List of Securities Quotation: IDX SMC Composite Date: Tuesday, 06 February 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 12,850 12,850 12,575 12,650 -200 2,193,300 27,734,592,500 1,611 1,027.654 12,675 J 12,000 12,650 T/B 800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,350 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,250 2,230 2,060 2,100 -150 5,200 10,830,000 9 56.000 2,250 J 700 2,100 T/B 21,400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,300 1,250 1,300 -10 5,344,500 6,863,654,500 1,096 1,585.366 1,305 J 23,300 1,300 T/B 57,300 5 ACST Acset Indonusa Tbk. --U6---1 2,800 2,790 2,730 2,780 -20 173,000 477,705,000 44 116.744 2,800 J 59,600 2,780 T/B 2,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,190 2,250 2,090 2,200 10 15,400,400 33,288,323,000 1,933 1,727.753 2,210 J 117,100 2,200 T/B 318,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,575 8,700 8,150 8,500 -75 406,900 3,381,030,000 109 365.591 8,500 T/J 7,000 8,375 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 302 302 264 270 -32 10,786,200 2,989,506,200 619 24.100 270 T/J 340,200 268 B 152,500 9 AGII Aneka Gas Industri Tbk. --S3---1 800 795 725 755 -45 1,425,200 1,085,780,000 206 68.636 760 J 60,000 755 T/B 50,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 565 555 525 545 -20 33,197,300 17,867,485,000 1,892 890.406 545 T/J 172,900 540 B 666,600 11 AGRS Bank Agris Tbk. --U8---2 284 354 288 354 70 3,001,100 1,037,749,600 331 321.818 0 J 0 354 T/B 6,275,900 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 510 482 490 -35 65,786,600 32,547,604,500 3,732 59.641 490 T/J 1,740,200 488 B 2,339,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,650 5,625 5,400 5,625 -25 9,925,200 54,804,582,500 3,546 4,483.108 5,650 J 56,800 5,625 T/B 14,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 360 360 360 0 5,000 1,800,000 2 342.857 370 J 10,000 354 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,525 5,575 5,425 5,575 50 12,000 66,185,000 13 227.551 5,600 J 9,100 5,525 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 620 605 595 605 -15 6,400 3,829,500 9 1,543.801 605 T/J 1,900 595 B 16,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,390 1,395 1,390 1,395 5 363,600 505,414,500 22 116.250 1,390 J 2,000 1,360 B 2,500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 870 855 790 850 -20 226,942,600 186,877,352,500 7,240 560.427 850 T/J 2,264,900 845 B 1,127,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,600 152,368,000 3 113.956 1,780 T/J 1,900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 510 510 510 0 11,700 5,967,000 2 542.461 510 T/J 114,500 505 B 312,500 21 APLN Agung Podomoro Land Tbk. --M6---1 226 228 208 214 -12 74,262,600 15,972,211,800 2,196 58.630 216 J 882,500 214 T/B 1,215,400 22 ARII Atlas Resources Tbk. --U2---2 1,150 1,140 1,055 1,140 -10 38,100 43,004,000 17 76.000 1,140 T/J 4,300 1,065 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 294 292 264 286 -8 2,990,600 850,257,600 233 95.333 286 T/J 278,900 280 B 308,400 24 ARNA Arwana Citramulia Tbk. --S3---1 334 332 320 328 -6 974,400 317,021,000 201 2,229.321 330 J 5,000 324 B 8,100 25 ASGR Astra Graphia Tbk. --U9---1 1,275 1,285 1,250 1,275 0 231,400 291,132,000 26 264.347 1,275 T/J 3,000 1,260 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 880 865 865 -10 1,183,900 1,034,792,500 143 1,601.852 880 J 42,200 865 T/B 20,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 396 390 368 378 -18 104,792,900 39,302,173,000 4,011 360.000 378 T/J 18,700 376 B 4,276,500 28 ATIC Anabatic Technologies Tbk. --U9---1 775 0 0 775 0 0 0 0 110.714 770 J 2,000 665 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,945 1,990 1,900 1,935 -10 99,100 192,689,500 114 1,750.023 1,945 J 6,100 1,920 B 300 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 50 50 -2 7,855,200 399,385,400 119 57.388 51 J 558,300 50 T/B 17,911,400 32 BACA Bank Capital Indonesia Tbk. --U8---2 199 200 198 198 -1 10,800 2,159,000 9 145.980 198 T/J 9,500 196 B 500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,510 1,510 1,475 1,500 -10 38,100 56,910,000 9 1,875.000 1,500 T/J 2,100 1,480 B 3,000 34 BBKP Bank Bukopin Tbk. --S8---1 625 620 585 610 -15 17,312,100 10,433,695,500 683 180.961 610 T/J 102,200 605 B 818,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,395 J 4,000 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,800 0 0 1,800 0 0 0 0 450.989 0 J 0 1,450 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,650 3,620 3,560 3,600 -50 33,066,300 118,919,588,000 3,248 469.565 3,600 T/J 1,337,100 3,590 B 5,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 332 328 310 318 -14 1,784,000 582,124,200 47 323.763 324 J 500 318 T/B 40,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,555 J 40,600 1,400 B 100 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 384,600 19,230,000 39 217.306 50 T/J 155,044,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 294 276 282 -20 76,740,300 21,759,735,800 1,600 165.882 284 J 1,004,600 282 T/B 3,796,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 685 700 680 690 5 9,386,000 6,492,102,000 84 3,535.923 690 T/J 1,536,900 685 B 21,100 44 BHIT MNC Investama Tbk. --S9K--1 118 114 106 109 -9 50,138,100 5,567,828,600 1,239 318.760 109 T/J 2,565,600 108 B 727,800 45 BINA Bank Ina Perdana Tbk. --U8---2 995 1,000 995 995 0 30,521,600 30,521,097,000 54 562.160 1,020 J 56,700 995 T/B 99,500 46 BIPI Benakat Integra Tbk. --S2K--2 88 87 80 83 -5 112,560,900 9,339,423,200 2,163 59.286 83 T/J 2,815,500 82 B 3,566,100 47 BIRD Blue Bird Tbk. --U7---1 3,600 3,590 3,520 3,530 -70 174,200 616,075,000 138 54.308 3,540 J 29,200 3,530 T/B 433,000 48 BISI BISI International Tbk. --S1---1 1,765 1,770 1,695 1,770 5 778,200 1,368,613,500 56 885.000 1,770 T/J 219,900 1,710 B 11,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,320 2,220 2,320 40 12,605,000 28,606,940,000 754 386.667 2,320 T/J 328,700 2,280 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 770 765 735 750 -20 25,873,200 19,342,818,500 1,832 174.419 755 J 1,136,500 750 T/B 668,800 51 BKSL Sentul City Tbk. --S6K--1 179 180 164 171 -8 572,762,800 98,206,682,800 7,550 11.816 172 J 2,243,200 171 T/B 5,207,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 216 0 0 216 0 0 0 0 495.640 214 J 5,900 210 B 5,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,800 9,700 9,700 9,700 -100 500 4,850,000 1 323.333 9,600 J 200 8,525 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 358 322 342 2 429,700 143,197,600 39 106.875 342 T/J 19,200 328 B 1,000 56 BMTR Global Mediacom Tbk. --S9LKO1 695 675 645 660 -35 34,036,000 22,341,251,500 4,066 537.197 660 T/J 381,400 655 B 66,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,500 175,000 2 1.719 50 T/J 2,432,911,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,465 1,450 1,400 1,425 -40 6,598,600 9,353,832,000 597 10.521 1,440 J 262,600 1,425 T/B 76,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 296 294 282 288 -8 3,438,300 988,012,800 204 3.404 290 J 126,700 288 T/B 99,700 60 BNLI Bank Permata Tbk. --M8K--1 640 635 615 630 -10 21,253,400 13,240,944,000 1,122 6.859 630 T/J 751,800 625 B 2,212,900 61 BOGA Bintang Oto Global Tbk. --S9---2 610 610 595 600 -10 1,812,600 1,091,898,000 205 582.524 600 T/J 19,600 595 B 408,000 62 BOLT Garuda Metalindo Tbk. --U4---2 945 940 925 925 -20 135,400 126,047,000 157 168.182 925 T/J 100 920 B 8,200 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,575 B 2,800 64 BRAM Indo Kordsa Tbk. --U4---1 7,750 7,600 7,600 7,600 -150 200 1,520,000 1 295.783 7,600 T/J 2,800 6,325 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 83 78 80 -3 212,385,200 17,103,615,900 2,727 12.598 81 J 3,979,000 80 T/B 3,637,800 66 BRNA Berlina Tbk. --U3---2 1,250 1,370 1,330 1,330 80 1,000 1,366,000 5 997.899 1,350 J 4,300 1,110 B 100 67 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,460 2,310 2,420 -120 42,607,000 102,094,100,000 4,252 189.520 2,430 J 11,000 2,420 T/B 278,500 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,835 1,800 1,755 1,760 -75 24,149,500 42,764,151,500 2,222 344.757 1,770 J 52,500 1,760 T/B 430,400 69 BSIM Bank Sinarmas Tbk. --U8---1 800 800 800 800 0 1,500 1,200,000 1 545.632 800 T/J 48,500 765 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,330 2,350 -100 2,400 5,673,000 15 120.513 2,350 T/J 6,000 2,200 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 1,700 J 4,100 1,530 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 126 126 117 125 -1 1,127,200 137,545,600 146 957.708 125 T/J 460,200 120 B 1,000 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 390,860,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,300 3,360 3,130 3,170 -130 831,800 2,670,367,000 449 613.673 3,190 J 8,400 3,170 T/B 54,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,440 1,440 1,420 1,440 0 7,300 10,510,000 5 244.068 1,440 T/J 61,500 1,350 B 13,000 76 BUMI Bumi Resources Tbk. --S2LKO2 320 316 292 306 -14 1,247,107,100 378,332,019,600 13,153 17.760 308 J 11,127,700 306 T/B 24,117,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 492 570 510 510 18 1,400 726,000 5 196.154 560 J 1,500 510 T/B 3,900 78 BVIC Bank Victoria International Tbk. --S8---1 242 246 238 242 0 1,105,300 266,307,400 128 228.835 242 T/J 32,700 240 B 26,800 79 BWPT Eagle High Plantations Tbk. --U1K--1 220 216 200 208 -12 105,618,600 21,789,234,600 1,757 45.491 208 T/J 114,700 206 B 2,214,900 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,800 10,700 10,800 100 8,200 88,540,000 6 186.207 10,800 T/J 4,100 10,600 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 725 735 660 695 -30 1,008,600 708,997,500 429 210.606 700 J 8,000 690 B 27,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,480 0 0 1,480 0 0 0 0 84.571 1,450 J 6,600 1,305 B 1,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 326 326 278 290 -36 4,442,400 1,283,019,600 421 529.806 292 J 2,000,000 290 T/B 5,900 84 CASS Cardig Aero Services Tbk. --U7---2 725 0 0 725 0 0 0 0 181.250 735 J 10,200 715 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 87 84 87 0 2,405,300 204,968,000 72 556.800 87 T/J 212,100 86 B 50,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 344 340 320 322 -22 2,054,500 670,512,400 51 25.197 324 J 110,000 320 B 1,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 0 0 640 0 0 0 0 2,322.375 640 J 13,800 550 B 2,200 88 CLEO Sariguna Primatirta Tbk. --S5---2 910 905 865 890 -20 2,902,400 2,565,668,000 575 773.913 890 T/J 207,600 885 B 3,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,495 1,560 -40 14,700 22,911,500 42 149.274 1,560 T/J 21,600 1,555 B 100 90 CMPP AirAsia Indonesia Tbk. --U9---2 370 370 352 360 -10 2,034,800 733,477,400 333 68.098 360 T/J 35,100 358 B 18,000 91 COWL Cowell Development Tbk. --M6---2 840 840 815 820 -20 275,100 230,136,500 58 630.769 820 T/J 9,800 815 B 3,500 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 5 45.455 50 T/J 107,732,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 492 500 480 490 -2 3,762,100 1,847,504,000 34 247.269 490 T/J 144,600 482 B 16,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 1,350 1,350 1,350 -250 300 405,000 2 450.000 1,350 T/J 900 0 B 0 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 1,330 1,320 1,230 1,290 -40 30,663,600 39,214,618,500 2,788 288.824 1,295 J 206,000 1,290 T/B 1,010,700 97 DEWA Darma Henwa Tbk --U2---1 50 51 50 50 0 118,945,900 5,948,322,800 1,154 16.496 50 T/J 7,300,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 362 360 340 348 -14 6,325,300 2,188,555,000 507 60.642 348 T/J 356,700 346 B 237,500 99 DKFT Central Omega Resources Tbk. --U2---2 398 398 384 398 0 386,600 152,834,600 20 1,022.348 398 T/J 318,200 396 B 100 100 DLTA Delta Djakarta Tbk. --U5---1 4,900 0 0 4,900 0 0 0 0 29,290.454 4,890 J 500 4,840 B 100 101 DMAS Puradelta Lestari Tbk. --M6K--1 197 197 185 189 -8 30,243,600 5,741,631,600 603 90.000 190 J 2,900 189 T/B 30,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,200 2,240 0 44,900 99,729,000 9 1,967.691 2,240 T/J 1,200 2,230 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,125 1,105 995 1,070 -55 134,334,700 141,848,023,000 5,340 1,448.608 1,075 J 712,600 1,070 T/B 23,800 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 294 296 284 294 0 86,400 25,109,800 40 53.455 294 T/J 86,200 288 B 100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 388 388 376 380 -8 342,200 130,146,200 111 102.703 384 J 200 380 T/B 103,300 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 13,925 13,925 13,925 0 500 6,962,500 1 928.333 16,500 J 3,100 13,925 T/B 3,000 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 1,975 1,940 1,975 0 300 587,500 3 726.981 1,995 J 1,000 1,955 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 400 404 364 370 -30 1,514,700 573,588,800 499 246.667 372 J 22,200 368 B 22,900 110 ECII Electronic City Indonesia Tbk. --U9---2 850 935 800 930 80 249,200 212,213,000 15 22.963 930 T/J 2,000 855 B 200 111 ELSA Elnusa Tbk. --S2K--1 426 420 390 408 -18 157,911,500 63,927,141,800 6,413 102.000 408 T/J 380,500 406 B 951,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 27,000 1,350,000 10 10.308 50 T/J 214,483,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 202 206 182 195 -7 918,559,100 179,842,803,700 9,909 16.258 195 T/J 450,000 194 B 2,193,700 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 3,000 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 830 820 750 780 -50 36,188,200 28,052,005,500 1,638 78.000 780 T/J 1,047,300 775 B 157,600 116 ESSA Surya Esa Perkasa Tbk. XRU2---1 310 314 286 300 -10 27,352,600 8,309,595,400 1,183 558.545 302 J 476,800 300 T/B 10,235,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,940 2,930 2,870 2,900 -40 5,190,400 15,063,936,000 2,280 147.177 2,910 J 5,100 2,900 T/B 3,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,545 1,525 1,525 1,525 -20 50,500 77,012,500 4 2,398.364 1,540 J 100 1,525 T/B 49,700 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,000 5,000 4,960 5,000 0 140,500 700,462,000 68 1,145.843 5,025 J 15,000 5,000 T/B 300 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,640 1,600 1,555 1,555 -85 900 1,431,000 5 311.000 1,600 J 700 1,555 T/B 700 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,450 2,400 2,450 0 500 1,220,000 3 1,960.000 2,450 T/J 600 2,400 B 2,400 122 FMII Fortune Mate Indonesia Tbk --U6---2 570 575 565 565 -5 815,400 462,403,500 40 565.000 570 J 2,800 565 T/B 3,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 720 740 720 730 10 22,476,900 16,518,320,000 151 331.818 730 T/J 416,500 725 B 19,000 124 FPNI Lotte Chemical Titan Tbk. --M3---2 206 210 180 202 -4 6,460,900 1,285,209,600 438 61.272 202 T/J 189,400 200 B 80,000 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,400 70,000 3 2.778 50 T/J 5,550,800 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 310 310 304 306 -4 7,656,600 2,351,611,000 513 41.134 308 J 585,000 306 T/B 696,400 128 GJTL Gajah Tunggal Tbk. --S4K--1 815 800 735 755 -60 66,203,800 50,069,122,500 3,134 148.225 755 T/J 12,600 750 B 1,586,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 360 360 338 350 -10 3,748,000 1,304,249,200 353 87.500 350 T/J 84,000 348 B 198,000 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,000 0 0 11,000 0 0 0 0 1,913.043 11,000 J 100 10,900 B 10,000 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 160 160 150 160 0 758,300 116,299,300 38 64.000 159 J 7,100 155 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 330 0 0 330 0 0 0 0 52.040 328 J 5,000 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 930 1,000 910 930 0 3,300 3,074,000 13 1,941.221 930 T/J 1,200 925 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,430 3,430 3,100 3,300 -130 74,300 241,729,000 60 1,010.225 3,300 T/J 110,000 3,270 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 2,100 1,501,500 1 1,100.000 695 J 1,000 610 B 2,000 137 HRTA Hartadinata Abadi Tbk. --S5---2 286 284 276 276 -10 1,527,700 426,784,400 149 92.000 278 J 5,000 276 T/B 40,300 138 HRUM Harum Energy Tbk. --S2K--1 3,230 3,230 3,050 3,130 -100 7,884,100 24,658,131,000 2,698 60.192 3,130 T/J 269,000 3,120 B 19,700 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,500 0 0 6,500 0 0 0 0 699.075 6,500 J 300 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 905 925 810 920 15 34,100 31,322,000 16 71.875 900 J 28,100 890 B 10,000 141 IIKP Inti Agri Resources Tbk --U5---2 258 260 240 246 -12 416,817,700 105,344,285,200 1,500 472.187 248 J 229,200 246 T/B 137,000 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 845 830 840 0 8,200 6,833,500 5 112.770 835 J 2,000 825 B 2,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 304 308 280 296 -8 1,473,400 428,015,800 117 59.200 300 J 34,000 288 B 18,200 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,025 1,015 1,015 -10 111,900 114,670,500 19 267.105 1,025 J 77,700 1,015 T/B 2,200 145 INAF Indofarma Tbk. --U5K--1 4,760 4,760 4,450 4,450 -310 156,600 705,850,000 302 1,780.000 4,480 J 12,600 4,450 T/B 2,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,670 3,580 3,460 3,570 -100 17,150,800 60,644,331,000 2,960 1,457.143 3,580 J 68,000 3,570 T/B 1,682,800 147 INDY Indika Energy Tbk. --S7LKO1 4,420 4,350 4,050 4,210 -210 40,401,900 170,277,849,000 8,523 142.712 4,220 J 223,900 4,210 T/B 521,500 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,900 8,700 7,775 8,450 -450 23,295,000 190,732,587,500 6,605 435.417 8,450 T/J 36,100 8,425 B 5,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 82 84 -1 2,692,800 225,720,600 133 0.480 85 J 442,300 83 B 253,400 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 0 0 620 0 0 0 0 590.476 625 J 121,100 620 B 48,300 151 INTA Intraco Penta Tbk. --U9---2 480 480 420 448 -32 32,753,900 14,010,961,800 1,158 315.802 448 T/J 349,400 446 B 105,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 442 446 380 432 -10 1,510,000 625,465,000 317 113.684 432 T/J 26,700 430 B 38,400 153 ISAT Indosat Tbk. --S7K--1 5,475 5,475 5,325 5,425 -50 579,700 3,132,502,500 261 387.500 5,425 T/J 33,200 5,400 B 105,100 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,600 29,800 28,375 29,100 -500 2,002,400 57,783,555,000 3,326 207.857 29,100 T/J 8,200 29,075 B 2,000 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 114 114 100 109 -5 75,300 8,308,200 26 77.857 109 T/J 4,800 106 B 300 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 470 456 456 -26 20,200 9,214,000 2 258.665 470 J 176,800 462 B 40,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 500 500 0 300 150,000 1 413.849 500 T/J 542,900 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 965 965 850 965 0 171,800 156,524,500 75 689.286 965 T/J 25,200 950 B 50,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,560 1,540 1,355 1,495 -65 11,279,400 16,383,821,500 2,097 408.693 1,500 J 208,700 1,495 T/B 399,300 160 JRPT Jaya Real Property Tbk. --S6---1 900 900 870 895 -5 1,337,400 1,196,854,500 198 860.577 900 J 15,500 895 T/B 137,700 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,650 5,500 5,600 0 10,304,600 57,563,640,000 2,383 330.227 5,625 J 5,800 5,600 T/B 1,857,500 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 1,720 B 1,000 163 KAEF Kimia Farma Tbk. --M5K--1 2,570 2,500 2,370 2,440 -130 1,344,500 3,287,496,000 728 2,440.000 2,450 J 10,200 2,440 T/B 93,000 164 KBLI KMI Wire & Cable Tbk. --S4K--1 494 490 450 478 -16 31,106,600 14,533,932,400 1,648 58.081 478 T/J 1,271,900 470 B 534,600 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 292 278 284 -2 8,790,400 2,479,328,400 331 9.853 286 J 1,017,200 284 T/B 499,300 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,010 1,955 2,000 0 60,900 121,260,500 39 52.632 2,010 J 7,100 2,000 T/B 102,800 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,760 2,760 2,660 2,720 -40 287,200 782,696,000 42 906.667 2,700 J 2,000 2,660 B 500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 440 436 406 432 -8 740,600 308,385,000 101 1,515.789 432 T/J 55,600 426 B 22,000 170 KMTR Kirana Megatara Tbk. --U3---2 464 464 410 434 -30 988,000 425,950,000 188 94.760 434 T/J 4,400 428 B 1,000 171 KPIG MNC Land Tbk. --U9---2 1,350 1,370 1,230 1,310 -40 37,200 46,064,000 19 281.884 1,310 T/J 67,200 1,280 B 3,000 172 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,720 2,730 -10 83,200 227,473,000 91 992.727 2,730 T/J 1,500 2,720 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 500 496 472 484 -16 32,870,700 15,877,329,600 1,610 60.172 484 T/J 2,565,800 482 B 750,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 540 540 525 535 -5 50,472,400 26,945,508,500 6,580 5,565.959 540 J 188,000 535 T/B 44,800 175 LINK Link Net Tbk. --S9K--1 5,300 5,400 5,250 5,400 100 123,200 663,547,500 105 337.500 5,450 J 3,100 5,375 B 47,800 176 LPCK Lippo Cikarang Tbk --S6---1 3,440 3,400 3,220 3,310 -130 1,581,800 5,208,869,000 916 357.838 3,310 T/J 29,900 3,300 B 34,800 177 LPKR Lippo Karawaci Tbk. --S6XXO1 535 520 500 505 -30 38,588,900 19,607,841,000 2,452 129.301 510 J 85,400 505 T/B 3,643,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,500 10,400 9,975 10,000 -500 3,898,900 39,353,277,500 4,104 226.598 10,050 J 30,300 10,000 T/B 594,800 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,305 1,260 1,280 -30 23,006,400 29,334,241,500 2,234 330.323 1,280 T/J 1,220,300 1,275 B 970,800 180 LTLS Lautan Luas Tbk. --S9---1 680 660 590 620 -60 1,100,500 674,007,000 154 219.168 620 T/J 22,500 615 B 32,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,030 1,030 985 1,015 -15 4,907,400 4,977,696,500 654 2,140.176 1,015 T/J 188,700 1,000 B 800 182 MAIN Malindo Feedmill Tbk. --U3---1 710 710 675 675 -35 3,535,500 2,428,101,500 358 383.523 680 J 235,800 675 T/B 208,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,850 1,815 1,840 -10 18,000 33,025,000 18 109.524 1,840 T/J 1,100 1,815 B 100 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,100 7,200 6,800 7,075 -25 1,665,600 11,753,655,000 933 1,132.000 7,075 T/J 873,700 7,050 B 200 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,695 1,700 1,625 1,700 5 1,945,100 3,264,313,500 385 680.000 1,700 T/J 63,200 1,695 B 14,000 186 MASA Multistrada Arah Sarana Tbk. --S4---1 280 288 260 264 -16 8,282,700 2,253,088,800 128 187.713 280 J 170,000 264 T/B 1,500,000 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,000 4,000 4,000 4,000 0 200 800,000 1 1,578.501 4,000 T/J 39,100 3,900 B 10,500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,430 3,430 3,050 3,300 -130 682,000 2,200,988,000 294 253.846 3,330 J 12,500 3,300 T/B 10,500 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 920 935 835 900 -20 38,766,000 34,281,709,500 3,875 56.250 900 T/J 745,100 895 B 170,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,390 2,390 2,270 2,390 0 4,662,500 10,903,935,000 674 172.563 2,400 J 141,500 2,390 T/B 288,400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 230 228 210 220 -10 43,335,700 9,372,673,200 1,011 197.324 222 J 1,737,400 220 T/B 1,080,400 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 189 189 -1 17,700 3,352,800 4 136.957 189 T/J 312,100 185 B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,300 2,400 2,280 2,390 90 313,700 735,389,000 38 119.500 2,400 J 69,900 2,350 B 1,900 194 MDLN Modernland Realty Tbk. --S6---1 318 310 300 302 -16 3,309,600 1,003,240,400 384 89.626 302 T/J 28,200 300 B 15,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,250 1,130 1,190 -85 107,876,000 128,799,933,000 6,975 2,095.919 1,195 J 428,400 1,190 T/B 273,000 196 MEGA Bank Mega Tbk. --U8---1 2,890 2,860 2,810 2,860 -30 800 2,253,000 4 2,084.730 2,860 T/J 400 2,770 B 200 197 MERK Merck Tbk. --U5---2 8,350 8,300 8,200 8,250 -100 10,700 88,230,000 14 21,752.314 8,250 T/J 1,900 8,200 B 1,000 198 META Nusantara Infrastructure Tbk. --S7---1 222 220 214 218 -4 10,371,600 2,247,665,600 195 65.446 218 T/J 493,300 216 B 500,000 199 MFIN Mandala Multifinance Tbk. --U8---2 1,500 1,515 1,450 1,515 15 345,500 518,075,000 38 776.923 1,515 T/J 8,800 1,450 B 18,500 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 40,000 41,000,000 1 372.727 1,060 J 1,100 1,025 T/B 460,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,945 1,900 1,940 0 9,039,200 17,352,174,500 1,862 114.220 1,945 J 338,800 1,940 T/B 38,600 202 MINA Sanurhasta Mitra Tbk. --U9---2 2,200 2,250 1,900 1,900 -300 30,600 64,166,000 38 1,809.524 1,910 J 300 1,900 T/B 93,900 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 256 240 244 -8 3,101,200 767,895,400 205 610.000 248 J 10,000 244 T/B 24,900 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,700 30,700 29,500 29,500 -1,200 123,100 3,684,970,000 60 1,404.762 29,500 T/J 1,900 29,050 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,550 14,300 13,900 14,300 -250 9,500 134,840,000 15 91,082.803 14,400 J 1,000 14,250 B 100 206 MLPL Multipolar Tbk. --S9K--1 162 170 152 164 2 47,606,300 7,659,303,900 1,654 18.811 164 T/J 913,300 162 B 551,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 590 575 590 5 150,200 87,990,000 9 100.855 585 J 200,000 575 B 19,800 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,585 1,560 1,450 1,550 -35 31,562,200 47,647,020,500 3,060 172.222 1,550 T/J 594,500 1,545 B 30,200 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 850 835 840 0 391,900 328,261,500 174 56.000 840 T/J 9,000 835 B 30,000 210 MPPA Matahari Putra Prima Tbk. --S9---1 470 466 436 456 -14 2,571,600 1,151,908,200 511 191.717 456 T/J 83,200 454 B 64,100 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,980 J 300 3,500 B 600 212 MSKY MNC Sky Vision Tbk. --U9---1 845 860 815 845 0 42,300 35,636,500 8 55.592 850 J 10,700 800 B 6,000 213 MTDL Metrodata Electronics Tbk. --U9---1 695 695 685 685 -10 1,200 824,000 8 1,233.168 685 T/J 68,300 680 B 1,200 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 362 356 356 356 -6 195,200 69,491,200 5 149.674 364 J 7,300 356 T/B 104,900 216 MYOH Samindo Resources Tbk. --U2---1 780 780 720 780 0 1,964,600 1,465,510,500 127 92.904 780 T/J 83,700 745 B 300 217 MYRX Hanson International Tbk. --S6XXO2 108 109 106 107 -1 790,210,700 86,066,415,000 945 72.972 108 J 2,340,200 107 T/B 1,426,000 218 NASA Ayana Land International Tbk. --U9---2 424 424 416 422 -2 615,600 258,773,800 72 409.709 420 J 3,400 416 B 75,500 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,820 3,880 3,650 3,690 -130 334,100 1,255,998,000 309 1,135.385 3,710 J 3,100 3,690 T/B 3,000 220 NIRO Nirvana Development Tbk. --U6---2 90 90 79 86 -4 310,600 26,085,000 43 81.905 87 J 2,500 84 B 100 221 NISP Bank OCBC NISP Tbk. --U8---1 1,875 1,875 1,835 1,835 -40 13,000 24,117,500 18 1,111.805 1,850 J 1,300 1,835 T/B 700 222 NOBU Bank Nationalnobu Tbk. --M8---1 895 895 845 895 0 5,300 4,600,500 12 238.667 900 J 200 880 B 1,500 223 NRCA Nusa Raya Cipta Tbk. --S6---1 430 428 402 420 -10 1,712,500 711,432,600 203 49.412 420 T/J 161,000 418 B 24,000 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 1,890 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 750 750 720 720 -30 183,400 134,409,000 80 1,424.473 730 J 14,800 720 T/B 51,300 226 PALM Provident Agro Tbk. --U1---2 316 314 298 300 -16 16,300 4,904,800 15 81.996 306 J 100 298 B 1,900 227 PANS Panin Sekuritas Tbk. --U8---1 2,380 2,380 2,200 2,200 -180 52,600 117,169,000 22 1,600.000 2,230 J 3,500 2,210 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 935 935 910 920 -15 921,300 848,371,000 177 108.235 920 T/J 23,200 915 B 99,900 229 PBRX Pan Brothers Tbk. --S4K--1 496 498 478 482 -14 21,069,700 10,200,899,800 4,923 853.097 484 J 11,300 482 T/B 158,200 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 500 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,160 0 0 2,160 0 0 0 0 1,440.000 0 J 0 0 B 0 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,730 1,650 1,575 1,600 -130 600 970,000 6 312.195 1,600 T/J 200 1,515 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,290 3,220 3,290 70 700 2,296,000 4 1,365.202 3,290 T/J 300 3,240 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,420 1,350 1,400 -30 4,937,400 6,851,475,500 659 2,331.002 1,405 J 1,300 1,400 T/B 20,000 235 PNIN Paninvest Tbk. --U8---1 1,340 1,325 1,145 1,250 -90 4,203,200 5,174,955,500 736 1,329.222 1,250 T/J 20,800 1,245 B 2,100 236 PNLF Panin Financial Tbk. --S8---1 296 292 270 274 -22 48,289,200 13,418,173,800 904 296.152 276 J 1,100 274 T/B 311,300 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,290 1,220 1,220 1,220 -70 200 244,000 2 609.585 1,120 J 2,500 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 3,970 3,980 3,950 3,950 -20 21,115,300 83,642,114,000 246 2,507.125 3,960 J 50,300 3,950 T/B 254,800 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 398 496 398 434 36 346,900 163,648,800 173 81.121 454 J 8,100 434 T/B 1,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,215 1,205 1,180 1,195 -20 235,600 281,726,500 92 79.667 1,200 J 12,400 1,195 T/B 30,800 241 PPRE PP Presisi Tbk. --U7---1 404 406 392 406 2 3,194,800 1,271,929,600 390 94.419 406 T/J 822,700 396 B 51,900 242 PPRO PP Properti Tbk. --S6K--1 193 193 187 190 -3 47,728,900 9,057,916,600 1,941 410.811 190 T/J 137,700 189 B 1,475,700 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,770 3,740 3,520 3,620 -150 7,300 26,369,000 15 55.692 3,620 T/J 78,700 3,560 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 195 182 189 -7 10,533,000 1,964,830,000 589 613.178 189 T/J 469,700 188 B 8,100 245 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,260 3,090 3,170 -130 37,651,800 119,339,903,000 5,584 2,756.522 3,170 T/J 611,600 3,160 B 282,800 246 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,060 2,910 3,000 -100 49,945,900 148,747,807,000 3,844 563.910 3,000 T/J 660,900 2,990 B 208,500 247 PTRO Petrosea Tbk. --M2---1 2,770 2,730 2,510 2,590 -180 18,155,100 47,525,458,000 3,484 2,072.000 2,600 J 51,300 2,590 T/B 488,700 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 6,000 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 680 685 660 670 -10 24,946,900 16,748,818,000 1,600 2,582.983 675 J 286,900 670 T/B 947,700 250 RAJA Rukun Raharja Tbk. --S7---1 454 500 430 474 20 17,930,200 8,410,520,600 2,290 1,628.195 474 T/J 145,900 472 B 189,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,180 1,135 1,170 -10 7,757,300 8,929,365,000 863 731.250 1,170 T/J 1,995,600 1,150 B 463,700 252 RDTX Roda Vivatex Tbk --U6---1 5,900 5,900 5,700 5,700 -200 8,300 48,355,000 12 300.286 6,300 J 200 5,700 T/B 100 253 RIMO Rimo International Lestari Tbk --S9---2 145 144 140 142 -3 829,683,600 118,847,108,000 1,114 77.961 143 J 1,928,000 142 T/B 1,352,800 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 340 324 340 16 28,700 9,518,000 8 2,660.407 340 T/J 21,400 316 B 600 255 RODA Pikko Land Development Tbk. --U6---2 150 150 136 142 -8 89,400 13,149,500 38 226.728 147 J 900 143 B 1,000 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,205 1,235 -35 2,286,400 2,801,363,000 331 484.314 1,240 J 11,500 1,235 T/B 505,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 595 595 575 585 -10 2,325,000 1,357,790,500 461 731.250 585 T/J 24,800 575 B 13,400 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,850 10,000 10,000 10,000 150 18,300 183,000,000 9 6,451.613 10,000 T/J 2,300 9,150 B 600 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,830 2,770 2,690 2,760 -70 22,820,100 62,502,972,000 2,426 1,248.569 2,770 J 1,722,500 2,750 B 11,200 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 900 900 900 30 5,000 4,500,000 1 1,006.655 900 T/J 17,200 870 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,520 2,540 2,520 2,530 10 187,100 473,463,000 64 108.120 2,530 T/J 12,800 2,520 B 15,800 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,545 J 45,000 1,250 B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 775 765 770 -5 2,062,000 1,589,747,000 198 550.000 770 T/J 15,600 765 B 6,300 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 675 670 635 655 -20 14,586,600 9,499,970,500 729 112.931 660 J 487,700 655 T/B 4,557,600 267 SILO Siloam International Hospitals Tbk. --U9---1 8,700 9,000 8,625 8,850 150 173,100 1,530,270,000 291 100.513 8,850 T/J 158,900 8,750 B 200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 515 486 492 -23 31,109,600 15,371,047,900 997 44.727 498 J 159,300 492 T/B 234,400 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 125,000 127,500,000 11 1.133 1,020 T/J 26,900 970 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 675 675 675 675 0 100 67,500 1 586.957 680 J 300 675 T/B 3,000 271 SMAR Smart Tbk. --U1---2 3,780 3,500 3,400 3,400 -380 17,600 60,182,000 38 1,123.373 3,400 T/J 500 3,360 B 400 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,200 3,190 3,100 3,160 -40 229,900 719,778,000 283 564.286 3,160 T/J 4,800 3,150 B 1,100 273 SMCB Holcim Indonesia Tbk. --M3---1 890 885 855 865 -25 570,400 493,165,500 139 1,044.686 865 T/J 5,100 860 B 136,000 274 SMDR Samudera Indonesia Tbk. --S7---1 555 545 480 510 -45 48,837,900 24,685,301,800 3,004 2,046.713 515 J 225,500 510 T/B 400,700 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,180 1,190 1,100 1,135 -45 64,479,100 72,865,802,000 2,293 1,864.936 1,140 J 8,500 1,135 T/B 1,285,700 276 SMRU SMR Utama Tbk. --U2---2 540 540 490 500 -40 2,416,500 1,212,849,500 182 122.274 500 T/J 20,800 494 B 4,900 277 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,300 1,265 1,265 -35 413,300 532,845,500 69 3,378.830 1,285 J 2,400 1,265 T/B 20,100 278 SOCI Soechi Lines Tbk. --M7---1 280 278 262 268 -12 50,314,600 13,512,618,000 1,960 48.727 268 T/J 45,700 266 B 684,900 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 195 190 190 -2 11,300 2,176,100 11 202.773 196 J 22,700 190 T/B 4,300 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 376 374 342 350 -26 763,073,800 270,566,887,000 7,853 145.833 350 T/J 12,228,700 348 B 7,255,100 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,900 3,650 3,840 -60 221,000 834,615,000 44 69.818 3,840 T/J 22,400 3,740 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 580 535 565 -15 62,516,800 34,571,585,000 3,744 231.795 570 J 498,000 565 T/B 633,600 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,485 1,480 1,445 1,450 -35 36,651,900 53,517,430,500 559 216.418 1,455 J 81,600 1,450 T/B 10,100 284 STTP Siantar Top Tbk. --U5---2 4,000 0 0 4,000 0 0 0 0 2,363.647 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 11,000 550,000 2 64.769 50 T/J 89,386,500 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,710 3,700 3,710 0 817,600 3,033,293,000 318 3,372.727 3,720 J 83,400 3,710 T/B 2,200 288 TARA Sitara Propertindo Tbk. --S6K--1 760 760 740 755 -5 41,746,500 31,155,137,500 4,275 712.264 760 J 365,300 755 T/B 30,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,925 6,000 5,750 5,850 -75 1,572,300 9,233,640,000 926 288.889 5,900 J 68,000 5,850 T/B 143,600 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,185 1,205 1,165 1,185 0 1,506,800 1,781,300,500 416 269.839 1,185 T/J 26,400 1,180 B 53,700 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,750 J 11,800 16,150 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 940 930 900 910 -30 18,900 17,150,000 14 293.548 920 J 10,500 910 T/B 3,600 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 795 0 0 795 0 0 0 0 180.158 790 J 3,700 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,550 J 1,700 2,300 B 100 295 TGRA Terregra Asia Energy Tbk. --U7---1 530 515 500 510 -20 783,700 397,427,000 141 255.000 510 T/J 4,500 505 B 5,100 296 TINS Timah Tbk. --S2K--1 1,020 1,000 940 975 -45 67,833,200 65,874,521,000 3,884 498.219 980 J 128,000 975 T/B 963,800 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,500 4,400 3,860 4,230 -270 13,174,100 54,456,414,000 3,355 261.534 4,230 T/J 115,500 4,220 B 27,500 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,100 1,125 1,090 1,100 0 28,100 30,867,500 12 506.003 1,130 J 3,200 1,100 T/B 3,100 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,650 2,400 2,650 50 59,900 152,370,000 17 139.474 2,650 T/J 42,900 2,310 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,230 4,240 4,140 4,170 -60 6,963,400 29,161,378,000 945 1,345.161 4,170 T/J 44,400 4,160 B 108,900 301 TOTL Total Bangun Persada Tbk. --S6---1 725 740 690 700 -25 1,446,300 1,016,364,500 243 251.594 705 J 10,000 700 T/B 3,328,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 396 396 392 392 -4 15,800 6,203,000 13 1,271.613 396 J 14,400 392 T/B 38,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,640 3,640 3,560 3,640 0 1,106,600 4,004,064,000 792 3,479.159 3,640 T/J 172,700 3,610 B 100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 306 316 286 314 8 571,587,500 171,210,964,000 7,896 259.517 316 J 13,184,000 314 T/B 2,528,800 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 137 135 136 0 21,700 2,944,200 17 137.048 139 J 300 136 T/B 100,000 306 TRST Trias Sentosa Tbk. --U3---1 402 390 390 390 -12 58,100 22,659,000 3 232.641 390 T/J 1,900 384 B 63,200 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,670 1,670 1,640 1,650 -20 139,900 230,903,000 34 294.349 1,660 J 22,900 1,640 B 6,200 308 TURI Tunas Ridean Tbk. --M9---1 1,245 1,245 1,240 1,240 -5 1,686,600 2,092,470,000 22 2,755.556 1,245 J 151,300 1,240 T/B 1,204,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,325 1,325 1,250 1,250 -75 4,173,100 5,225,643,000 267 2,423.608 1,270 J 59,700 1,250 T/B 233,100 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,400 3,380 3,380 -120 800 2,716,000 4 125.182 3,500 J 900 3,400 B 200 311 VICO Victoria Investama Tbk. --U8---1 190 190 190 190 0 89,200 16,948,000 12 152.000 194 J 2,100 190 T/B 227,000 312 VIVA Visi Media Asia Tbk. --S9---1 308 308 296 306 -2 11,452,500 3,459,324,600 341 102.000 306 T/J 252,300 302 B 125,000 313 VOKS Voksel Electric Tbk. --S4---1 244 246 222 222 -22 470,900 110,895,600 104 98.202 242 J 241,600 222 T/B 394,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 270 260 264 -8 3,233,600 851,261,200 363 91.034 266 J 28,200 262 B 222,600 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,940 1,855 1,910 -60 64,105,100 122,057,689,500 7,197 490.936 1,915 J 121,200 1,910 T/B 86,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 340 334 310 330 -10 5,587,200 1,832,677,800 58 89.243 330 T/J 600 320 B 1,000 317 WOOD Integra Indocabinet Tbk. --S5---2 220 224 210 214 -6 1,963,100 421,907,200 242 82.308 214 T/J 125,600 212 B 105,700 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 468 456 428 452 -16 331,801,600 147,775,070,000 8,698 92.245 452 T/J 1,399,600 450 B 1,682,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,810 2,780 2,640 2,780 -30 50,232,500 137,188,554,000 4,757 750.337 2,790 J 487,000 2,780 T/B 1,247,900 320 WTON Wijaya Karya Beton Tbk. --S3K--1 580 570 540 560 -20 40,725,800 22,586,320,500 2,277 94.915 565 J 3,993,200 560 T/B 148,900 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,755 1,760 1,740 1,755 0 10,393,200 18,172,113,500 551 1,253.571 1,755 T/J 21,200 1,750 B 1,200,300 Total 10,185,999,400 5,217,669,240,600 302,859 3,513,623,300 158,342,000 Jakarta, 06 February 2018 Trading Division