888,800 13,283,844,500 1,388 330.065 1,685 T/J 192,300 1,680 B 12,700 70 BSIM Bank Sinarmas Tbk. --U8---1 880 870 755 760 -120 1,800 1,444,500 4 518.350 880 J 1,600 820 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,090 2,090 2,020 2,090 0 4,800 9,979,000 9 107.179 2,070 J 2,000 2,020 B 200 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,700 1,740 1,700 1,740 40 200 344,000 2 1,299.186 1,745 J 6,000 1,530 B 200 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 94 109 91 109 15 39,573,100 3,846,592,000 961 835.121 109 T/J 1,506,100 100 B 266,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 180,296,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,400 2,450 2,390 2,400 0 226,200 543,233,000 116 464.610 2,400 T/J 5,300 2,390 B 3,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,420 0 0 1,420 0 0 0 0 240.678 1,420 J 21,900 1,410 B 100 77 BUMI Bumi Resources Tbk. --S2LKO2 282 288 272 278 -4 518,081,400 145,177,741,200 9,867 16.135 280 J 4,049,000 278 T/B 41,332,400 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 500 525 460 525 25 10,200 4,730,500 8 201.923 500 J 17,800 488 B 300 79 BVIC Bank Victoria International Tbk. --S8---1 240 242 238 240 0 364,800 87,752,200 52 226.944 240 T/J 10,400 238 B 68,500 80 BWPT Eagle High Plantations Tbk. --U1K--1 179 183 178 179 0 38,292,600 6,889,686,500 936 39.149 179 T/J 2,904,400 178 B 3,978,400 81 BYAN Bayan Resources Tbk. --U2---1 10,500 10,600 10,600 10,600 100 10,900 115,540,000 4 182.759 10,775 J 500 0 B 0 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,200 1,345 1,190 1,250 50 80,900 100,117,000 37 71.429 1,290 J 20,800 1,250 T/B 6,100 83 CASA Capital Financial Indonesia Tbk. --S8K--2 364 366 364 364 0 2,936,100 1,074,611,400 54 280.000 366 J 12,500 364 T/B 252,100 84 CASS Cardig Aero Services Tbk. --U7---2 750 750 750 750 0 500,000 375,000,000 15 187.500 745 J 5,000 735 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 81 81 80 80 -1 555,200 44,481,500 36 512.000 80 T/J 217,200 79 B 145,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 282 274 280 0 157,600 44,097,200 8 21.910 282 J 9,100 280 T/B 200,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 900 0 0 900 0 0 0 0 3,265.839 0 J 0 0 B 0 88 CLEO Sariguna Primatirta Tbk. --S5---2 795 795 770 785 -10 2,031,500 1,601,850,500 239 682.609 785 T/J 9,800 780 B 69,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,470 1,440 1,470 0 2,100 3,078,500 10 140.662 1,470 T/J 3,100 1,435 B 200 90 COWL Cowell Development Tbk. --M6---2 850 865 850 850 0 443,900 381,872,500 58 653.846 865 J 3,300 850 T/B 800 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,110 3,140 3,090 3,120 10 2,194,400 6,846,304,000 1,056 14,209.591 3,130 J 61,500 3,120 T/B 110,300 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 12,600 630,000 6 45.455 50 T/J 124,753,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 420 420 364 420 0 226,600 95,144,000 43 211.945 430 J 200 428 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 950 945 850 945 -5 1,600 1,369,500 2 315.000 945 T/J 3,600 850 B 5,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,165 1,200 1,165 1,180 15 6,317,500 7,528,196,500 883 264.195 1,190 J 500 1,180 T/B 719,800 97 DART Duta Anggada Realty Tbk. --U6---1 310 320 300 312 2 38,900 12,426,600 8 57.677 314 J 6,000 308 B 20,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,200 310,000 4 16.496 50 T/J 137,001,100 0 B 0 99 DILD Intiland Development Tbk. --S6---1 356 358 354 356 0 4,348,900 1,545,025,600 182 62.036 356 T/J 634,000 354 B 741,800 100 DKFT Central Omega Resources Tbk. --U2---2 384 390 380 386 2 373,900 143,885,800 36 991.523 388 J 93,000 386 T/B 2,800 101 DLTA Delta Djakarta Tbk. --U5---1 4,500 4,500 4,480 4,480 -20 23,900 107,151,000 5 26,779.843 4,500 J 1,100 4,480 T/B 80,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 167 169 167 169 2 7,441,600 1,251,055,000 191 80.476 169 T/J 467,600 168 B 93,600 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,210 2,210 2,200 2,210 0 11,500 25,405,000 6 1,941.338 2,220 J 15,000 2,200 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 750 770 740 745 -5 19,429,300 14,664,271,500 1,612 1,008.610 745 T/J 274,500 740 B 1,007,100 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 280 276 280 0 853,400 238,634,400 39 50.909 282 J 200 280 T/B 74,800 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 440 442 440 440 0 1,023,900 450,944,000 36 118.919 438 J 4,700 432 B 100 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,000 0 0 14,000 0 0 0 0 933.333 14,000 J 1,900 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,400 J 20,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,990 1,940 1,940 -40 25,300 49,501,000 13 714.098 1,980 J 6,000 1,940 T/B 1,600 110 ELSA Elnusa Tbk. --S2K--1 358 368 360 360 2 54,510,100 19,854,043,200 1,953 90.000 360 T/J 555,200 358 B 1,462,900 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 17,900 895,000 4 10.308 50 T/J 326,944,900 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 0 J 0 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 765 780 765 780 15 7,891,700 6,106,964,500 721 78.000 780 T/J 2,888,700 775 B 20,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 180 186 177 182 2 2,826,900 506,280,300 101 298.361 183 J 32,100 182 T/B 600 115 EXCL XL Axiata Tbk. --S7XXO1 2,840 2,900 2,840 2,880 40 4,836,400 13,880,672,000 2,495 146.162 2,880 T/J 26,000 2,860 B 1,100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,430 1,465 1,415 1,425 -5 4,100 5,884,000 14 2,241.095 1,420 J 69,200 1,405 B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 4,990 5,025 5,000 5,025 35 105,700 530,360,000 62 1,151.572 5,025 T/J 20,100 5,000 B 11,300 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,670 1,670 1,475 1,640 -30 602,800 959,408,000 348 328.000 1,640 T/J 2,700 1,635 B 4,000 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,400 2,400 2,400 0 100 240,000 1 1,920.000 2,570 J 700 2,310 B 100 120 FMII Fortune Mate Indonesia Tbk --U6---2 520 520 515 520 0 451,300 232,420,000 8 520.000 520 T/J 55,500 450 B 1,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 745 770 0 14,338,600 10,962,501,000 44 350.000 770 T/J 523,100 760 B 100,100 122 FPNI Lotte Chemical Titan Tbk. --M3---2 164 218 165 202 38 39,686,600 7,949,843,200 3,758 61.272 204 J 109,500 202 T/B 34,000 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,200 110,000 4 2.778 50 T/J 6,755,200 0 B 0 124 GEMS Golden Energy Mines Tbk. CDU2---1 2,780 2,780 2,750 2,750 -30 5,400 14,862,000 4 110.000 2,800 J 2,800 2,760 B 200 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 306 308 304 304 -2 1,131,800 346,457,800 358 40.866 306 J 286,400 304 T/B 380,600 126 GJTL Gajah Tunggal Tbk. --S4K--1 695 700 685 690 -5 3,414,700 2,361,903,000 474 135.464 695 J 156,100 690 T/B 184,400 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 324 330 310 314 -10 4,829,600 1,518,441,800 839 78.500 316 J 21,400 314 T/B 222,600 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,225 10,200 10,200 10,200 -25 500 5,100,000 1 1,773.913 10,225 J 1,000 8,400 B 100 129 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 130 GWSA Greenwood Sejahtera Tbk. --U6---1 158 159 152 158 0 21,000 3,307,700 10 63.200 157 J 19,700 152 B 1,900 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 0 0 496 0 0 0 0 78.217 490 J 3,500 378 B 200 132 HERO Hero Supermarket Tbk. --U9---1 970 0 0 970 0 0 0 0 2,024.714 970 J 2,500 925 B 200 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 3,000 2,780 2,990 240 67,900 196,117,000 123 915.325 2,990 T/J 4,800 2,900 B 5,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 725 725 725 0 1,200 870,000 2 1,115.385 725 T/J 2,100 680 B 100 135 HRTA Hartadinata Abadi Tbk. --M5---2 288 292 288 290 2 675,800 196,390,200 56 96.667 292 J 75,400 290 T/B 205,700 136 HRUM Harum Energy Tbk. --S2K--1 2,160 2,190 2,130 2,150 -10 848,000 1,835,787,000 372 41.346 2,150 T/J 28,500 2,140 B 58,300 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 7,900 J 500 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,030 1,000 905 910 -120 24,600 23,242,500 8 71.094 1,000 J 13,000 910 T/B 16,800 139 IIKP Inti Agri Resources Tbk --U5---2 330 336 328 330 0 253,110,300 83,456,712,600 513 633.422 332 J 80,300 330 T/B 547,700 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 0 0 845 0 0 0 0 113.442 850 J 5,000 835 B 100 141 IMJS Indomobil Multi Jasa Tbk. XRM8---1 270 282 264 274 4 2,372,500 648,845,200 354 54.800 276 J 131,000 274 T/B 222,400 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,085 1,075 1,080 5 488,700 527,745,000 86 284.211 1,090 J 12,600 1,080 T/B 1,200 143 INAF Indofarma Tbk. --U5K--1 5,100 5,850 4,950 5,800 700 4,576,500 25,761,157,000 1,434 2,320.000 5,800 T/J 79,900 5,775 B 83,800 144 INCO Vale Indonesia Tbk. --S2XXO1 2,850 2,890 2,840 2,840 -10 5,395,600 15,432,161,000 1,497 1,159.184 2,850 J 64,200 2,840 T/B 25,200 145 INDY Indika Energy Tbk. --S7K--1 3,090 3,140 3,050 3,100 10 13,853,200 43,124,943,000 3,097 105.085 3,100 T/J 315,300 3,090 B 231,100 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,400 5,425 5,325 5,375 -25 3,726,700 20,034,660,000 3,358 276.966 5,400 J 254,000 5,375 T/B 534,500 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 81 79 80 0 621,000 49,498,100 58 0.457 81 J 300,300 80 T/B 92,900 148 INPP Indonesian Paradise Property Tbk. --M9---2 645 645 645 645 0 2,728,100 1,759,624,500 73 614.286 645 T/J 19,000 640 B 69,000 149 INTA Intraco Penta Tbk. --U9---2 424 430 422 424 0 8,557,100 3,656,176,200 1,030 298.884 426 J 122,500 424 T/B 30,900 150 ISAT Indosat Tbk. --S7K--1 4,850 4,800 4,750 4,750 -100 187,700 895,121,000 379 339.286 4,750 T/J 14,900 4,740 B 700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 129 132 126 131 2 236,200 30,227,000 36 44.407 131 T/J 800 128 B 2,900 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,000 20,450 20,000 20,300 300 1,035,100 21,056,667,500 1,584 145.000 20,300 T/J 21,500 20,275 B 9,900 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 120 130 118 125 5 1,174,200 147,298,300 140 89.286 125 T/J 271,300 124 B 100,000 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 472 460 472 2 31,100 14,325,200 5 267.741 472 T/J 5,400 460 B 14,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 550 545 545 545 -5 1,000 545,000 1 451.095 545 T/J 99,800 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,295 1,315 1,295 1,300 5 1,379,300 1,799,486,000 659 355.385 1,300 T/J 4,500 1,295 B 126,300 157 JRPT Jaya Real Property Tbk. --S6---1 860 860 835 860 0 1,620,100 1,392,525,500 35 826.923 860 T/J 811,500 835 B 10,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,200 6,350 6,100 6,300 100 7,636,600 47,830,910,000 1,883 371.506 6,325 J 255,600 6,300 T/B 536,200 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 0 J 0 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,650 2,560 2,590 30 2,369,800 6,160,554,000 1,053 2,590.000 2,600 J 8,700 2,590 T/B 400 161 KBLI KMI Wire & Cable Tbk. --S4K--1 430 440 430 432 2 6,765,700 2,924,978,000 872 52.492 432 T/J 473,400 430 B 113,800 162 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 163 KIJA Kawasan Industri Jababeka Tbk. --S6---1 290 290 284 288 -2 22,402,900 6,445,415,800 390 9.992 288 T/J 100 286 B 1,128,600 164 KINO Kino Indonesia Tbk. --U5---2 2,020 2,020 2,000 2,020 0 28,500 57,155,000 10 53.158 2,080 J 2,000 2,020 T/B 10,800 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,970 2,930 2,940 0 339,500 1,002,508,000 49 980.000 2,950 J 51,600 2,930 B 7,300 166 KKGI Resource Alam Indonesia Tbk. --S2---1 310 312 306 310 0 588,400 182,259,200 32 1,087.719 314 J 100 310 T/B 18,300 167 KMTR Kirana Megatara Tbk. XDM3---2 470 476 460 470 0 156,100 73,195,000 53 102.620 470 T/J 13,200 466 B 3,800 168 KPIG MNC Land Tbk. --U9---2 1,300 1,345 1,180 1,345 45 17,200 22,857,000 13 289.415 1,345 T/J 1,500 1,185 B 400 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,730 2,750 10 106,200 291,148,000 46 1,000.000 2,750 T/J 2,400 2,730 B 800 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 374 376 368 368 -6 4,607,000 1,706,989,400 387 45.751 370 J 821,900 368 T/B 51,600 171 KREN Kresna Graha Investama Tbk. --S8K--1 510 515 505 515 5 23,295,600 11,899,109,500 3,457 5,357.886 515 T/J 743,500 510 B 246,300 172 LINK Link Net Tbk. CDS9K--1 5,200 5,200 5,000 5,125 -75 2,793,700 14,202,827,500 886 320.312 5,125 T/J 10,700 5,075 B 2,300 173 LPCK Lippo Cikarang Tbk --S6---1 3,120 3,160 3,070 3,130 10 413,100 1,294,886,000 436 338.378 3,160 J 10,300 3,130 T/B 1,900 174 LPKR Lippo Karawaci Tbk. --S6XXO1 482 486 476 478 -4 93,119,300 44,846,614,400 2,137 122.387 478 T/J 37,500 476 B 2,648,600 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,600 10,925 10,600 10,875 275 2,691,100 29,189,065,000 2,669 246.425 10,875 T/J 7,300 10,775 B 2,800 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,265 1,275 1,245 1,250 -15 7,844,200 9,839,965,000 1,654 322.581 1,250 T/J 355,200 1,245 B 634,200 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,660 1,900 1,660 1,700 40 820,300 1,472,741,000 409 3,584.532 1,700 T/J 600 1,590 B 1,600 178 MAIN Malindo Feedmill Tbk. --U3---1 740 765 735 735 -5 230,300 173,526,500 62 417.614 740 J 24,600 735 T/B 40,200 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,940 1,900 1,900 -50 1,300 2,518,000 3 113.095 1,900 T/J 49,900 1,830 B 6,000 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,375 6,225 6,300 100 640,000 4,024,175,000 579 1,008.000 6,300 T/J 478,700 6,250 B 57,700 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,625 1,625 1,585 1,600 -25 2,096,400 3,363,573,500 193 640.000 1,600 T/J 20,000 1,590 B 700 182 MASA Multistrada Arah Sarana Tbk. --S4---1 280 284 282 282 2 2,196,400 622,109,000 29 200.512 284 J 572,900 282 T/B 196,600 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,900 3,990 3,900 3,990 90 1,900 7,536,000 7 1,574.555 3,990 T/J 6,500 3,850 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,870 2,990 2,900 2,990 120 26,700 77,721,000 26 230.000 2,990 T/J 1,500 2,920 B 100 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 600 530 580 -10 1,319,100 771,924,500 251 36.250 585 J 16,400 575 B 96,100 186 MCAS M Cash Integrasi Tbk. --U9---2 2,000 2,050 1,995 2,020 20 5,874,000 11,896,349,000 474 145.848 2,020 T/J 7,800 2,000 B 8,600 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 210 218 210 212 2 5,540,700 1,183,555,800 296 190.148 214 J 376,500 212 T/B 511,100 188 MDIA Intermedia Capital Tbk. --U9---1 178 178 178 178 0 30,000 5,340,000 3 128.986 178 T/J 199,000 157 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,380 0 0 2,380 0 0 0 0 119.000 2,350 J 14,100 2,250 B 12,200 190 MDLN Modernland Realty Tbk. --S6---1 306 306 300 300 -6 7,027,400 2,114,730,400 325 89.033 300 T/J 57,700 298 B 146,200 191 MEDC Medco Energi Internasional Tbk. --S2K--1 865 875 860 860 -5 44,206,300 38,276,919,000 2,030 1,514.698 865 J 461,400 860 T/B 959,500 192 MEGA Bank Mega Tbk. --U8---1 2,800 2,900 2,900 2,900 100 100 290,000 1 2,113.888 2,970 J 300 2,750 B 100 193 MERK Merck Tbk. --U5---2 8,400 0 0 8,400 0 0 0 0 22,147.810 8,775 J 100 8,025 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 216 216 212 216 0 12,175,000 2,607,526,000 139 64.845 216 T/J 465,300 214 B 405,000 195 MFIN Mandala Multifinance Tbk. --U8---2 1,405 1,440 1,430 1,440 35 347,800 500,819,500 18 738.462 1,440 T/J 119,300 1,405 B 12,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,040 J 500 850 B 1,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,820 1,835 1,795 1,795 -25 3,346,300 6,065,142,000 859 105.683 1,795 T/J 18,400 1,790 B 20,600 198 MINA Sanurhasta Mitra Tbk. --U9---2 2,050 2,050 1,965 1,980 -70 1,148,900 2,332,360,500 96 1,885.714 1,985 J 8,800 1,960 B 12,700 199 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 248 268 250 254 6 4,149,300 1,055,703,200 193 635.000 254 T/J 50,000 252 B 5,500 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,150 36,200 36,150 36,200 50 90,500 3,274,702,500 45 1,723.810 36,250 J 1,400 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,650 13,650 13,650 13,650 0 100 1,365,000 1 86,942.675 13,825 J 500 13,650 T/B 2,200 202 MLPL Multipolar Tbk. --S9K--1 147 149 143 143 -4 5,545,800 806,662,800 406 16.402 144 J 75,900 143 T/B 1,724,400 203 MLPT Multipolar Technology Tbk. --U9---1 845 810 795 810 -35 54,800 43,863,000 28 168.750 810 T/J 200 795 B 700 204 MMLP Mega Manunggal Property Tbk. --U6---2 580 580 545 545 -35 597,200 331,096,000 66 93.162 560 J 10,000 545 T/B 6,500 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,265 1,250 1,265 10 9,214,500 11,609,976,500 1,532 140.556 1,265 T/J 515,800 1,260 B 1,100 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 970 970 905 920 -50 3,682,800 3,400,867,500 193 61.333 920 T/J 106,800 915 B 70,000 207 MPPA Matahari Putra Prima Tbk. --S9K--1 426 434 426 430 4 3,192,000 1,372,796,200 360 180.786 432 J 49,500 430 T/B 108,900 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,700 4,000 4,000 4,000 300 500 2,000,000 1 362.817 4,000 T/J 400 3,700 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 855 870 830 870 15 20,900 18,175,500 10 57.237 870 T/J 9,400 830 B 1,400 210 MTDL Metrodata Electronics Tbk. --U9---1 600 605 605 605 5 100 60,500 1 1,089.148 605 T/J 82,900 600 B 12,000 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 356 360 356 356 0 3,009,100 1,071,459,600 43 149.674 366 J 100 354 B 50,000 213 MYOH Samindo Resources Tbk. --S2---1 680 685 670 685 5 150,600 103,152,000 8 81.589 685 T/J 169,400 670 B 32,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,330 2,230 2,270 40 853,400 1,947,283,000 291 11,355.678 2,310 J 23,000 2,270 T/B 83,500 215 MYRX Hanson International Tbk. --S6XXO2 112 116 109 115 3 991,382,900 110,697,650,300 1,040 78.428 115 T/J 224,400 114 B 456,600 216 NASA Ayana Land International Tbk. --U9---2 398 400 398 398 0 18,500 7,363,200 10 386.408 400 J 136,400 398 T/B 110,500 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,200 4,320 4,110 4,120 -80 786,900 3,312,939,000 706 1,267.692 4,130 J 3,000 4,120 T/B 3,500 218 NIRO Nirvana Development Tbk. --U6---2 57 58 54 58 1 201,600 11,681,300 8 55.238 58 T/J 532,900 57 B 700 219 NISP Bank OCBC NISP Tbk. --U8---1 1,985 1,935 1,935 1,935 -50 200 387,000 2 1,172.393 1,975 J 200 1,935 T/B 1,200 220 NOBU Bank Nationalnobu Tbk. --M8---1 945 955 940 955 10 2,208,100 2,098,098,000 319 254.667 955 T/J 195,500 950 B 103,300 221 NRCA Nusa Raya Cipta Tbk. --S6---1 366 374 366 370 4 213,700 78,940,800 57 43.529 370 T/J 19,600 368 B 4,900 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 980 970 895 940 -40 1,183,300 1,099,491,000 319 1,859.729 940 T/J 34,300 930 B 10,000 223 PALM Provident Agro Tbk. --U1---2 308 328 308 328 20 1,800 562,600 4 89.649 326 J 2,200 310 B 300 224 PANS Panin Sekuritas Tbk. --U8---1 2,020 2,060 2,000 2,000 -20 31,700 63,503,000 31 1,454.545 2,000 T/J 13,600 1,980 B 1,000 225 PBRX Pan Brothers Tbk. --S4K--1 530 535 500 505 -25 65,491,000 33,077,324,000 3,736 893.805 505 T/J 67,800 500 B 310,500 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,695 0 0 1,695 0 0 0 0 141.250 1,695 J 100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,755 1,765 1,715 1,715 -40 22,114,400 38,296,204,000 3,316 571.667 1,725 J 26,700 1,715 T/B 1,157,900 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,380 1,320 1,320 10 4,200 5,553,000 6 257.561 1,375 J 200 1,325 B 100 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 0 0 3,590 0 0 0 0 1,489.688 3,700 J 8,300 3,500 B 500 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,180 1,150 1,175 25 2,822,300 3,306,196,500 300 1,956.377 1,175 T/J 54,800 1,170 B 100 231 PNIN Paninvest Tbk. --U8---1 885 895 880 890 5 84,400 75,394,000 19 946.406 890 T/J 28,800 885 B 100 232 PNLF Panin Financial Tbk. --S8K--1 230 236 230 232 2 2,518,800 588,542,200 163 250.757 234 J 1,169,100 232 T/B 758,800 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,910 3,910 3,880 3,890 -20 23,840,300 92,706,801,000 57 2,469.042 3,890 T/J 80,900 3,880 B 143,000 234 POWR Cikarang Listrindo Tbk. --M7---2 1,210 1,240 1,200 1,230 20 119,900 147,743,500 69 82.000 1,240 J 3,200 1,230 T/B 100 235 PPRE PP Presisi Tbk. --U7---1 358 368 352 368 10 3,017,900 1,083,561,000 332 85.581 368 T/J 213,700 356 B 27,600 236 PPRO PP Properti Tbk. --S6LKO1 188 191 187 189 1 14,761,700 2,792,592,800 530 408.649 190 J 697,100 189 T/B 8,399,100 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,650 3,720 3,600 3,690 40 4,300 15,688,000 26 56.769 3,690 T/J 300 3,630 B 400 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 167 169 162 168 1 1,969,000 327,750,600 195 545.048 169 J 139,200 168 T/B 271,100 239 PTBA Bukit Asam Tbk. SSS2BXO1 2,460 2,570 2,440 2,550 90 59,619,100 150,259,716,000 5,038 2,217.391 2,550 T/J 311,300 2,540 B 414,200 240 PTPP PP (Persero) Tbk. --S6XXO1 2,590 2,630 2,550 2,580 -10 4,311,000 11,100,301,000 1,715 484.962 2,590 J 138,100 2,580 T/B 59,800 241 PTRO Petrosea Tbk. --M2---1 1,700 1,720 1,680 1,690 -10 1,335,100 2,263,174,500 396 1,352.000 1,690 T/J 51,000 1,685 B 63,000 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 635 650 635 645 10 12,943,000 8,335,933,000 2,082 2,486.603 645 T/J 3,669,600 640 B 793,600 244 RAJA Rukun Raharja Tbk. --S7---1 262 284 264 284 22 55,200 15,582,200 22 975.543 284 T/J 37,800 264 B 13,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,055 990 1,005 -10 7,979,900 8,069,465,000 1,427 628.125 1,005 T/J 14,400 1,000 B 150,200 246 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 2,100 12,600,000 2 316.091 7,200 J 5,500 6,000 T/B 100 247 RIMO Rimo International Lestari Tbk --S9---2 153 153 149 150 -3 380,482,000 57,951,165,600 754 82.353 151 J 2,517,200 150 T/B 1,700,800 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 0 0 378 0 0 0 0 2,957.746 378 J 12,500 310 B 100 249 RODA Pikko Land Development Tbk. --U6---2 148 180 170 170 22 54,500 9,690,300 15 271.435 169 J 300 154 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,255 1,255 -5 576,000 725,190,500 371 492.157 1,265 J 4,900 1,255 T/B 18,700 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 530 540 525 535 5 1,664,800 886,261,000 415 668.750 535 T/J 25,800 525 B 20,900 252 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 253 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,825 8,825 8,825 8,825 0 2,000 17,650,000 2 5,693.548 8,825 T/J 3,100 8,525 B 100 254 SCMA Surya Citra Media Tbk. XDS9BXO1 2,450 2,470 2,390 2,430 -20 8,617,800 20,948,044,000 1,283 1,099.284 2,440 J 6,200 2,430 T/B 264,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 20,900 850 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,580 2,550 2,570 0 639,300 1,640,437,000 167 109.829 2,570 T/J 53,500 2,560 B 17,500 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 57.624 1,240 J 900 940 B 500 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 795 780 790 5 2,350,200 1,849,307,000 269 564.286 790 T/J 37,900 785 B 4,600 259 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 260 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 550 550 540 545 -5 1,383,900 757,642,500 131 93.966 550 J 329,300 545 T/B 1,488,600 261 SILO Siloam International Hospitals Tbk. --U9K--1 10,100 10,400 10,000 10,100 0 4,363,300 45,131,125,000 505 114.710 10,100 T/J 287,400 10,075 B 1,100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 462 468 462 464 2 1,120,700 521,757,000 247 42.182 466 J 241,900 464 T/B 86,300 263 SMAR Smart Tbk. --U1---2 3,300 3,550 3,410 3,410 110 300 1,051,000 2 1,126.677 3,590 J 500 3,340 B 200 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,310 3,380 3,300 3,300 -10 589,000 1,958,156,000 517 589.286 3,320 J 114,500 3,300 T/B 500 265 SMCB Holcim Indonesia Tbk. --M3---1 835 845 830 840 5 126,500 106,065,500 82 1,014.493 845 J 29,600 840 T/B 19,400 266 SMDR Samudera Indonesia Tbk. --S7---1 392 406 388 390 -2 8,043,800 3,181,036,800 857 1,565.134 392 J 148,000 390 T/B 629,000 267 SMRA Summarecon Agung Tbk. --S6XXO1 860 895 845 890 30 39,132,700 34,528,439,500 2,622 1,462.373 895 J 621,100 890 T/B 13,300 268 SMRU SMR Utama Tbk. --U2---2 490 490 478 488 -2 1,518,200 732,442,200 126 119.340 488 T/J 904,100 480 B 50,000 269 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,295 1,275 1,280 -20 695,900 892,993,500 111 3,418.895 1,280 T/J 94,900 1,275 B 4,600 270 SOCI Soechi Lines Tbk. --M7---1 234 238 234 236 2 5,719,700 1,348,960,200 379 42.909 238 J 328,800 236 T/B 11,000 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 222 204 204 -18 65,700 13,828,600 30 217.714 206 J 1,000 204 T/B 2,500 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 368 370 362 362 -6 132,028,900 48,240,346,600 10,869 150.833 364 J 563,000 362 T/B 1,399,100 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,620 3,570 3,610 40 316,500 1,139,475,000 84 65.636 3,610 T/J 21,800 3,510 B 10,500 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 464 470 460 460 -4 7,707,100 3,568,716,600 638 188.718 464 J 67,600 460 T/B 394,600 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,440 1,450 -5 22,650,800 32,782,779,500 1,349 216.418 1,450 T/J 11,000 1,445 B 300 276 STTP Siantar Top Tbk. --U5---2 3,920 3,930 3,930 3,930 10 100 393,000 1 2,322.283 3,930 T/J 2,900 3,920 B 600 277 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 110,442,900 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,500 0 0 6,500 0 0 0 0 199.633 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,370 3,680 3,340 3,370 0 746,200 2,588,670,000 375 3,063.636 3,380 J 200 3,370 T/B 800 280 TARA Sitara Propertindo Tbk. --S6K--1 770 770 750 750 -20 40,047,900 30,050,785,500 2,186 707.547 755 J 66,700 745 B 508,400 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,225 6,050 6,125 -25 269,700 1,650,135,000 578 302.469 6,150 J 6,100 6,125 T/B 8,900 282 TBLA Tunas Baru Lampung Tbk. CDS1---1 1,240 1,260 1,200 1,220 -20 4,902,200 6,016,605,000 549 277.809 1,220 T/J 115,500 1,215 B 70,100 283 TCID Mandom Indonesia Tbk. --U5---1 18,800 0 0 18,800 0 0 0 0 1,844.005 18,800 J 9,900 16,500 B 1,000 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 950 1,000 980 1,000 50 127,200 125,098,000 24 322.581 990 J 17,900 940 B 55,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 0 0 695 0 0 0 0 157.496 695 J 3,000 620 B 200 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,450 2,590 2,590 2,590 140 100 259,000 1 2,128.359 2,550 J 2,000 2,010 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 510 520 510 520 10 814,600 420,025,500 233 260.000 520 T/J 1,900 515 B 100 288 TINS Timah (Persero) Tbk. --S2K--1 800 805 795 800 0 3,431,000 2,744,112,500 1,067 408.795 800 T/J 190,600 795 B 517,700 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,010 3,070 3,000 3,050 40 831,000 2,519,388,000 332 188.576 3,050 T/J 52,700 3,010 B 8,700 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,170 1,160 1,160 1,160 -10 200 232,000 1 533.603 1,155 J 600 1,070 B 2,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,010 2,010 2,010 2,010 0 100 201,000 1 105.789 2,030 J 500 2,000 B 2,000 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,360 3,380 3,340 3,360 0 15,723,200 52,704,185,000 1,160 1,083.871 3,370 J 107,100 3,360 T/B 11,200 293 TOTL Total Bangun Persada Tbk. --S6---1 675 685 655 665 -10 688,900 458,441,500 189 239.014 665 T/J 23,400 660 B 34,900 294 TOTO Surya Toto Indonesia Tbk. XDU3---2 400 402 398 402 2 37,700 15,077,800 23 1,304.052 404 J 20,000 402 T/B 4,900 295 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,940 4,020 3,900 3,940 0 77,600 306,401,000 153 3,765.902 3,960 J 600 3,940 T/B 20,100 296 TRAM Trada Alam Minera Tbk. XRU7---1 147 148 144 144 -3 106,135,900 15,487,980,400 2,251 119.014 145 J 608,000 144 T/B 3,798,800 297 TRIM Trimegah Sekuritas Indonesia Tbk. --S8---1 145 150 147 150 5 42,000 6,295,400 12 151.156 152 J 1,600 147 B 100 298 TRST Trias Sentosa Tbk. --U3---1 374 0 0 374 0 0 0 0 223.097 380 J 30,000 374 B 30,000 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,690 1,700 1,670 1,685 -5 383,300 647,791,000 67 300.592 1,685 T/J 50,000 1,680 B 32,400 300 TURI Tunas Ridean Tbk. --M9---1 1,125 1,130 1,125 1,125 0 611,400 688,575,000 15 2,500.000 1,130 J 108,100 1,125 T/B 553,200 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,240 1,260 1,215 1,225 -15 573,300 707,856,000 150 2,375.136 1,230 J 1,400 1,225 T/B 138,200 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 0 0 3,420 0 0 0 0 126.663 3,670 J 1,000 3,430 B 200 303 VICO Victoria Investama Tbk. --U8---1 242 234 214 214 -28 21,400 4,690,000 20 171.200 236 J 600 214 T/B 4,200 304 VIVA Visi Media Asia Tbk. --S9---1 316 340 314 322 6 9,825,500 3,198,048,600 403 107.333 322 T/J 205,500 320 B 58,600 305 VOKS Voksel Electric Tbk. --S4---1 232 268 232 268 36 2,000 516,400 9 118.550 278 J 1,000 268 T/B 100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 254 258 252 258 4 2,244,700 574,152,000 159 88.966 258 T/J 53,600 256 B 200,000 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,600 1,570 1,580 0 9,719,400 15,396,167,500 2,034 406.114 1,580 T/J 1,243,900 1,575 B 596,600 308 WINS Wintermar Offshore Marine Tbk. --U7---1 306 308 292 296 -10 693,200 206,915,600 121 80.049 304 J 100 296 T/B 104,000 309 WOOD Integra Indocabinet Tbk. --S5---2 226 230 224 230 4 197,700 44,616,600 51 88.462 230 T/J 65,800 226 B 100 310 WSBP Waskita Beton Precast Tbk. --S3I--2 382 398 380 396 14 149,432,700 58,325,149,800 3,077 80.816 398 J 12,719,400 396 T/B 7,908,100 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,210 2,250 2,200 2,210 0 20,797,200 46,130,481,000 2,122 596.491 2,210 T/J 356,400 2,200 B 219,000 312 WTON Wijaya Karya Beton Tbk. --S3K--1 498 510 498 500 2 13,686,800 6,880,234,100 762 84.746 505 J 810,600 500 T/B 2,846,500 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,420 1,430 1,415 1,425 5 26,677,200 38,034,297,000 2,586 1,017.857 1,430 J 2,676,300 1,425 T/B 5,589,800 Total 4,233,868,700 2,237,653,408,800 167,356 3,367,707,500 138,059,500 Jakarta, 21 December 2017 Trading Division