List of Securities Quotation: IDX SMC Composite Date: Thursday, 04 January 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. --S1B3O1 12,900 13,150 12,900 12,925 25 601,400 7,807,132,500 778 1,049.994 13,025 J 2,100 12,925 T/B 83,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,300 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,300 0 0 2,300 0 0 0 0 61.333 2,270 J 200 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,175 1,270 1,140 1,250 75 23,966,600 29,556,161,500 4,397 1,524.390 1,250 T/J 1,442,400 1,245 B 90,800 5 ACST Acset Indonusa Tbk. --U6---1 2,490 2,530 2,490 2,490 0 74,700 186,846,000 26 104.565 2,490 T/J 20,400 2,470 B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,815 1,895 1,815 1,880 65 17,520,400 32,632,572,000 2,738 1,476.444 1,885 J 71,600 1,880 T/B 916,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,250 7,175 7,250 50 303,900 2,188,335,000 72 311.828 7,250 T/J 2,800 7,200 B 61,700 8 AGII Aneka Gas Industri Tbk. --S3---1 610 615 605 610 0 378,000 231,448,000 53 55.455 615 J 50,600 610 T/B 93,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 520 550 520 525 5 3,747,900 1,965,424,500 283 857.731 530 J 1,409,700 525 T/B 126,700 10 AGRS Bank Agris Tbk. --U8---2 242 242 226 232 -10 47,900 11,005,600 37 210.909 232 T/J 2,900 230 B 72,600 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 488 476 480 0 20,545,600 9,899,312,800 3,904 58.424 480 T/J 85,300 478 B 965,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,175 6,250 6,200 6,200 25 4,366,200 27,092,395,000 1,716 4,941.381 6,225 J 21,700 6,200 T/B 435,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 370 370 370 370 0 2,000 740,000 1 184.856 384 J 63,200 370 T/B 23,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 362 360 362 -18 2,600 937,000 4 344.762 384 J 900 362 T/B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,075 6,075 5,900 6,050 -25 7,700 46,692,500 5 246.939 6,050 T/J 700 5,900 B 3,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 605 620 575 590 -15 3,052,200 1,832,781,000 160 1,505.525 600 J 30,000 590 T/B 155,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,195 1,195 1,195 1,195 0 195,300 233,383,500 17 99.583 1,195 T/J 1,500 1,110 B 1,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 630 645 635 640 10 15,064,900 9,643,926,500 1,080 421.969 640 T/J 4,100 635 B 1,609,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 102,500 182,450,000 4 113.956 1,780 T/J 600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 466 466 466 466 0 500 233,000 1 495.660 468 J 328,100 466 T/B 245,900 21 APLN Agung Podomoro Land Tbk. --M6---1 230 236 226 228 -2 31,000,700 7,168,048,600 1,714 62.466 230 J 1,204,100 228 T/B 907,200 22 ARII Atlas Resources Tbk. --U2---2 930 930 900 930 0 10,200 9,483,000 5 62.000 950 J 10,000 870 B 3,000 23 ARMY Armidian Karyatama Tbk. --U6---2 298 300 288 290 -8 3,539,800 1,030,440,200 217 96.667 290 T/J 133,700 288 B 247,300 24 ARNA Arwana Citramulia Tbk. --S3---1 340 344 338 338 -2 58,100 19,705,800 21 2,297.288 344 J 32,700 338 T/B 117,000 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,320 1,305 1,305 5 1,020,800 1,345,101,500 64 270.567 1,305 T/J 217,100 1,300 B 200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 885 895 875 895 10 1,255,100 1,114,142,500 160 1,657.407 895 T/J 88,000 875 B 38,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 366 354 358 2 39,167,300 14,068,971,600 2,044 340.952 360 J 611,200 358 T/B 1,223,100 28 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 860 J 2,700 755 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 2,070 2,100 2,040 2,060 -10 345,800 715,599,000 28 1,863.073 2,060 T/J 12,800 2,040 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 50 51 0 129,400 6,598,000 18 58.536 51 T/J 135,400 50 B 4,818,000 32 BACA Bank Capital Indonesia Tbk. --U8---2 214 216 212 212 -2 367,600 78,333,200 32 156.302 214 J 100,000 212 T/B 1,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,525 1,520 1,525 5 74,600 113,415,000 12 1,906.250 1,525 T/J 14,400 1,480 B 4,500 34 BBKP Bank Bukopin Tbk. --S8---1 585 590 580 590 5 1,584,600 927,040,500 340 175.027 590 T/J 92,600 585 B 165,200 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 3,590 3,590 3,370 3,460 -130 18,483,400 63,825,849,000 4,332 451.304 3,470 J 209,700 3,460 T/B 260,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 346 352 330 330 -16 3,456,100 1,152,791,200 71 335.980 330 T/J 41,800 328 B 1,500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,505 J 3,900 1,355 B 100 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 7,050 7,100 7,000 7,100 50 6,286,900 44,320,540,000 1,230 4.009 7,100 T/J 90,900 7,075 B 592,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 626,000 31,300,000 110 217.306 50 T/J 143,771,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 254 246 252 6 19,385,400 4,866,198,400 1,098 148.235 252 T/J 1,157,400 250 B 602,900 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 675 675 675 -5 81,400 54,945,000 5 3,459.055 680 J 7,250,600 675 T/B 924,700 44 BGTG Bank Ganesha Tbk. --S8---2 85 85 80 84 -1 604,600 49,861,900 75 81.553 84 T/J 16,000 82 B 169,700 45 BHIT MNC Investama Tbk. --S9K--1 92 96 92 95 3 43,689,000 4,113,105,900 1,268 277.818 95 T/J 509,000 94 B 613,700 46 BINA Bank Ina Perdana Tbk. --U8---2 970 990 930 990 20 20,391,300 19,476,233,500 90 559.335 990 T/J 21,100 950 B 112,000 47 BIPI Benakat Integra Tbk. --S2K--2 74 88 75 87 13 306,325,400 25,394,039,900 7,555 62.143 88 J 10,390,600 87 T/B 10,124,200 48 BIRD Blue Bird Tbk. --U7---1 3,460 3,510 3,430 3,460 0 159,800 555,081,000 301 53.231 3,460 T/J 33,200 3,440 B 1,000 49 BISI BISI International Tbk. --S1---1 1,770 1,760 1,750 1,750 -20 172,800 302,686,000 18 875.000 1,750 T/J 278,400 1,745 B 5,500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,330 2,300 2,330 10 7,794,600 18,052,311,000 479 388.333 2,330 T/J 75,400 2,320 B 5,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 725 710 710 -15 10,549,900 7,518,231,000 1,104 165.116 710 T/J 8,980,800 705 B 3,249,700 52 BKSL Sentul City Tbk. --S6K--1 136 138 135 135 -1 33,494,100 4,552,785,100 955 9.329 136 J 992,000 135 T/B 240,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 230 226 214 226 -4 20,700 4,647,800 12 518.587 226 T/J 5,100 216 B 3,200 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 10,000 10,000 0 500 5,000,000 1 333.333 10,000 T/J 100 9,200 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 378 340 368 -12 52,100 19,149,600 7 115.000 370 J 100 368 T/B 7,800 57 BMTR Global Mediacom Tbk. --S9LKO1 610 615 600 615 5 50,366,900 30,871,702,500 5,814 500.570 615 T/J 1,791,600 610 B 151,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 1.719 50 T/J 2,409,967,800 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,285 1,345 1,255 1,345 60 2,294,700 3,039,173,500 657 9.931 1,345 T/J 78,500 1,335 B 20,000 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 264 266 262 266 2 191,800 50,550,200 42 3.144 266 T/J 131,400 264 B 12,200 61 BNLI Bank Permata Tbk. --M8K--1 605 605 595 600 -5 4,465,900 2,680,613,500 280 6.533 605 J 425,400 600 T/B 1,042,100 62 BOGA Bintang Oto Global Tbk. --S9---2 625 625 615 615 -10 1,722,200 1,067,641,500 259 597.087 620 J 106,700 615 T/B 29,700 63 BOLT Garuda Metalindo Tbk. --U4---2 1,000 1,000 985 990 -10 506,200 504,164,500 310 180.000 990 T/J 1,400 985 B 32,100 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. --U4---1 7,800 0 0 7,800 0 0 0 0 303.567 7,700 J 300 6,700 B 6,100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 69 73 69 70 1 112,233,500 7,960,450,000 1,752 11.024 71 J 5,424,500 70 T/B 13,319,500 67 BRNA Berlina Tbk. --U3---2 1,240 0 0 1,240 0 0 0 0 930.372 1,240 J 29,900 1,100 B 12,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,140 2,150 2,030 2,050 -90 41,380,100 85,668,221,000 4,322 160.544 2,060 J 1,003,000 2,050 T/B 1,082,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,710 1,690 1,710 10 13,258,700 22,522,574,500 4,408 334.962 1,710 T/J 379,300 1,695 B 65,200 70 BSIM Bank Sinarmas Tbk. --U8---1 860 0 0 860 0 0 0 0 586.554 860 J 200 810 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,190 2,140 2,140 2,140 -50 100 214,000 1 109.744 2,140 T/J 2,000 2,100 B 300 72 BSWD Bank Of India Indonesia Tbk. XRU8---2 1,775 1,775 1,760 1,760 -15 300 531,000 2 1,314.119 1,750 J 1,400 1,600 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 142 144 135 135 -7 4,059,000 562,794,200 431 1,034.324 136 J 50,000 135 T/B 200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 276,637,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,470 2,500 2,460 2,470 0 1,272,200 3,150,462,000 104 478.161 2,480 J 36,700 2,470 T/B 342,300 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 0 0 1,500 0 0 0 0 254.237 1,465 J 100 1,400 B 500 77 BUMI Bumi Resources Tbk. --S2LKO2 274 280 270 276 2 256,846,300 70,806,745,600 4,139 16.018 278 J 21,956,300 276 T/B 34,211,300 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 500 600 464 500 0 184,200 102,491,000 84 192.308 575 J 10,200 500 T/B 5,200 79 BVIC Bank Victoria International Tbk. --S8---1 238 244 238 238 0 177,400 42,567,000 32 225.053 238 T/J 3,000 236 B 69,400 80 BWPT Eagle High Plantations Tbk. --U1K--1 202 208 196 199 -3 103,346,800 20,722,690,700 2,344 43.523 200 J 6,609,400 199 T/B 5,113,600 81 BYAN Bayan Resources Tbk. --U2---1 10,700 10,750 10,500 10,600 -100 41,000 434,950,000 10 182.759 10,700 J 5,500 10,600 T/B 1,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,375 1,405 1,315 1,375 0 11,300 15,334,500 21 78.571 1,375 T/J 20,000 1,365 B 1,200 83 CASA Capital Financial Indonesia Tbk. CRS8K--2 420 420 360 370 -50 4,001,100 1,513,214,200 535 284.615 370 T/J 97,300 368 B 1,000 84 CASS Cardig Aero Services Tbk. --U7---2 730 790 725 730 0 705,700 515,464,000 31 182.500 755 J 2,500 730 T/B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 81 83 81 81 0 279,900 22,721,400 39 518.400 82 J 49,600 81 T/B 66,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 282 280 280 0 180,200 50,736,200 13 21.910 282 J 30,000 276 B 26,200 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 710 710 710 0 3,000 2,130,000 1 2,576.384 880 J 500 710 T/B 20,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 755 770 755 765 10 2,001,000 1,525,292,000 205 665.217 770 J 44,500 765 T/B 143,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,495 1,475 1,475 -15 79,600 117,415,000 60 141.140 1,475 T/J 22,000 1,460 B 100 90 COWL Cowell Development Tbk. --M6---2 895 895 885 895 0 386,500 343,234,000 121 688.462 895 T/J 7,300 890 B 900 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,340 3,560 3,330 3,560 220 13,625,400 47,369,676,000 7,312 16,213.508 3,560 T/J 287,800 3,510 B 4,000 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 400,000 20,000,000 367 45.455 50 T/J 131,399,800 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 448 448 448 448 0 606,100 271,532,800 85 226.074 448 T/J 1,400 402 B 1,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,495 1,500 1,490 1,490 -5 2,600 3,878,500 5 496.667 1,490 T/J 50,000 1,485 B 300 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 1,140 1,150 1,130 1,135 -5 9,685,500 11,004,223,000 1,135 254.120 1,135 T/J 1,148,000 1,130 B 981,000 97 DART Duta Anggada Realty Tbk. --U6---1 300 306 300 304 4 217,700 65,784,600 12 56.198 304 T/J 99,700 302 B 1,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 378,700 18,935,000 45 16.496 50 T/J 145,753,500 0 B 0 99 DILD Intiland Development Tbk. --S6---1 346 346 340 344 -2 6,014,800 2,060,797,800 320 59.945 344 T/J 477,500 342 B 404,700 100 DKFT Central Omega Resources Tbk. --U2---2 384 392 382 388 4 521,500 201,057,600 22 996.661 388 T/J 92,200 382 B 18,700 101 DLTA Delta Djakarta Tbk. --U5---1 4,650 4,700 4,700 4,700 50 300 1,410,000 2 28,094.925 4,690 J 900 4,520 B 5,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 168 172 167 168 0 5,548,900 932,146,400 172 80.000 168 T/J 2,937,800 167 B 526,400 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,230 2,240 0 11,000 24,638,000 6 1,967.691 2,240 T/J 500 2,230 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 710 730 710 715 5 28,008,500 20,175,403,000 1,278 967.995 720 J 504,600 715 T/B 111,600 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 276 290 272 280 4 33,000 9,115,600 44 50.909 278 J 1,900 274 B 6,600 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 440 440 440 440 0 793,000 348,920,000 22 118.919 438 J 18,500 424 B 5,000 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,900 13,900 13,900 0 500 6,950,000 1 926.667 16,650 J 800 13,900 T/B 9,600 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,600 J 20,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 1,995 1,950 1,995 0 300 590,000 3 734.343 2,000 J 10,500 1,955 B 100 110 ELSA Elnusa Tbk. --S2K--1 384 404 390 400 16 235,176,900 93,544,213,200 6,144 100.000 402 J 7,819,700 400 T/B 589,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 18,700 935,000 4 10.308 50 T/J 255,336,400 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 600 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 715 720 685 690 -25 17,242,800 12,048,991,000 1,112 69.000 695 J 240,000 690 T/B 1,900 114 ESSA Surya Esa Perkasa Tbk. --U2---1 194 195 190 192 -2 1,363,900 261,734,700 92 314.754 192 T/J 6,400 191 B 10,200 115 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,920 2,860 2,920 0 5,236,700 15,122,934,000 3,567 148.192 2,920 T/J 8,300 2,890 B 24,700 116 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,470 1,470 1,470 20 2,700 3,969,000 7 2,311.866 1,470 T/J 400 1,430 B 300 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,200 5,200 5,150 5,200 0 123,800 641,207,500 37 1,191.677 5,200 T/J 6,800 5,150 B 12,800 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,330 1,335 1,245 1,275 -55 314,300 402,135,000 189 255.000 1,300 J 500 1,275 T/B 75,700 119 FISH FKS Multi Agro Tbk. --U9---2 2,300 2,350 2,350 2,350 50 1,300 3,055,000 13 1,880.000 2,500 J 500 2,300 B 4,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 505 505 500 505 0 381,200 190,600,500 3 505.000 505 T/J 1,300 486 B 1,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 740 765 740 755 15 5,001,300 3,801,844,500 90 343.182 755 T/J 96,100 735 B 266,900 122 FPNI Lotte Chemical Titan Tbk. --M3---2 185 199 184 193 8 3,509,900 675,591,900 443 58.542 193 T/J 393,100 191 B 3,000 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 2 2.778 50 T/J 4,812,100 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,750 0 0 2,750 0 0 0 0 110.000 2,650 J 2,000 2,500 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 306 310 302 308 2 2,238,200 681,444,400 463 41.403 308 T/J 927,600 304 B 933,000 126 GJTL Gajah Tunggal Tbk. --S4K--1 685 700 680 685 0 8,057,500 5,569,233,500 2,886 134.482 690 J 36,000 685 T/B 493,300 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 322 332 318 324 2 4,388,400 1,427,443,000 505 81.000 326 J 25,000 324 T/B 21,300 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,100 10,100 10,100 10,100 0 500 5,050,000 1 1,756.522 10,225 J 500 8,200 B 500 129 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---1 159 158 151 157 -2 18,300 2,840,700 29 62.800 157 T/J 25,000 155 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 444 444 336 338 -106 149,900 51,745,200 104 53.301 348 J 2,400 338 T/B 10,500 132 HERO Hero Supermarket Tbk. --U9---1 925 940 930 940 15 3,700 3,456,500 17 1,962.094 940 T/J 800 920 B 1,900 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,800 2,900 2,900 2,900 100 23,000 66,700,000 11 887.773 2,900 T/J 1,800 2,890 B 1,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 660 700 -5 6,300 4,408,000 4 1,076.923 705 J 41,100 660 B 5,300 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 284 278 282 0 403,700 113,235,800 55 94.000 286 J 2,700 282 T/B 3,900 136 HRUM Harum Energy Tbk. --S2K--1 2,040 2,180 2,050 2,140 100 6,092,900 12,990,098,000 916 41.154 2,140 T/J 89,700 2,130 B 200,200 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 7,900 J 200 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 1,200 1,040 1,040 -10 21,100 23,478,000 8 81.250 1,050 J 9,000 950 B 1,000 139 IIKP Inti Agri Resources Tbk --U5---2 292 320 280 320 28 331,088,400 97,875,546,200 2,491 614.227 320 T/J 2,265,300 312 B 20,000 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 825 835 830 835 10 6,500 5,425,500 6 112.099 835 T/J 9,500 830 B 12,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 266 270 266 268 2 631,000 168,357,600 110 53.600 270 J 178,100 268 T/B 20,800 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,075 1,075 -10 266,700 287,539,000 24 282.895 1,075 T/J 72,800 1,070 B 7,600 143 INAF Indofarma Tbk. --U5K--1 4,900 4,850 4,000 4,200 -700 1,076,400 4,543,618,000 1,329 1,680.000 4,250 J 400 4,200 T/B 480,000 144 INCO Vale Indonesia Tbk. --S2XXO1 3,050 3,120 3,000 3,110 60 7,036,200 21,700,962,000 1,907 1,269.388 3,120 J 704,300 3,110 T/B 208,600 145 INDY Indika Energy Tbk. --S7K--1 3,310 3,410 3,310 3,400 90 25,570,600 86,468,628,000 3,845 115.254 3,400 T/J 158,300 3,390 B 44,200 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,525 5,525 5,350 5,500 -25 9,551,800 51,876,607,500 4,284 283.407 5,500 T/J 249,700 5,475 B 110,400 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 81 83 81 82 1 1,884,400 153,615,600 86 0.468 82 T/J 630,700 81 B 348,400 148 INPP Indonesian Paradise Property Tbk. --M9---2 650 645 625 625 -25 259,300 165,191,000 36 595.238 630 J 133,600 625 T/B 68,200 149 INTA Intraco Penta Tbk. --U9---2 428 428 426 426 -2 713,700 304,042,600 81 300.294 426 T/J 128,900 424 B 414,100 150 ISAT Indosat Tbk. --S7K--1 4,750 4,820 4,700 4,800 50 809,700 3,862,767,000 643 342.857 4,810 J 7,000 4,800 T/B 426,700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 117 125 117 120 3 1,361,700 162,350,100 203 40.678 121 J 50,100 120 T/B 5,500 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 19,975 20,750 20,025 20,100 125 2,091,600 42,680,922,500 2,296 143.571 20,375 J 500 20,100 T/B 204,800 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 130 130 127 129 -1 89,900 11,433,500 36 92.143 129 T/J 800 127 B 23,500 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 466 466 466 466 0 700 326,200 1 264.337 476 J 100 466 T/B 49,300 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 50,000 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,395 1,410 1,375 1,395 0 8,494,000 11,851,103,000 1,517 381.356 1,400 J 1,016,300 1,395 T/B 1,391,200 157 JRPT Jaya Real Property Tbk. --S6---1 885 865 850 850 -35 1,584,800 1,362,989,000 48 817.308 850 T/J 7,000 845 B 11,500 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,350 6,350 6,250 6,325 -25 7,167,400 45,303,230,000 1,677 372.980 6,350 J 75,000 6,325 T/B 42,100 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,500 J 1,000 2,400 B 500 160 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,530 2,490 2,510 10 643,300 1,611,364,000 441 2,510.000 2,520 J 24,900 2,510 T/B 220,900 161 KBLI KMI Wire & Cable Tbk. --S4K--1 444 446 434 440 -4 4,595,100 2,008,649,400 765 53.464 442 J 94,100 440 T/B 126,500 162 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---1 284 288 280 288 4 9,226,600 2,617,904,200 405 9.992 288 T/J 914,200 286 B 100 164 KINO Kino Indonesia Tbk. --U5---2 2,100 2,200 2,120 2,120 20 206,100 437,441,000 17 55.789 2,140 J 400 2,120 T/B 2,300 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,940 2,890 2,910 0 252,300 733,121,000 52 970.000 2,900 J 10,100 2,870 B 9,600 166 KKGI Resource Alam Indonesia Tbk. --S2---1 346 350 338 340 -6 50,600 17,404,600 34 1,192.982 350 J 44,000 338 B 5,800 167 KMTR Kirana Megatara Tbk. --M3---2 478 496 472 490 12 266,800 130,359,800 62 106.987 490 T/J 7,400 488 B 2,000 168 KPIG MNC Land Tbk. --U9---2 1,315 1,335 1,295 1,325 10 2,500 3,283,500 7 285.112 1,325 T/J 3,900 1,210 B 500 169 KRAH Grand Kartech Tbk. --U4---2 2,760 2,770 2,740 2,760 0 72,400 199,577,000 87 1,003.636 2,760 T/J 6,500 2,750 B 900 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 412 448 412 448 36 47,221,100 20,593,213,400 2,912 55.696 448 T/J 195,400 446 B 68,800 171 KREN Kresna Graha Investama Tbk. --S8K--1 510 535 505 535 25 54,617,900 28,072,415,500 7,611 5,565.959 535 T/J 672,700 530 B 96,400 172 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,225 5,475 -25 404,200 2,185,827,500 707 342.188 5,475 T/J 236,900 5,400 B 77,400 173 LPCK Lippo Cikarang Tbk --S6---1 3,070 3,120 3,050 3,060 -10 677,700 2,081,410,000 290 330.811 3,060 T/J 41,200 3,050 B 51,100 174 LPKR Lippo Karawaci Tbk. --S6XXO1 482 490 482 490 8 24,767,300 12,086,408,600 1,993 125.460 490 T/J 285,600 488 B 166,100 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,950 11,075 10,700 11,075 125 2,144,200 23,367,787,500 2,416 250.957 11,100 J 7,500 11,075 T/B 16,100 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,320 1,365 1,330 1,365 45 10,253,800 13,796,281,000 1,462 352.258 1,365 T/J 1,026,600 1,355 B 1,900 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,005 1,005 755 755 -250 1,262,300 1,052,219,500 469 1,591.954 755 T/J 4,194,800 0 B 0 178 MAIN Malindo Feedmill Tbk. --U3---1 750 750 740 740 -10 360,800 268,465,000 79 420.455 740 T/J 167,900 735 B 12,900 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,880 1,920 1,885 1,900 20 7,700 14,596,500 35 113.095 1,890 J 1,000 1,885 B 300 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,250 6,300 6,175 6,300 50 1,992,200 12,443,255,000 1,089 1,008.000 6,300 T/J 670,100 6,200 B 1,100 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,590 1,590 1,565 1,565 -25 3,409,300 5,403,759,500 468 626.000 1,565 T/J 187,500 1,560 B 233,200 182 MASA Multistrada Arah Sarana Tbk. --S4---1 276 284 270 272 -4 779,700 212,233,000 44 193.402 282 J 20,900 272 T/B 11,300 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 3,990 3,990 3,990 0 4,100 16,359,000 2 1,574.555 3,990 T/J 3,900 3,900 B 10,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,850 2,970 2,820 2,880 30 79,100 223,851,000 66 221.538 2,890 J 500 2,880 T/B 900 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 680 715 675 680 0 24,927,800 17,296,396,500 3,108 42.500 685 J 123,200 680 T/B 87,200 186 MCAS M Cash Integrasi Tbk. --U9---2 1,825 1,900 1,795 1,900 75 9,135,100 16,790,583,500 591 137.184 1,900 T/J 3,470,000 1,840 B 120,000 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 216 216 214 214 -2 1,158,500 248,585,200 89 191.942 216 J 385,800 214 T/B 732,500 188 MDIA Intermedia Capital Tbk. --U9---1 168 175 171 175 7 300 51,700 2 126.812 170 J 50,000 165 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,180 2,240 2,110 2,180 0 69,900 149,982,000 13 109.000 2,180 T/J 39,600 2,130 B 4,000 190 MDLN Modernland Realty Tbk. --S6---1 302 306 296 300 -2 10,896,400 3,267,122,000 376 89.033 300 T/J 566,100 298 B 282,500 191 MEDC Medco Energi Internasional Tbk. --S2K--1 890 910 895 895 5 41,986,100 37,807,582,500 2,518 1,576.343 900 J 205,000 895 T/B 6,940,900 192 MEGA Bank Mega Tbk. --U8---1 3,140 3,070 3,070 3,070 -70 400 1,228,000 3 2,237.805 3,150 J 300 3,070 T/B 9,800 193 MERK Merck Tbk. --U5---2 8,450 0 0 8,450 0 0 0 0 22,279.642 8,500 J 6,200 8,000 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 226 228 224 226 0 10,496,500 2,370,315,800 373 67.847 228 J 2,921,400 226 T/B 1,420,200 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,420 1,400 1,420 -20 240,700 340,362,000 26 728.205 1,420 T/J 110,200 1,400 B 1,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,000 850 B 500 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,740 1,760 1,735 1,745 5 4,242,500 7,399,176,000 1,280 102.739 1,750 J 13,600 1,745 T/B 54,800 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,840 0 0 1,840 0 0 0 0 1,752.381 1,870 J 300 1,800 B 14,500 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 264 252 258 -2 4,272,400 1,106,249,200 332 645.000 258 T/J 9,500 256 B 105,700 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,450 36,425 36,350 36,425 -25 98,200 3,574,460,000 49 1,734.524 36,450 J 1,100 35,350 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,600 14,000 14,000 14,000 400 200 2,800,000 1 89,171.975 14,000 T/J 400 13,600 B 1,000 202 MLPL Multipolar Tbk. --S9K--1 143 145 143 144 1 7,383,400 1,061,206,600 422 16.517 144 T/J 474,300 143 B 251,000 203 MLPT Multipolar Technology Tbk. --U9---1 630 750 650 650 20 8,600 6,350,000 13 135.417 740 J 3,100 650 T/B 2,700 204 MMLP Mega Manunggal Property Tbk. --U6---2 585 0 0 585 0 0 0 0 100.000 580 J 10,100 560 B 100 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,350 1,300 1,345 55 34,940,900 46,509,593,000 7,355 149.444 1,345 T/J 447,300 1,340 B 525,200 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 880 910 895 910 30 163,000 147,475,000 146 60.667 915 J 400 910 T/B 58,600 207 MPPA Matahari Putra Prima Tbk. --S9K--1 452 452 440 446 -6 784,400 349,212,600 153 187.513 446 T/J 131,100 444 B 25,600 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 2,100 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 840 870 800 805 -35 209,000 169,702,000 59 52.961 820 J 10,000 800 B 1,000 210 MTDL Metrodata Electronics Tbk. --U9---1 645 645 640 640 -5 30,700 19,651,500 4 1,152.157 640 T/J 2,400 630 B 10,000 211 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---1 378 378 378 378 0 100 37,800 1 158.923 376 J 3,000 358 B 5,000 213 MYOH Samindo Resources Tbk. --U2---1 695 695 680 695 0 275,900 191,171,500 31 82.780 695 T/J 367,100 680 B 55,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,140 2,100 2,100 -20 1,173,200 2,481,923,000 662 10,505.253 2,110 J 2,200 2,100 T/B 26,700 215 MYRX Hanson International Tbk. --S6XXO2 111 113 110 113 2 390,918,300 43,418,656,200 710 77.064 114 J 2,329,000 113 T/B 1,100 216 NASA Ayana Land International Tbk. --U9---2 418 418 418 418 0 23,900 9,990,200 9 405.825 420 J 135,500 418 T/B 116,000 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,700 4,700 4,450 4,450 -250 217,800 989,081,000 319 1,369.231 4,490 J 100 4,420 B 2,500 218 NIRO Nirvana Development Tbk. --U6---2 75 80 73 73 -2 3,981,600 297,248,300 60 69.524 75 J 1,052,200 73 T/B 343,600 219 NISP Bank OCBC NISP Tbk. --U8---1 1,825 0 0 1,825 0 0 0 0 1,105.746 1,890 J 700 1,825 B 100 220 NOBU Bank Nationalnobu Tbk. --M8---1 860 870 850 870 10 11,800 10,124,500 13 232.000 870 T/J 7,900 865 B 30,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 386 392 384 388 2 118,500 45,917,600 51 45.647 388 T/J 100,000 386 B 9,000 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 820 850 780 795 -25 181,400 145,257,000 120 1,572.856 805 J 1,000 790 B 50,900 223 PALM Provident Agro Tbk. --U1---2 330 326 322 324 -6 1,000 323,800 6 88.556 324 T/J 2,100 320 B 1,100 224 PANS Panin Sekuritas Tbk. --U8---1 2,000 2,060 2,010 2,010 10 15,600 31,501,000 9 1,461.818 2,000 J 5,000 1,995 B 200 225 PBRX Pan Brothers Tbk. --S4K--1 505 505 496 496 -9 20,828,900 10,401,508,400 7,080 877.876 500 J 52,300 496 T/B 103,900 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,740 J 500 1,600 B 200 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,755 1,760 1,730 1,760 5 18,244,200 31,842,583,000 2,639 586.667 1,760 T/J 39,700 1,750 B 315,400 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,330 1,300 1,300 0 15,900 20,676,000 8 253.659 1,300 T/J 5,300 1,290 B 300 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,770 J 100 3,510 B 500 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,150 1,140 1,150 10 1,466,500 1,684,550,000 102 1,914.752 1,155 J 49,900 1,150 T/B 200 231 PNIN Paninvest Tbk. --U8---1 890 890 880 890 0 180,900 159,268,500 20 946.406 890 T/J 26,700 885 B 8,800 232 PNLF Panin Financial Tbk. --S8K--1 236 240 236 238 2 11,916,000 2,824,754,000 456 257.242 238 T/J 8,662,400 236 B 200,000 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,950 3,980 3,940 3,970 20 29,409,900 116,280,911,000 193 2,519.819 3,980 J 193,000 3,970 T/B 3,800 234 POWR Cikarang Listrindo Tbk. --M7---2 1,195 1,300 1,200 1,300 105 459,200 559,040,500 58 86.667 1,300 T/J 72,400 1,205 B 20,400 235 PPRE PP Presisi Tbk. --U7---1 396 394 382 394 -2 3,250,600 1,267,219,200 268 91.628 394 T/J 826,300 392 B 100 236 PPRO PP Properti Tbk. --S6LKO1 189 192 188 190 1 24,018,000 4,560,603,400 867 410.811 190 T/J 654,500 189 B 2,384,600 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,700 3,780 3,760 3,760 60 700 2,642,000 5 57.846 3,740 J 1,000 3,630 B 200 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 187 180 182 -2 1,847,700 337,618,200 347 590.468 182 T/J 142,700 181 B 350,000 239 PTBA Bukit Asam Tbk. --S2BXO1 2,440 2,510 2,450 2,480 40 31,256,700 77,752,343,000 2,557 2,156.522 2,490 J 6,200 2,480 T/B 66,800 240 PTPP PP (Persero) Tbk. --S6XXO1 2,550 2,650 2,550 2,650 100 11,897,500 31,102,955,000 2,167 498.120 2,660 J 355,000 2,650 T/B 1,552,700 241 PTRO Petrosea Tbk. --M2---1 1,765 1,950 1,790 1,905 140 15,444,400 29,186,236,500 3,243 1,524.000 1,910 J 1,900 1,905 T/B 17,000 242 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 690 695 680 695 5 15,467,900 10,660,885,500 2,428 2,679.363 695 T/J 1,323,300 680 B 800,300 244 RAJA Rukun Raharja Tbk. --S7---1 286 300 280 284 -2 671,000 188,630,400 25 975.543 284 T/J 200 282 B 35,800 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,090 1,030 1,065 -5 5,491,500 5,795,843,500 947 665.625 1,065 T/J 1,829,500 1,055 B 100 246 RDTX Roda Vivatex Tbk --U6---1 5,900 0 0 5,900 0 0 0 0 310.822 6,600 J 100 5,900 B 7,000 247 RIMO Rimo International Lestari Tbk --S9---2 156 158 152 154 -2 539,249,700 83,169,754,200 920 84.549 155 J 279,500 154 T/B 595,100 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 0 0 380 0 0 0 0 2,973.396 350 J 2,000 322 B 200 249 RODA Pikko Land Development Tbk. --U6---2 165 165 165 165 0 6,100 1,006,500 4 263.452 169 J 100 157 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,250 1,260 0 65,300 82,043,000 38 494.118 1,260 T/J 12,700 1,255 B 5,300 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 585 585 570 580 -5 1,537,100 887,683,500 584 725.000 580 T/J 20,200 575 B 5,100 252 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 9,075 9,100 9,000 9,100 25 7,500 67,650,000 6 5,870.968 9,100 T/J 4,900 8,900 B 500 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,500 2,450 2,490 20 13,297,300 32,946,638,000 1,680 1,126.427 2,490 T/J 348,500 2,470 B 3,100 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 885 880 800 880 -5 1,900 1,602,000 4 984.285 900 J 20,000 885 B 1,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,560 2,550 2,550 0 420,000 1,072,534,000 141 108.974 2,550 T/J 1,500 2,540 B 23,000 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,550 1,450 1,450 1,450 -100 11,100 16,095,000 1 67.383 1,450 T/J 10,000 1,400 B 5,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 795 790 790 0 2,071,200 1,636,689,500 232 564.286 795 J 129,400 790 T/B 20,400 259 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---1 550 555 545 550 0 1,353,700 742,805,000 126 94.828 555 J 972,800 550 T/B 361,100 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,000 9,275 8,600 8,675 -325 1,229,800 10,885,245,000 1,353 98.525 8,675 T/J 31,700 8,650 B 600 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 486 515 484 500 14 16,497,600 8,283,004,200 3,788 45.455 500 T/J 388,500 498 B 226,500 263 SMAR Smart Tbk. --U1---2 3,600 3,600 3,600 3,600 0 500 1,800,000 1 1,189.454 3,800 J 800 3,510 B 500 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,410 3,410 3,150 3,220 -190 870,100 2,790,804,000 802 575.000 3,240 J 3,200 3,220 T/B 17,000 265 SMCB Holcim Indonesia Tbk. --M3---1 835 835 825 830 -5 35,800 29,768,000 24 1,002.415 835 J 32,300 830 T/B 11,300 266 SMDR Samudera Indonesia Tbk. --S7---1 456 494 458 482 26 64,831,100 31,139,852,600 5,113 1,934.345 482 T/J 546,600 480 B 125,800 267 SMRA Summarecon Agung Tbk. --S6XXO1 915 960 915 940 25 20,867,100 19,703,461,000 2,013 1,544.528 945 J 96,800 940 T/B 1,264,000 268 SMRU SMR Utama Tbk. --U2---2 494 494 494 494 0 3,500 1,729,000 4 120.807 496 J 157,500 492 B 22,400 269 SMSM Selamat Sempurna Tbk. --S4---1 1,240 1,265 1,245 1,265 25 584,800 730,112,000 81 3,378.830 1,265 T/J 1,300 1,250 B 19,900 270 SOCI Soechi Lines Tbk. --M7---1 250 260 250 250 0 66,574,600 16,933,629,200 2,983 45.455 250 T/J 901,300 248 B 1,597,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 214 194 200 -6 16,300 3,285,200 22 213.445 206 J 600 200 T/B 800 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 374 364 368 2 220,484,400 81,082,198,600 3,073 153.333 370 J 6,193,200 368 T/B 3,794,800 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,570 3,600 0 46,000 165,173,000 12 65.455 3,620 J 3,200 3,590 B 300 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 498 500 0 8,423,900 4,228,134,500 763 205.128 505 J 36,400 500 T/B 5,192,700 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,420 1,450 -5 23,091,200 33,068,434,000 1,597 216.418 1,455 J 81,000 1,450 T/B 600 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 20,100 1,005,000 91 64.769 50 T/J 87,538,100 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,680 3,720 3,680 3,720 40 628,200 2,322,108,000 290 3,381.818 3,720 T/J 33,600 3,710 B 126,500 280 TARA Sitara Propertindo Tbk. --S6K--1 755 775 750 760 5 38,117,300 29,018,515,000 2,353 716.981 770 J 150,000 760 T/B 124,600 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,700 6,725 6,525 6,725 25 1,094,300 7,288,937,500 1,373 332.099 6,725 T/J 180,900 6,700 B 194,200 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,210 1,240 1,200 1,205 -5 6,996,300 8,540,555,500 908 274.394 1,205 T/J 439,300 1,200 B 123,900 283 TCID Mandom Indonesia Tbk. --U5---1 18,800 0 0 18,800 0 0 0 0 1,844.005 18,700 J 3,400 16,500 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 1,000 940 940 0 329,800 318,997,000 116 303.226 975 J 10,000 940 T/B 245,300 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 630 630 630 -160 100 63,000 1 142.766 785 J 100 630 T/B 500 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,600 2,600 2,600 50 200 520,000 1 2,136.577 2,550 J 1,800 2,050 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 535 535 505 525 -10 717,700 374,594,000 182 262.500 525 T/J 2,200 520 B 800 288 TINS Timah (Persero) Tbk. --S2K--1 820 845 820 835 15 17,205,800 14,297,965,000 2,291 426.680 835 T/J 373,100 830 B 964,000 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 2,980 2,990 2,930 2,980 0 618,800 1,829,180,000 237 184.248 2,980 T/J 39,400 2,970 B 3,800 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,170 1,195 1,085 1,130 -40 3,100 3,473,500 11 519.803 1,140 J 3,000 1,105 B 500 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,270 2,400 2,270 2,400 130 101,200 242,726,000 13 126.316 2,400 T/J 12,100 2,080 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,570 3,580 3,540 3,570 0 10,392,500 37,099,964,000 848 1,151.613 3,570 T/J 235,700 3,540 B 12,500 293 TOTL Total Bangun Persada Tbk. --S6---1 660 665 655 655 -5 235,600 154,978,500 79 235.420 665 J 31,300 655 T/B 189,500 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 400 400 0 32,600 13,040,000 14 1,297.564 400 T/J 65,600 398 B 8,200 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 4,000 4,000 3,950 3,960 -40 365,200 1,455,697,000 259 3,785.019 3,970 J 5,000 3,960 T/B 29,400 296 TRAM Trada Alam Minera Tbk. --U7---1 189 204 190 204 15 418,690,900 83,449,160,900 6,417 168.603 206 J 12,994,800 204 T/B 10,707,600 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 146 145 145 -4 300 43,600 3 146.118 147 J 300 145 T/B 200 298 TRST Trias Sentosa Tbk. --U3---1 360 382 382 382 22 100 38,200 1 227.869 382 T/J 25,000 374 B 30,000 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,690 1,755 1,690 1,755 65 1,100 1,924,000 8 313.080 1,740 J 20,100 1,680 B 500 300 TURI Tunas Ridean Tbk. --M9---1 1,110 1,110 1,105 1,110 0 1,485,800 1,649,227,000 31 2,466.667 1,115 J 172,400 1,110 T/B 343,400 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,290 1,290 1,255 1,285 -5 99,800 127,411,000 70 2,491.469 1,285 T/J 200 1,270 B 23,100 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 3,500 3,500 3,500 80 100 350,000 1 129.626 3,560 J 3,000 3,400 B 2,300 303 VICO Victoria Investama Tbk. --U8---1 210 212 204 212 2 6,200 1,296,800 6 169.600 212 T/J 2,600 204 B 100 304 VIVA Visi Media Asia Tbk. --S9---1 324 324 316 316 -8 23,657,800 7,655,174,200 222 105.333 318 J 70,000 316 T/B 11,800 305 VOKS Voksel Electric Tbk. --S4---1 288 286 286 286 -2 10,000 2,860,000 5 126.513 288 J 20,000 284 B 100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 258 258 254 254 -4 5,430,800 1,382,779,600 218 87.586 256 J 10,000 254 T/B 10,135,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,525 1,565 1,510 1,550 25 34,546,900 53,141,970,500 3,524 398.403 1,555 J 94,000 1,550 T/B 1,248,700 308 WINS Wintermar Offshore Marine Tbk. --U7---1 322 310 310 310 -12 100 31,000 1 83.835 314 J 12,000 308 B 100 309 WOOD Integra Indocabinet Tbk. --S5---2 234 234 230 232 -2 1,587,400 367,456,800 74 89.231 232 T/J 292,200 228 B 479,000 310 WSBP Waskita Beton Precast Tbk. --S3I--2 400 408 396 406 6 38,577,700 15,586,735,000 1,545 82.857 408 J 2,112,500 406 T/B 4,435,800 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,290 2,150 2,290 130 30,000,900 67,467,426,000 3,439 618.084 2,300 J 3,196,800 2,290 T/B 97,300 312 WTON Wijaya Karya Beton Tbk. --S3K--1 494 505 496 500 6 15,941,700 7,956,137,800 809 84.746 500 T/J 685,700 498 B 634,900 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,465 1,515 1,460 1,515 50 54,000,800 80,702,508,000 4,249 1,082.143 1,515 T/J 1,337,200 1,510 B 259,400 Total 4,581,017,400 2,590,204,318,600 231,695 3,620,584,500 155,760,400 Jakarta, 04 January 2018 Trading Division