List of Securities Quotation: IDX SMC Composite Date: Friday, 12 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 13,525 13,650 13,325 13,325 -200 1,200,700 16,117,787,500 922 1,082.489 13,350 J 10,100 13,325 T/B 23,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,500 J 3,500 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,240 J 300 2,100 B 2,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,295 1,280 1,290 10 6,829,100 8,785,454,500 1,936 1,573.171 1,290 T/J 853,400 1,285 B 6,000 5 ACST Acset Indonusa Tbk. --U6---1 2,610 2,700 2,610 2,680 70 226,700 605,768,000 81 112.544 2,680 T/J 23,800 2,670 B 26,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,040 2,050 2,010 2,030 -10 8,602,300 17,476,100,000 1,052 1,594.245 2,030 T/J 527,600 2,020 B 832,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,600 8,000 7,600 7,800 200 75,500 586,285,000 112 335.484 7,875 J 2,000 7,800 T/B 1,300 8 AGII Aneka Gas Industri Tbk. --S3---1 690 700 685 695 5 3,770,500 2,619,630,000 41 63.182 695 T/J 38,600 690 B 17,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 545 550 530 530 -15 4,700,200 2,514,490,500 564 865.900 535 J 219,000 530 T/B 541,300 10 AGRS Bank Agris Tbk. --U8---2 240 244 236 240 0 12,300 2,941,200 10 218.182 240 T/J 69,900 236 B 12,300 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 480 472 476 0 9,298,100 4,423,492,000 960 57.937 478 J 245,600 476 T/B 352,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,350 6,250 6,275 0 2,970,300 18,663,902,500 964 5,001.156 6,300 J 251,400 6,275 T/B 157,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 364 360 358 360 -4 14,103,100 5,048,911,800 7 179.860 360 T/J 158,700 348 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 356 360 356 360 4 254,500 90,620,000 11 342.857 370 J 1,000 354 B 501,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 6,000 5,850 5,850 -200 42,500 249,970,000 33 238.776 5,850 T/J 70,300 5,825 B 8,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 580 580 570 570 -10 56,600 32,585,500 37 1,454.490 575 J 2,100 570 T/B 1,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,235 1,240 1,230 1,240 5 353,800 437,470,000 37 103.333 1,240 T/J 1,100 1,230 B 400 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 650 670 645 665 15 66,859,000 44,095,858,500 2,762 438.452 665 T/J 5,744,500 660 B 2,693,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,600 154,148,000 4 113.956 1,780 T/J 2,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 474 476 476 476 2 100 47,600 1 506.297 476 T/J 227,000 474 B 236,600 21 APLN Agung Podomoro Land Tbk. --M6---1 220 224 220 222 2 9,963,000 2,220,362,200 476 60.822 224 J 814,400 222 T/B 683,600 22 ARII Atlas Resources Tbk. --U2---2 975 0 0 975 0 0 0 0 65.000 1,000 J 6,000 910 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 312 316 288 306 -6 17,323,000 5,226,991,200 546 102.000 308 J 480,800 306 T/B 1,052,700 24 ARNA Arwana Citramulia Tbk. --S3---1 338 344 338 340 2 117,200 40,009,600 37 2,310.882 342 J 30,000 340 T/B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,290 1,290 -10 216,100 279,197,500 26 267.457 1,290 T/J 50,000 1,285 B 77,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 870 880 860 880 10 1,788,400 1,556,409,000 282 1,629.630 880 T/J 47,300 860 B 47,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 380 374 378 0 11,458,800 4,323,166,400 820 360.000 380 J 3,496,600 378 T/B 879,000 28 ATIC Anabatic Technologies Tbk. --U9---1 800 720 660 710 -90 1,000 710,000 4 101.429 780 J 100 710 T/B 1,700 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 2,000 2,000 1,995 2,000 0 28,900 57,792,500 12 1,808.809 2,000 T/J 4,100 1,995 B 4,500 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 51 52 -1 3,408,400 178,243,200 48 59.684 52 T/J 1,028,300 51 B 1,777,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 212 212 0 177,200 37,566,400 15 156.302 214 J 579,200 212 T/B 2,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,520 1,480 1,520 0 52,000 78,875,000 9 1,900.000 1,520 T/J 5,200 1,480 B 2,500 34 BBKP Bank Bukopin Tbk. --S8---1 580 590 575 580 0 1,791,100 1,041,240,000 302 172.061 585 J 300,000 580 T/B 138,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,620 3,670 3,620 3,630 10 11,233,700 40,802,442,000 1,832 473.478 3,630 T/J 5,956,200 3,620 B 30,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 330 336 330 330 0 2,163,900 723,199,000 51 335.980 332 J 5,500 328 B 40,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,500 J 2,000 1,350 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 6,900 7,075 6,975 7,050 150 2,323,400 16,328,090,000 1,332 3.981 7,075 J 166,500 7,050 T/B 78,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 574,900 28,745,000 71 217.306 50 T/J 160,886,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 280 270 276 2 84,110,200 23,242,677,400 1,561 162.353 276 T/J 9,698,400 274 B 2,403,700 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 675 660 675 0 481,800 325,167,500 69 3,459.055 675 T/J 592,600 670 B 100 44 BGTG Bank Ganesha Tbk. --S8---2 85 87 83 85 0 611,500 51,857,800 82 82.524 86 J 293,300 85 T/B 23,300 45 BHIT MNC Investama Tbk. --S9K--1 94 97 94 96 2 51,290,000 4,899,462,300 7,941 280.743 96 T/J 537,700 95 B 363,900 46 BINA Bank Ina Perdana Tbk. --U8---2 1,025 1,045 1,010 1,010 -15 30,104,100 31,208,987,500 37 570.634 1,020 J 14,300 1,010 T/B 7,400 47 BIPI Benakat Integra Tbk. --S2K--2 89 94 86 86 -3 185,434,500 16,683,995,200 3,581 61.429 87 J 3,386,900 86 T/B 4,467,500 48 BIRD Blue Bird Tbk. --U7---1 3,500 3,550 3,500 3,550 50 61,700 218,592,000 40 54.615 3,560 J 1,300 3,550 T/B 1,900 49 BISI BISI International Tbk. --S1---1 1,760 1,760 1,745 1,750 -10 108,400 189,705,000 13 875.000 1,750 T/J 348,600 1,745 B 29,900 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,230 2,250 2,220 2,240 10 10,343,000 23,063,290,000 589 373.333 2,240 T/J 82,700 2,230 B 324,300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 745 735 735 -5 15,115,300 11,180,509,500 1,087 170.930 740 J 353,100 735 T/B 689,900 52 BKSL Sentul City Tbk. --S6K--1 137 140 136 138 1 75,354,900 10,403,364,900 1,357 9.536 138 T/J 3,839,000 137 B 4,016,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 218 208 204 208 -10 1,900 394,800 2 477.283 220 J 1,000 208 T/B 15,200 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 9,075 9,050 9,075 -925 200 1,812,500 2 302.500 9,975 J 300 9,075 T/B 200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 352 374 332 340 -12 66,400 24,602,800 23 106.250 362 J 200 340 T/B 3,700 57 BMTR Global Mediacom Tbk. --S9LKO1 640 640 625 630 -10 38,921,300 24,527,653,500 6,581 512.779 635 J 229,200 630 T/B 6,881,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,025,600 51,280,000 19 1.719 50 T/J 2,343,386,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,315 1,390 1,270 1,350 35 6,449,200 8,747,619,000 864 9.968 1,355 J 176,200 1,350 T/B 296,900 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 284 284 274 274 -10 3,170,100 883,771,800 273 3.238 278 J 200 274 T/B 1,302,000 61 BNLI Bank Permata Tbk. --M8K--1 615 620 610 615 0 1,990,200 1,223,300,500 663 6.696 615 T/J 45,000 610 B 1,127,300 62 BOGA Bintang Oto Global Tbk. --S9---2 615 615 605 605 -10 4,353,900 2,663,539,000 285 587.379 610 J 41,100 605 T/B 317,500 63 BOLT Garuda Metalindo Tbk. --U4---2 970 970 960 960 -10 289,500 279,258,000 200 174.545 960 T/J 5,700 955 B 28,700 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,500 J 500 5,600 B 2,600 65 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,475 J 1,100 6,700 B 3,000 66 BRMS Bumi Resources Minerals Tbk. --U9---2 88 90 81 83 -5 852,115,000 72,918,674,200 6,077 13.071 84 J 8,728,100 83 T/B 1,200 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,190 J 1,000 1,100 B 2,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,100 2,130 2,100 2,110 10 16,374,000 34,661,560,000 1,646 165.243 2,120 J 44,100 2,110 T/B 30,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,670 1,700 1,675 1,685 15 10,724,100 18,079,444,500 1,703 330.065 1,685 T/J 1,304,300 1,680 B 309,400 70 BSIM Bank Sinarmas Tbk. --U8---1 875 875 875 875 0 300 262,500 3 596.785 880 J 28,600 670 B 400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,200 2,650 2,300 2,300 100 32,700 76,590,000 20 117.949 2,350 J 10,000 2,300 T/B 5,800 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,790 0 0 1,790 0 0 0 0 1,336.519 1,790 J 14,500 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 128 133 126 132 4 2,205,600 286,873,900 176 1,011.339 133 J 140,400 132 T/B 87,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 10,000 500,000 1 46.913 50 T/J 457,571,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,640 2,670 2,640 2,650 10 479,100 1,270,739,000 151 513.007 2,650 T/J 20,000 2,640 B 16,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,500 1,480 1,480 -70 300 446,000 3 250.847 1,500 J 10,100 1,480 T/B 200 77 BUMI Bumi Resources Tbk. --S2LKO2 298 308 294 296 -2 822,034,200 247,576,570,200 8,565 17.179 296 T/J 10,969,900 294 B 19,936,500 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 520 520 520 0 200 104,000 2 200.000 520 T/J 300 484 B 1,300 79 BVIC Bank Victoria International Tbk. --S8---1 250 254 240 240 -10 786,900 192,409,000 136 226.944 240 T/J 2,700 238 B 9,500 80 BWPT Eagle High Plantations Tbk. --U1K--1 206 208 200 200 -6 58,137,900 11,757,692,600 917 43.742 202 J 470,000 200 T/B 12,523,800 81 BYAN Bayan Resources Tbk. --U2---1 10,550 10,700 10,200 10,250 -300 2,200 22,965,000 5 176.724 10,250 T/J 100 10,200 B 9,300 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,425 1,420 1,420 1,420 -5 1,100 1,562,000 6 81.143 1,470 J 50,200 1,420 T/B 100 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 210 196 158 168 -42 29,033,200 4,938,349,700 2,313 306.922 169 J 30,000 168 T/B 337,800 84 CASS Cardig Aero Services Tbk. --U7---2 720 730 730 730 10 2,600 1,898,000 2 182.500 730 T/J 5,400 720 B 84,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 82 97 82 88 6 16,265,700 1,474,722,100 1,119 563.200 89 J 64,900 88 T/B 289,800 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 294 284 286 2 2,230,300 636,380,000 20 22.380 294 J 53,000 284 B 203,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 850 720 710 710 -140 4,700 3,370,000 6 2,576.384 720 J 6,700 710 T/B 19,900 88 CLEO Sariguna Primatirta Tbk. --S5---2 890 895 880 885 -5 2,423,300 2,153,809,500 323 769.565 890 J 475,400 885 T/B 78,800 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,540 1,575 1,535 1,540 0 34,300 52,896,500 69 147.360 1,540 T/J 10,600 1,535 B 2,500 90 COWL Cowell Development Tbk. --M6---2 870 875 865 875 5 346,500 302,028,500 102 673.077 875 T/J 6,300 865 B 900 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,190 3,220 3,170 3,210 20 4,012,200 12,856,907,000 1,539 14,619.484 3,220 J 154,500 3,210 T/B 201,200 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 0 0 50 0 0 0 0 45.455 50 J 131,115,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 414 416 416 416 2 597,800 248,684,800 85 209.926 416 T/J 3,300 414 B 6,700 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,800 0 0 1,800 0 0 0 0 600.000 1,780 J 100 1,500 B 500 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 1,180 1,190 1,165 1,175 -5 6,278,900 7,397,109,500 674 263.076 1,175 T/J 300 1,170 B 154,500 97 DART Duta Anggada Realty Tbk. --U6---1 300 306 306 306 6 500 153,000 3 56.568 310 J 100 306 T/B 2,200 98 DEWA Darma Henwa Tbk --U2---1 54 59 50 50 -4 939,245,800 51,424,650,200 8,515 16.496 51 J 3,691,500 50 T/B 51,116,800 99 DILD Intiland Development Tbk. --S6---1 338 346 338 342 4 10,582,900 3,610,653,200 1,072 59.596 342 T/J 639,300 340 B 26,100 100 DKFT Central Omega Resources Tbk. --U2---2 382 386 380 384 2 224,300 86,071,000 13 986.386 384 T/J 95,000 380 B 46,300 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,750 4,700 4,750 0 16,900 79,485,000 15 28,393.807 4,750 T/J 9,500 4,650 B 1,500 102 DMAS Puradelta Lestari Tbk. --M6K--1 166 167 163 164 -2 33,937,200 5,569,662,200 1,657 78.095 164 T/J 1,500,000 163 B 2,567,700 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,210 2,210 2,180 2,210 0 1,200 2,649,000 3 1,941.338 2,220 J 21,800 2,210 T/B 8,900 104 DOID Delta Dunia Makmur Tbk. --S2K--2 885 925 890 895 10 63,178,700 57,408,745,000 2,647 1,211.686 895 T/J 316,500 890 B 908,600 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 296 276 292 14 223,900 63,400,400 77 53.091 292 T/J 28,700 290 B 100 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 374 386 374 374 0 1,242,300 471,371,800 97 101.081 380 J 62,900 374 T/B 49,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,650 J 800 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 1,960 0 0 1,960 0 0 0 0 721.460 1,990 J 5,000 1,955 B 100 110 ELSA Elnusa Tbk. --S2K--1 414 426 414 416 2 134,190,700 56,431,846,400 3,222 104.000 418 J 2,637,800 416 T/B 17,399,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,988,900 399,445,000 416 10.308 50 T/J 250,138,300 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,960 J 4,000 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 710 715 700 705 -5 5,213,800 3,683,853,000 542 70.500 710 J 627,600 705 T/B 591,900 114 ESSA Surya Esa Perkasa Tbk. --U2---1 220 236 220 230 10 9,506,800 2,156,339,200 452 377.049 230 T/J 153,300 228 B 903,500 115 EXCL XL Axiata Tbk. --S7XXO1 3,290 3,300 3,180 3,200 -90 5,213,300 17,000,605,000 1,637 162.402 3,210 J 1,800 3,200 T/B 102,300 116 FAST Fast Food Indonesia Tbk. --U9---2 1,485 1,500 1,485 1,500 15 1,200 1,798,500 3 2,359.047 1,520 J 5,000 1,500 T/B 3,900 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,375 5,325 5,325 -25 81,100 433,095,000 68 1,220.323 5,325 T/J 2,100 5,300 B 16,000 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,480 1,500 1,450 1,495 15 119,200 177,830,000 33 299.000 1,500 J 31,700 1,455 B 2,000 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,350 2,350 2,350 -50 8,000 18,800,000 4 1,880.000 2,400 J 500 2,300 B 1,500 120 FMII Fortune Mate Indonesia Tbk --U6---2 525 525 520 525 0 710,300 369,356,500 13 525.000 525 T/J 1,000 484 B 500 121 FORZ Forza Land Indonesia Tbk. --S6---1 765 765 740 765 0 11,975,200 9,087,951,500 159 347.727 755 J 6,000 740 B 144,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 204 206 198 198 -6 2,091,800 424,056,600 235 60.058 200 J 22,500 198 T/B 4,000 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 14,900 745,000 12 2.778 50 T/J 4,993,600 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,600 2,590 2,590 2,590 -10 50,000 129,500,000 2 103.600 2,590 T/J 2,200 2,460 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 300 306 300 302 2 6,790,800 2,057,902,800 431 40.597 304 J 673,200 302 T/B 1,111,900 126 GJTL Gajah Tunggal Tbk. --S4K--1 705 715 700 705 0 3,753,700 2,644,036,000 280 138.409 710 J 906,800 705 T/B 188,500 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 342 342 334 338 -4 28,083,300 9,471,363,400 595 84.500 340 J 506,400 338 T/B 4,800 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 0 0 10,300 0 0 0 0 1,791.304 10,400 J 100 8,500 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---1 158 158 147 154 -4 527,300 80,450,000 46 61.600 154 T/J 199,900 152 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 350 336 332 334 -16 2,700 901,800 7 52.671 346 J 1,200 334 T/B 7,100 132 HERO Hero Supermarket Tbk. --U9---1 970 970 920 920 -50 1,900 1,838,000 5 1,920.347 965 J 2,000 920 T/B 5,900 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,960 3,000 2,990 2,990 30 201,200 603,153,000 37 915.325 2,990 T/J 2,100 2,970 B 500 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 700 700 700 -5 100 70,000 1 1,076.923 700 T/J 1,400 660 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 284 282 282 0 96,800 27,390,400 17 94.000 284 J 174,100 282 T/B 4,900 136 HRUM Harum Energy Tbk. --S2K--1 2,360 2,400 2,320 2,360 0 2,755,800 6,493,855,000 868 45.385 2,370 J 5,000 2,360 T/B 900,900 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,000 J 200 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 1,050 1,050 1,050 0 400 420,000 2 82.031 1,050 T/J 24,600 1,040 B 10,000 139 IIKP Inti Agri Resources Tbk --U5---2 304 306 296 298 -6 276,208,900 83,254,809,200 1,984 571.999 300 J 185,600 298 T/B 100 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 900 820 850 0 26,300 22,264,000 23 114.113 850 T/J 10,100 840 B 5,700 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 284 290 278 288 4 3,947,600 1,135,381,800 373 57.600 290 J 131,300 288 T/B 1,366,700 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,035 1,030 1,035 -10 340,600 352,331,000 17 272.368 1,035 T/J 108,900 1,025 B 11,500 143 INAF Indofarma Tbk. --U5K--1 4,320 4,370 4,300 4,300 -20 117,400 506,948,000 182 1,720.000 4,310 J 1,200 4,300 T/B 5,000 144 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,190 3,110 3,180 10 5,851,200 18,532,628,000 1,267 1,297.959 3,180 T/J 152,900 3,170 B 30,100 145 INDY Indika Energy Tbk. --S7K--1 3,910 4,040 3,810 3,850 -60 35,461,600 138,740,508,000 6,128 130.508 3,860 J 8,600 3,850 T/B 204,900 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,650 5,975 5,675 5,825 175 11,720,100 68,445,495,000 1,846 300.154 5,850 J 1,061,200 5,825 T/B 169,900 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 83 81 82 0 1,018,500 83,667,000 170 0.468 82 T/J 7,900 81 B 971,800 148 INPP Indonesian Paradise Property Tbk. --M9---2 615 610 610 610 -5 100,200 61,122,000 34 580.952 610 T/J 103,800 605 B 153,500 149 INTA Intraco Penta Tbk. --U9---2 450 454 450 450 0 1,672,100 754,255,600 318 317.212 450 T/J 101,600 446 B 361,300 150 ISAT Indosat Tbk. --S7K--1 6,100 6,600 5,850 6,000 -100 7,759,200 46,751,080,000 2,439 428.571 6,000 T/J 230,700 5,975 B 108,000 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 124 128 122 123 -1 3,925,100 486,638,800 272 41.695 123 T/J 82,600 122 B 284,200 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,700 24,525 23,725 23,750 50 1,729,800 41,805,572,500 1,519 169.643 24,250 J 100 23,750 T/B 377,700 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 120 127 116 123 3 219,200 26,791,300 54 87.857 122 J 20,000 118 B 100 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 480 480 480 2 20,000 9,600,000 2 272.279 480 T/J 500 478 B 57,200 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 540 540 0 200 108,000 1 446.957 540 T/J 300,600 500 B 1,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,355 1,385 1,355 1,360 5 1,183,200 1,617,422,500 585 371.788 1,365 J 111,600 1,360 T/B 10,000 157 JRPT Jaya Real Property Tbk. --S6---1 840 840 830 835 -5 1,644,400 1,375,375,500 177 802.885 840 J 42,000 830 B 9,500 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,225 6,300 6,175 6,225 0 12,088,300 75,014,417,500 3,053 367.083 6,250 J 40,600 6,225 T/B 88,400 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,100 2,110 2,110 2,110 10 100 211,000 1 454.428 2,240 J 400 1,920 B 300 160 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,520 2,450 2,470 -30 476,800 1,176,988,000 362 2,470.000 2,480 J 8,500 2,470 T/B 8,300 161 KBLI KMI Wire & Cable Tbk. --S4K--1 440 446 436 438 -2 3,864,400 1,699,384,800 1,545 53.221 438 T/J 38,200 436 B 35,700 162 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---1 288 300 284 286 -2 13,801,000 3,972,330,400 571 9.923 288 J 49,500 286 T/B 538,000 164 KINO Kino Indonesia Tbk. --U5---2 2,040 2,040 2,040 2,040 0 5,800 11,832,000 6 53.684 2,040 T/J 2,200 2,000 B 100 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,820 2,750 2,820 10 309,200 864,150,000 58 940.000 2,820 T/J 16,000 2,800 B 7,700 166 KKGI Resource Alam Indonesia Tbk. --S2---1 426 430 416 430 4 663,300 281,028,400 198 1,508.772 430 T/J 10,500 426 B 23,100 167 KMTR Kirana Megatara Tbk. --M3---2 474 480 464 470 -4 220,200 103,279,000 51 102.620 470 T/J 1,900 468 B 22,000 168 KPIG MNC Land Tbk. --U9---2 1,305 1,340 1,260 1,325 20 2,000 2,591,500 6 285.112 1,300 J 1,400 990 B 1,500 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,770 2,740 2,750 10 90,800 249,977,000 116 1,000.000 2,750 T/J 1,800 2,740 B 400 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 458 474 452 466 8 38,817,200 18,078,225,800 2,068 57.934 468 J 354,200 466 T/B 1,726,400 171 KREN Kresna Graha Investama Tbk. --S8K--1 575 580 560 570 -5 39,232,200 22,291,991,500 5,526 5,930.087 570 T/J 106,100 565 B 5,200 172 LINK Link Net Tbk. XDS9K--1 5,475 5,475 5,350 5,475 0 393,600 2,152,442,500 385 342.188 5,500 J 5,000 5,375 B 2,300 173 LPCK Lippo Cikarang Tbk --S6---1 3,080 3,150 3,060 3,080 0 505,700 1,557,648,000 452 332.973 3,080 T/J 348,200 3,070 B 13,600 174 LPKR Lippo Karawaci Tbk. --S6XXO1 488 492 482 484 -4 14,830,900 7,201,258,600 2,235 123.924 486 J 8,082,900 484 T/B 601,900 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,375 11,475 10,575 10,625 -750 4,058,500 43,862,957,500 2,915 240.760 10,625 T/J 44,000 10,600 B 17,700 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,410 1,420 1,380 1,390 -20 10,418,900 14,542,865,000 1,298 358.710 1,390 T/J 750,700 1,385 B 717,500 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 895 940 860 870 -25 4,044,500 3,633,380,500 1,205 1,834.437 880 J 41,100 870 T/B 27,500 178 MAIN Malindo Feedmill Tbk. --U3---1 695 705 695 695 0 247,100 173,481,500 89 394.886 705 J 108,000 695 T/B 114,500 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,940 1,940 1,940 1,940 0 4,600 8,924,000 6 115.476 1,940 T/J 76,900 1,905 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,400 6,625 6,375 6,625 225 4,346,300 28,428,907,500 1,954 1,060.000 6,625 T/J 247,800 6,600 B 42,200 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,750 1,820 1,700 1,770 20 11,106,500 19,746,081,000 1,201 708.000 1,780 J 31,500 1,770 T/B 12,500 182 MASA Multistrada Arah Sarana Tbk. --S4---1 284 288 280 282 -2 1,349,900 381,304,200 78 200.512 284 J 88,300 282 T/B 79,900 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,050 J 3,600 3,900 B 20,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,140 2,960 3,010 10 199,000 604,629,000 92 231.538 3,090 J 600 3,000 B 77,600 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 770 790 740 750 -20 9,496,600 7,248,885,500 917 46.875 755 J 115,600 750 T/B 4,500 186 MCAS M Cash Integrasi Tbk. --U9---2 2,050 2,080 2,000 2,020 -30 4,785,500 9,794,751,000 424 145.848 2,040 J 800 2,020 T/B 1,084,300 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 222 216 216 -4 6,563,400 1,434,644,800 299 193.736 220 J 323,000 216 T/B 173,600 188 MDIA Intermedia Capital Tbk. --U9---1 174 174 150 174 0 22,200 3,857,900 11 126.087 174 T/J 30,500 168 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,220 2,350 2,250 2,300 80 375,400 862,322,000 48 115.000 2,300 T/J 1,600 2,260 B 44,900 190 MDLN Modernland Realty Tbk. --S6---1 308 312 300 302 -6 4,363,100 1,327,480,000 433 89.626 304 J 10,000 302 T/B 120,000 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,075 1,115 1,075 1,095 20 60,635,300 66,334,935,000 5,660 1,928.598 1,100 J 2,819,300 1,095 T/B 396,100 192 MEGA Bank Mega Tbk. --U8---1 3,000 3,190 3,000 3,010 10 2,400 7,565,000 5 2,194.069 3,140 J 100 3,000 B 9,700 193 MERK Merck Tbk. --U5---2 8,500 8,500 8,300 8,400 -100 8,100 68,390,000 7 22,147.810 8,400 T/J 8,900 8,300 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 222 224 218 222 0 11,606,300 2,564,994,800 171 66.647 222 T/J 253,000 220 B 711,200 195 MFIN Mandala Multifinance Tbk. --U8---2 1,425 1,435 1,410 1,430 5 267,200 382,182,500 19 733.333 1,430 T/J 65,100 1,425 B 24,800 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,000 810 B 1,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,810 1,830 1,790 1,800 -10 4,435,700 7,989,296,000 724 105.977 1,805 J 56,000 1,800 T/B 121,300 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,890 1,850 1,845 1,845 -45 28,000 51,728,500 19 1,757.143 1,850 J 5,200 1,845 T/B 2,900 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 262 250 260 2 2,441,100 629,285,200 209 650.000 260 T/J 12,500 258 B 16,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,625 35,700 35,625 35,650 25 109,400 3,902,122,500 51 1,697.619 35,675 J 400 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 13,800 13,600 13,700 -300 13,600 185,380,000 20 87,261.146 13,825 J 300 13,700 T/B 200 202 MLPL Multipolar Tbk. --S9K--1 157 159 150 151 -6 5,788,000 891,280,600 339 17.320 152 J 437,200 151 T/B 814,800 203 MLPT Multipolar Technology Tbk. --U9---1 555 595 555 555 0 4,500 2,530,000 13 115.625 555 T/J 2,900 550 B 100 204 MMLP Mega Manunggal Property Tbk. --U6---2 496 525 444 525 29 4,350,800 2,103,746,000 327 89.744 525 T/J 45,500 520 B 1,000,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,355 1,340 1,350 5 10,814,500 14,598,300,000 1,531 150.000 1,355 J 248,200 1,350 T/B 100,000 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 910 900 900 -5 203,800 185,074,500 46 60.000 910 J 500 900 T/B 17,100 207 MPPA Matahari Putra Prima Tbk. --S9K--1 436 442 430 430 -6 938,400 405,966,800 251 180.786 432 J 94,000 428 B 162,100 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,100 J 5,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 795 800 800 800 5 34,200 27,360,000 6 52.632 800 T/J 11,200 790 B 5,600 210 MTDL Metrodata Electronics Tbk. --U9---1 620 625 610 610 -10 193,000 118,083,000 16 1,098.149 625 J 38,900 610 T/B 25,900 211 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---1 360 360 356 356 -4 96,800 34,461,200 3 149.674 362 J 100 356 T/B 153,300 213 MYOH Samindo Resources Tbk. --U2---1 695 745 700 730 35 4,175,500 3,009,456,000 352 86.949 730 T/J 77,800 725 B 103,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,320 2,240 2,250 -10 798,200 1,816,159,000 438 11,255.628 2,250 T/J 39,000 2,240 B 52,300 215 MYRX Hanson International Tbk. --S6XXO2 112 113 111 112 0 251,670,300 28,188,715,200 383 76.382 113 J 5,734,400 112 T/B 2,997,400 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 23,000 9,568,000 3 403.883 418 J 156,300 416 T/B 132,900 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,000 4,130 3,990 4,000 0 1,119,500 4,485,604,000 302 1,230.769 4,020 J 2,200 4,000 T/B 14,500 218 NIRO Nirvana Development Tbk. --U6---2 76 82 76 80 4 1,073,000 85,875,200 61 76.190 80 T/J 94,500 79 B 3,600 219 NISP Bank OCBC NISP Tbk. --U8---1 1,880 1,930 1,800 1,800 -80 7,500 13,513,000 4 1,090.598 1,850 J 1,400 1,800 T/B 100 220 NOBU Bank Nationalnobu Tbk. --M8---1 890 920 900 900 10 4,300 3,916,500 16 240.000 900 T/J 500 890 B 5,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 416 418 410 416 0 315,500 130,396,000 67 48.941 416 T/J 140,200 414 B 5,000 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 785 815 710 750 -35 597,800 440,141,000 318 1,483.826 755 J 20,200 750 T/B 17,400 223 PALM Provident Agro Tbk. --U1---2 328 330 324 328 0 1,600 522,800 6 89.649 330 J 1,600 322 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,120 2,180 2,120 2,140 20 55,000 118,305,000 40 1,556.364 2,150 J 4,800 2,130 B 100 225 PBRX Pan Brothers Tbk. --S4K--1 498 505 488 494 -4 9,787,200 4,825,823,600 3,661 874.336 494 T/J 61,000 492 B 22,521,700 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 19,700 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,800 1,815 1,780 1,780 -20 17,709,400 31,733,660,000 2,524 593.333 1,785 J 206,000 1,780 T/B 457,500 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,340 1,290 1,290 0 148,800 191,977,000 19 251.707 1,290 T/J 52,200 1,280 B 12,800 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,920 3,670 3,450 3,450 -470 55,100 193,494,000 44 1,431.595 3,460 J 500 3,450 T/B 200 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,150 1,115 1,125 -15 2,761,300 3,107,089,500 538 1,873.127 1,130 J 70,000 1,125 T/B 26,600 231 PNIN Paninvest Tbk. --U8---1 880 900 860 870 -10 5,030,100 4,394,089,500 219 925.138 885 J 3,000 870 T/B 45,100 232 PNLF Panin Financial Tbk. --S8K--1 234 236 234 234 0 5,437,600 1,277,588,200 272 252.918 236 J 332,700 234 T/B 4,184,400 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,970 4,020 3,970 4,000 30 23,392,300 93,550,266,000 238 2,538.860 4,000 T/J 118,300 3,990 B 212,200 234 POWR Cikarang Listrindo Tbk. --M7---2 1,290 1,300 1,290 1,290 0 362,800 469,677,000 26 86.000 1,300 J 2,500 1,290 T/B 900 235 PPRE PP Presisi Tbk. --U7---1 406 406 400 402 -4 1,282,600 515,499,200 74 93.488 402 T/J 311,000 400 B 31,400 236 PPRO PP Properti Tbk. --S6LKO1 196 200 197 198 2 14,713,300 2,913,720,500 1,229 428.108 198 T/J 566,800 197 B 3,344,400 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,590 3,650 3,500 3,640 50 40,900 147,314,000 32 56.000 3,630 J 1,200 3,600 B 51,000 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 184 178 178 -1 3,426,500 617,886,700 430 577.491 180 J 10,000 178 T/B 533,300 239 PTBA Bukit Asam Tbk. --S2BXO1 2,800 2,900 2,800 2,890 90 31,830,300 91,047,290,000 3,425 2,513.043 2,890 T/J 1,129,400 2,880 B 173,200 240 PTPP PP (Persero) Tbk. --S6XXO1 3,010 3,020 2,950 2,960 -50 15,446,200 46,013,902,000 2,183 556.391 2,970 J 24,700 2,960 T/B 1,388,000 241 PTRO Petrosea Tbk. --M2---1 2,230 2,270 2,120 2,140 -90 5,701,500 12,401,817,000 1,847 1,712.000 2,140 T/J 46,700 2,130 B 73,400 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 5,775 B 100 243 PWON Pakuwon Jati Tbk. --S6BXO1 700 710 695 705 5 14,992,400 10,552,561,500 1,427 2,717.915 705 T/J 3,215,200 700 B 513,800 244 RAJA Rukun Raharja Tbk. --S7---1 302 314 300 302 0 6,726,100 2,018,102,800 19 1,037.373 308 J 10,500 302 T/B 9,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,225 1,205 1,215 10 14,146,300 17,214,291,000 1,282 759.375 1,220 J 14,600 1,215 T/B 3,930,600 246 RDTX Roda Vivatex Tbk --U6---1 7,000 6,200 6,000 6,000 -1,000 2,100 12,650,000 8 316.091 6,000 T/J 100 5,900 B 2,200 247 RIMO Rimo International Lestari Tbk --S9---2 151 153 149 150 -1 387,433,100 58,868,827,200 876 82.353 151 J 2,145,900 150 T/B 152,800 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 368 324 324 0 133,100 43,444,800 13 2,535.211 366 J 3,500 324 T/B 6,000 249 RODA Pikko Land Development Tbk. --U6---2 170 0 0 170 0 0 0 0 271.435 170 J 300 169 B 200 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,225 1,195 1,200 -5 3,237,300 3,886,044,500 419 470.588 1,200 T/J 200 1,195 B 164,400 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 590 595 580 585 -5 2,597,700 1,521,092,500 777 731.250 585 T/J 13,200 580 B 25,700 252 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 9,300 9,300 8,925 9,300 0 1,800 16,587,500 9 6,000.000 9,300 T/J 400 9,200 B 1,200 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,380 2,440 2,350 2,370 -10 11,991,600 28,559,107,000 1,776 1,072.141 2,380 J 134,900 2,370 T/B 109,800 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 890 J 1,000 705 B 23,900 256 SGRO Sampoerna Agro Tbk. --U1---1 2,560 2,560 2,500 2,540 -20 192,000 490,720,000 19 108.547 2,560 J 32,000 2,540 T/B 12,500 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,500 J 10,000 1,200 B 600 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 800 795 795 0 2,480,200 1,972,266,000 162 567.857 795 T/J 26,500 790 B 85,500 259 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---1 570 570 560 570 0 1,529,500 864,192,000 85 98.276 570 T/J 678,900 565 B 316,400 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,775 9,000 8,850 8,975 200 280,900 2,513,432,500 480 101.932 8,975 T/J 4,900 8,950 B 100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 505 500 500 -5 2,844,500 1,429,121,500 456 45.455 500 T/J 223,900 498 B 159,000 263 SMAR Smart Tbk. --U1---2 3,450 0 0 3,450 0 0 0 0 1,139.893 3,800 J 10,800 3,450 B 100 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,120 3,190 3,130 3,130 10 216,200 682,014,000 190 558.929 3,140 J 17,400 3,130 T/B 49,000 265 SMCB Holcim Indonesia Tbk. --M3---1 820 825 820 825 5 1,080,800 891,649,500 46 996.377 830 J 15,700 825 T/B 232,500 266 SMDR Samudera Indonesia Tbk. --S7---1 446 452 442 442 -4 6,914,400 3,085,282,400 668 1,773.818 442 T/J 1,400 440 B 404,200 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,000 1,030 1,000 1,020 20 13,303,700 13,568,035,000 1,208 1,675.978 1,025 J 131,800 1,020 T/B 772,000 268 SMRU SMR Utama Tbk. --U2---2 496 496 494 496 0 48,000 23,793,000 4 121.296 496 T/J 61,500 494 B 110,000 269 SMSM Selamat Sempurna Tbk. --S4---1 1,285 1,295 1,270 1,290 5 703,300 906,375,500 115 3,445.605 1,295 J 3,600 1,270 B 3,700 270 SOCI Soechi Lines Tbk. --M7---1 254 256 248 250 -4 23,476,000 5,889,416,400 855 45.455 252 J 1,281,100 250 T/B 2,204,200 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 202 194 194 -6 1,500 293,800 5 207.042 202 J 200 196 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 382 372 372 -10 243,627,400 91,281,012,600 2,786 155.000 374 J 3,160,500 372 T/B 8,587,000 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,600 3,610 10 9,300 33,493,000 4 65.636 3,610 T/J 17,500 3,590 B 1,000 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 498 515 500 505 7 11,069,900 5,597,120,500 663 207.179 505 T/J 4,389,000 500 B 2,773,900 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,430 1,410 1,425 0 21,059,700 29,863,345,500 916 212.687 1,425 T/J 93,800 1,420 B 101,000 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,380 J 700 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 11,100 555,000 4 64.769 50 T/J 97,474,000 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,500 6,800 6,800 6,800 300 500 3,400,000 1 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,740 3,710 3,740 30 1,072,100 3,993,225,000 618 3,400.000 3,740 T/J 99,900 3,730 B 123,000 280 TARA Sitara Propertindo Tbk. --S6K--1 780 780 770 770 -10 39,669,300 30,661,135,000 3,370 726.415 775 J 389,400 770 T/B 97,200 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,625 6,150 6,150 -300 731,400 4,678,715,000 829 303.704 6,275 J 8,000 6,150 T/B 67,700 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,185 1,200 1,185 1,185 0 787,100 937,895,500 152 269.839 1,190 J 123,600 1,185 T/B 40,900 283 TCID Mandom Indonesia Tbk. --U5---1 18,250 18,150 18,150 18,150 -100 500 9,075,000 1 1,780.250 18,150 T/J 22,500 0 B 0 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 970 965 940 945 -25 102,400 96,516,500 13 304.839 950 J 800 945 T/B 9,600 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 660 J 100 630 B 4,100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 2,540 2,500 2,540 -60 400 1,012,000 2 2,087.271 2,550 J 1,800 2,110 B 200 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 520 520 0 791,500 411,580,000 179 260.000 520 T/J 1,600 515 B 2,500 288 TINS Timah Tbk. --S2K--1 815 890 820 885 70 85,035,700 73,701,024,500 4,592 452.230 885 T/J 3,477,700 880 B 392,700 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,130 3,260 3,120 3,160 30 9,060,600 28,855,892,000 1,332 195.377 3,160 T/J 39,700 3,150 B 108,000 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,110 1,090 1,090 -55 148,700 163,470,000 10 501.403 1,090 T/J 2,300 1,050 B 2,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,590 2,590 2,590 2,590 0 800 2,072,000 1 136.316 2,580 J 10,200 2,450 B 200 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,370 3,410 3,320 3,410 40 7,131,400 24,136,546,000 812 1,100.000 3,420 J 60,200 3,410 T/B 14,800 293 TOTL Total Bangun Persada Tbk. --S6---1 700 705 680 700 0 621,800 432,970,500 240 251.594 700 T/J 217,800 680 B 101,000 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 396 396 -4 219,300 87,277,000 24 1,284.588 396 T/J 827,900 394 B 10,600 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,900 4,030 3,950 3,980 80 569,500 2,271,049,000 256 3,804.135 3,980 T/J 9,100 3,950 B 29,900 296 TRAM Trada Alam Minera Tbk. --U7---1 220 236 220 234 14 556,805,200 128,325,424,800 6,366 193.398 234 T/J 10,349,700 232 B 16,817,900 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 149 144 144 0 3,100 450,900 7 145.110 144 T/J 400 143 B 4,500 298 TRST Trias Sentosa Tbk. --U3---1 370 384 380 384 14 55,200 21,188,800 5 229.062 384 T/J 20,000 0 B 0 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,700 1,700 1,700 0 6,800 11,560,000 10 303.268 1,720 J 3,000 1,700 T/B 300 300 TURI Tunas Ridean Tbk. --M9---1 1,115 0 0 1,115 0 0 0 0 2,477.778 1,115 J 226,300 1,110 B 821,300 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,260 1,260 1,255 1,260 0 69,200 87,002,500 35 2,442.997 1,260 T/J 135,800 1,255 B 26,200 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 0 0 3,500 0 0 0 0 129.626 3,600 J 200 3,390 B 100 303 VICO Victoria Investama Tbk. --U8---1 216 220 216 220 4 2,700 587,400 21 176.000 218 J 400 0 B 0 304 VIVA Visi Media Asia Tbk. --S9---1 308 308 304 306 -2 4,800,200 1,469,853,000 210 102.000 306 T/J 799,500 304 B 22,500 305 VOKS Voksel Electric Tbk. --S4---1 272 278 264 278 6 2,700 736,600 9 122.974 278 T/J 1,000 262 B 700 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 268 270 262 264 -4 6,067,700 1,612,957,400 196 91.034 266 J 87,000 264 T/B 1,072,600 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,820 1,780 1,780 -20 25,653,500 45,984,401,500 2,533 457.521 1,785 J 79,800 1,780 T/B 97,800 308 WINS Wintermar Offshore Marine Tbk. --U7---1 310 314 302 302 -8 257,600 79,296,600 16 81.671 336 J 1,200 302 T/B 75,000 309 WOOD Integra Indocabinet Tbk. --S5---2 228 230 224 230 2 614,500 138,525,600 52 88.462 230 T/J 523,000 226 B 337,200 310 WSBP Waskita Beton Precast Tbk. --S3I--2 430 434 426 426 -4 52,412,500 22,472,104,400 1,777 86.939 428 J 1,019,800 426 T/B 342,300 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,560 2,580 2,520 2,560 0 29,512,600 75,413,202,000 2,654 690.958 2,570 J 1,434,600 2,560 T/B 232,700 312 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 535 540 0 12,885,200 6,951,671,500 599 91.525 540 T/J 1,384,400 535 B 3,014,200 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,555 1,600 1,555 1,600 45 52,837,200 83,308,150,000 3,641 1,142.857 1,600 T/J 16,650,900 1,595 B 2,524,900 Total 6,480,118,200 2,922,990,302,100 208,512 3,602,980,400 239,868,400 Jakarta, 12 January 2018 Trading Division