List of Securities Quotation: IDX SMC Composite Date: Thursday, 08 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 12,825 13,100 12,800 13,050 225 1,574,800 20,383,890,000 1,070 1,060.149 13,050 T/J 800 13,025 B 25,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,250 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,270 2,270 2,270 80 100 227,000 1 60.533 2,230 J 2,300 2,070 B 19,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,335 1,280 1,295 -35 23,609,800 30,642,639,000 2,013 1,579.268 1,300 J 99,100 1,295 T/B 800 5 ACST Acset Indonusa Tbk. --U6---1 2,870 2,910 2,840 2,840 -30 1,623,000 4,659,852,000 126 119.263 2,870 J 400 2,840 T/B 7,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,250 2,360 2,210 2,340 90 28,507,800 65,878,752,000 2,780 1,837.701 2,350 J 1,328,100 2,340 T/B 529,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,550 8,575 8,500 8,550 0 26,500 225,712,500 20 367.742 8,550 T/J 6,800 8,500 B 20,300 8 ADMG Polychem Indonesia Tbk --U3---1 274 280 264 274 0 4,064,400 1,106,596,600 304 24.457 276 J 5,200 274 T/B 107,500 9 AGII Aneka Gas Industri Tbk. --S3---1 730 735 730 730 0 77,900 57,009,500 39 66.364 730 T/J 2,600 725 B 63,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 550 575 550 555 5 18,163,600 10,181,200,000 1,420 906.744 560 J 1,092,300 555 T/B 727,300 11 AGRS Bank Agris Tbk. --U8---2 442 484 402 420 -22 4,834,700 2,108,902,400 1,608 381.818 420 T/J 95,900 418 B 300 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 472 484 472 474 2 26,877,200 12,817,101,600 2,082 57.693 476 J 35,000 474 T/B 39,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,775 5,550 5,725 175 8,456,700 48,103,810,000 2,306 4,562.807 5,750 J 223,800 5,725 T/B 1,398,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 386 360 380 20 9,600 3,523,000 18 361.905 380 T/J 7,400 362 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,475 5,625 5,500 5,550 75 7,200 39,812,500 19 226.531 5,550 T/J 197,500 5,475 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 620 620 600 620 0 71,500 43,957,500 32 1,582.077 625 J 16,900 605 B 1,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,400 1,395 1,390 1,390 -10 364,500 506,657,500 28 115.833 1,390 T/J 6,300 1,360 B 700 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 870 875 850 855 -15 33,518,900 28,807,607,000 2,034 563.724 860 J 266,500 855 T/B 1,114,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 93,800 166,964,000 5 113.956 1,780 T/J 1,800 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 505 510 510 510 5 100 51,000 1 542.461 510 T/J 231,200 500 B 212,500 21 APLN Agung Podomoro Land Tbk. --M6---1 214 224 214 224 10 22,550,500 4,959,203,000 737 61.370 224 T/J 3,342,500 222 B 717,400 22 ARII Atlas Resources Tbk. --U2---2 1,150 1,140 1,060 1,120 -30 16,200 17,940,000 10 74.667 1,120 T/J 400 1,080 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 280 290 280 282 2 698,700 197,735,600 60 94.000 286 J 168,500 282 T/B 157,200 24 ARNA Arwana Citramulia Tbk. --S3---1 332 334 330 330 -2 484,200 160,837,000 112 2,242.914 334 J 28,500 330 T/B 26,700 25 ASGR Astra Graphia Tbk. --U9---1 1,280 1,285 1,250 1,270 -10 198,700 249,126,000 42 263.311 1,270 T/J 50,000 1,255 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 885 845 865 0 2,892,000 2,500,472,500 88 1,601.852 865 T/J 51,800 860 B 52,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 390 382 386 0 21,727,900 8,370,051,200 955 367.619 388 J 1,900,700 386 T/B 954,800 28 ATIC Anabatic Technologies Tbk. --U9---1 775 0 0 775 0 0 0 0 110.714 775 J 101,100 660 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 1,955 1,955 1,945 1,955 0 15,900 31,019,500 27 1,768.111 1,955 T/J 2,600 1,950 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 52 54 51 53 1 22,096,200 1,162,512,100 251 60.831 53 T/J 1,173,700 52 B 2,147,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 200 200 186 187 -13 860,700 161,963,300 99 137.870 190 J 20,200 187 T/B 62,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,480 1,480 1,460 1,475 -5 55,500 81,627,500 10 1,843.750 1,475 T/J 12,000 1,455 B 5,500 34 BBKP Bank Bukopin Tbk. --S8---1 615 620 605 615 0 4,274,100 2,612,577,000 206 182.444 615 T/J 472,400 610 B 10,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 1,370 1,355 1,355 -15 6,300 8,596,500 4 98.188 1,355 T/J 300 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 1,600 B 10,000 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,650 3,590 3,640 40 9,051,300 32,878,900,000 1,827 474.782 3,650 J 998,800 3,640 T/B 213,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 324 334 318 326 2 3,506,200 1,143,955,600 90 331.908 330 J 863,500 326 T/B 26,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,500 J 200 1,395 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 0 654,800 32,740,000 54 217.306 50 T/J 156,695,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 294 286 292 2 19,940,600 5,789,508,000 847 171.765 292 T/J 76,600 290 B 268,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 710 710 690 705 -5 1,788,800 1,241,730,000 109 3,612.791 705 T/J 5,000 700 B 150,000 44 BHIT MNC Investama Tbk. --S9K--1 106 111 106 110 4 38,361,200 4,131,028,300 1,247 321.684 110 T/J 223,500 109 B 318,300 45 BINA Bank Ina Perdana Tbk. --U8---2 1,000 1,005 920 1,005 5 27,727,400 27,192,498,500 84 567.809 1,000 J 27,700 940 B 30,000 46 BIPI Benakat Integra Tbk. --S2K--2 82 85 81 84 2 94,596,800 7,853,848,600 2,023 60.000 84 T/J 5,836,000 83 B 3,740,200 47 BIRD Blue Bird Tbk. --U7---1 3,620 3,660 3,620 3,650 30 81,200 296,070,000 82 56.154 3,650 T/J 53,600 3,640 B 19,400 48 BISI BISI International Tbk. --S1---1 1,770 1,780 1,755 1,780 10 75,700 134,740,000 7 890.000 1,780 T/J 50,200 1,755 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,230 2,250 -10 7,773,700 17,642,254,000 463 375.000 2,250 T/J 19,500 2,240 B 88,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 755 745 755 5 8,119,100 6,097,028,500 830 175.581 755 T/J 673,300 750 B 696,200 51 BKSL Sentul City Tbk. --S6K--1 177 197 178 194 17 1,745,035,400 334,536,981,400 15,077 13.405 195 J 35,925,900 194 T/B 10,507,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 224 212 212 2 254,900 56,144,600 17 486.462 224 J 15,100 212 T/B 10,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,700 0 0 9,700 0 0 0 0 323.333 9,400 J 500 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 338 338 0 4,800 1,622,400 1 105.625 338 T/J 200 334 B 300 56 BMTR Global Mediacom Tbk. --S9LKO1 655 655 625 625 -30 51,495,600 32,798,732,000 3,446 508.709 630 J 568,400 625 T/B 124,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,650,700 82,535,000 1,768 1.719 50 T/J 2,764,112,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,420 1,440 1,405 1,430 10 1,806,800 2,577,996,000 391 10.558 1,435 J 210,600 1,430 T/B 10,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 294 288 290 0 443,000 128,130,600 75 3.427 290 T/J 81,700 288 B 182,100 60 BNLI Bank Permata Tbk. --M8K--1 630 640 630 635 5 3,151,900 1,998,298,500 277 6.914 640 J 810,800 635 T/B 849,400 61 BOGA Bintang Oto Global Tbk. --S9---2 610 610 605 605 -5 1,805,800 1,096,164,500 319 587.379 610 J 136,100 605 T/B 64,700 62 BOLT Garuda Metalindo Tbk. --U4---2 930 940 925 940 10 342,400 318,251,500 367 170.909 940 T/J 7,500 935 B 2,900 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 5,600 B 5,200 64 BRAM Indo Kordsa Tbk. --U4---1 7,525 7,675 7,600 7,650 125 300 2,292,500 3 297.729 7,625 J 1,900 7,300 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 79 86 79 83 4 183,865,000 15,239,089,500 2,182 13.071 84 J 11,640,200 83 T/B 753,700 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,335 J 4,300 1,095 B 25,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,400 2,480 2,390 2,410 10 24,572,500 59,925,583,000 1,794 188.737 2,410 T/J 42,700 2,400 B 521,500 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,800 1,800 1,775 1,795 -5 9,246,000 16,582,043,000 1,159 351.613 1,795 T/J 28,300 1,790 B 100 69 BSIM Bank Sinarmas Tbk. --U8---1 750 770 750 750 0 8,000 6,075,000 12 511.530 755 J 4,000 750 T/B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 0 0 2,350 0 0 0 0 120.513 2,400 J 9,900 2,320 B 100 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 1,680 J 500 1,525 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 121 125 121 121 0 397,600 48,447,900 51 927.061 121 T/J 30,700 120 B 20,800 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 408,615,300 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,260 3,400 3,250 3,300 40 209,900 690,937,000 214 638.839 3,300 T/J 16,000 3,260 B 34,400 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,550 1,480 1,550 0 50,000 76,546,500 31 262.712 1,550 T/J 21,000 1,460 B 1,000 76 BUMI Bumi Resources Tbk. --S2LKO2 302 316 298 314 12 509,451,600 157,424,986,400 8,097 18.224 316 J 17,702,500 314 T/B 1,618,900 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 525 500 500 500 -25 100 50,000 1 192.308 540 J 1,500 510 B 100 78 BVIC Bank Victoria International Tbk. --S8---1 244 288 248 266 22 21,787,500 5,902,433,600 1,581 251.530 268 J 285,400 266 T/B 7,600 79 BWPT Eagle High Plantations Tbk. --U1K--1 204 210 202 206 2 38,287,000 7,863,850,600 1,121 45.054 208 J 2,105,400 204 B 5,642,700 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,750 10,750 10,750 50 500 5,375,000 1 185.345 10,800 J 20,800 10,600 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 710 720 685 685 -25 445,400 307,461,000 216 207.576 690 J 73,800 685 T/B 91,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,480 1,470 1,425 1,470 -10 2,800 4,036,500 5 84.000 1,470 T/J 49,100 1,410 B 2,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 298 306 286 294 -4 3,082,500 907,320,800 150 537.114 294 T/J 793,500 292 B 177,000 84 CASS Cardig Aero Services Tbk. --U7---2 725 0 0 725 0 0 0 0 181.250 730 J 50,000 725 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 87 88 86 86 -1 97,300 8,454,600 16 550.400 87 J 2,400 86 T/B 203,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 326 316 316 -10 310,300 98,927,600 28 24.728 320 J 1,000,300 316 T/B 1,500 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 0 0 640 0 0 0 0 2,322.375 640 J 500 590 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 895 930 895 920 25 4,416,600 4,034,625,000 856 800.000 920 T/J 83,800 915 B 360,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,630 1,490 1,580 -10 7,900 12,418,000 21 151.188 1,580 T/J 7,000 1,525 B 500 90 CMPP AirAsia Indonesia Tbk. --U9---2 364 370 362 364 0 226,200 82,541,400 117 68.855 364 T/J 110,600 362 B 23,700 91 COWL Cowell Development Tbk. --M6---2 825 835 825 830 5 412,500 341,536,000 81 638.462 825 J 25,700 820 B 400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 3 45.455 50 T/J 96,543,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 498 496 486 496 -2 664,400 324,397,800 8 250.296 496 T/J 50,200 486 B 53,900 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,300 1,300 1,200 1,300 0 1,500 1,926,000 5 433.333 1,210 J 1,000 1,200 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 4,500 B 1,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,315 1,325 1,290 1,295 -20 22,982,400 29,905,602,000 624 289.943 1,300 J 1,000 1,295 T/B 62,900 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 24,133,500 1,206,675,000 620 16.496 50 T/J 17,791,500 0 B 0 98 DILD Intiland Development Tbk. --S6---1 348 352 346 348 0 1,563,200 544,403,000 156 60.642 350 J 403,200 348 T/B 348,800 99 DKFT Central Omega Resources Tbk. --U2---2 392 396 388 396 4 137,500 54,321,200 10 1,017.210 396 T/J 310,100 386 B 20,400 100 DLTA Delta Djakarta Tbk. --U5---1 4,840 0 0 4,840 0 0 0 0 28,931.795 4,990 J 500 4,750 B 1,000 101 DMAS Puradelta Lestari Tbk. --M6K--1 188 194 186 187 -1 28,403,400 5,405,006,800 662 89.048 188 J 20,000 187 T/B 1,096,500 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,240 2,240 0 10,000 22,400,000 1 1,967.691 2,250 J 20,000 2,240 T/B 5,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,065 1,165 1,050 1,160 95 143,748,300 163,582,927,500 6,105 1,570.454 1,165 J 1,483,700 1,160 T/B 139,500 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 292 286 292 0 52,300 15,141,200 16 53.091 292 T/J 15,200 284 B 200 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 394 402 394 396 2 783,300 311,793,000 79 107.027 398 J 14,600 396 T/B 48,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,925 0 0 13,925 0 0 0 0 928.333 16,500 J 3,100 13,925 B 2,000 107 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 2,000 1,950 2,000 25 7,500 14,864,500 10 736.183 2,040 J 1,500 1,955 B 4,800 109 DWGL Dwi Guna Laksana Tbk. --U9---2 372 394 348 352 -20 2,825,400 1,019,596,000 741 234.667 354 J 55,400 352 T/B 11,100 110 ECII Electronic City Indonesia Tbk. --U9---2 930 935 835 935 5 4,300 4,010,500 6 23.086 940 J 6,200 935 T/B 20,000 111 ELSA Elnusa Tbk. --S2K--1 412 410 400 410 -2 45,518,900 18,428,907,000 1,875 102.500 410 T/J 823,200 408 B 3,885,400 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,900 95,000 4 10.308 50 T/J 219,602,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 189 214 189 214 25 903,966,700 187,333,338,800 10,886 17.842 216 J 10,486,300 214 T/B 19,804,400 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,950 J 3,000 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 790 830 780 825 35 11,648,100 9,408,784,500 769 82.500 830 J 1,216,800 825 T/B 1,181,200 116 ESSA Surya Esa Perkasa Tbk. XRU2---1 300 328 298 324 24 45,132,300 14,388,029,000 1,733 603.228 326 J 198,000 324 T/B 159,000 117 EXCL XL Axiata Tbk. --S7XXO1 2,960 2,990 2,900 2,910 -50 2,673,100 7,808,928,000 2,005 147.685 2,930 J 200 2,910 T/B 277,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,525 0 0 1,525 0 0 0 0 2,398.364 1,540 J 4,600 1,515 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,150 5,225 5,150 5,200 50 137,200 713,317,500 59 1,191.677 5,225 J 8,000 5,175 B 10,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,545 1,545 1,500 1,545 0 800 1,222,500 6 309.000 1,530 J 1,500 1,500 B 400 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,450 2,450 2,450 0 1,000 2,450,000 1 1,960.000 2,500 J 2,000 2,410 B 500 122 FMII Fortune Mate Indonesia Tbk --U6---2 575 585 575 580 5 1,542,200 892,670,500 98 580.000 580 T/J 6,200 575 B 7,200 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 740 720 740 5 29,000,800 21,402,490,500 116 336.364 735 J 64,200 725 B 102,700 124 FPNI Lotte Chemical Titan Tbk. --M3---2 202 206 200 200 -2 768,200 154,682,200 87 60.665 202 J 80,000 200 T/B 352,300 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 800 40,000 3 2.778 50 T/J 5,028,700 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 308 312 308 308 0 2,327,900 721,174,400 208 41.403 310 J 125,000 308 T/B 1,630,300 128 GJTL Gajah Tunggal Tbk. --S4K--1 775 785 765 770 -5 12,957,800 10,032,667,000 1,136 151.170 775 J 139,100 770 T/B 611,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 352 352 342 344 -8 4,587,100 1,579,431,000 268 86.000 348 J 100,000 344 T/B 57,100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 11,000 0 0 11,000 0 0 0 0 1,913.043 11,500 J 100 11,000 B 1,200 131 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---1 159 160 152 160 1 541,200 83,612,100 17 64.000 159 J 100 157 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 338 J 2,000 310 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 930 930 930 930 0 100 93,000 1 1,941.221 935 J 100 930 T/B 10,900 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,280 3,190 3,250 -50 39,500 126,660,000 15 994.918 3,250 T/J 3,900 3,160 B 10,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 625 705 0 5,700 4,008,000 14 1,084.615 700 J 1,000 675 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 276 276 270 274 -2 5,600,500 1,529,185,600 1,152 91.333 274 T/J 249,600 272 B 205,000 138 HRUM Harum Energy Tbk. --S2K--1 3,130 3,200 3,070 3,120 -10 4,234,000 13,261,250,000 1,466 60.000 3,130 J 20,000 3,120 T/B 57,900 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,900 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 915 940 900 915 0 18,800 17,141,000 10 71.484 935 J 500 900 B 1,100 141 IIKP Inti Agri Resources Tbk --U5---2 248 254 228 230 -18 453,740,400 110,486,808,000 2,078 441.476 230 T/J 281,900 228 B 701,900 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 830 845 825 840 10 94,100 77,974,500 18 112.770 840 T/J 12,600 830 B 9,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 302 320 284 300 -2 2,161,400 638,531,800 217 60.000 300 T/J 135,400 298 B 50,000 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,015 1,015 1,015 0 354,100 359,411,500 43 267.105 1,020 J 70,500 1,015 T/B 700 145 INAF Indofarma Tbk. --U5K--1 4,620 4,700 4,550 4,580 -40 29,800 137,181,000 67 1,832.000 4,650 J 900 4,570 B 2,600 146 INCO Vale Indonesia Tbk. --S2XXO1 3,710 3,730 3,630 3,630 -80 5,753,700 21,101,201,000 1,209 1,481.633 3,630 T/J 554,900 3,620 B 58,500 147 INDY Indika Energy Tbk. --S7LKO1 4,290 4,320 4,220 4,270 -20 12,807,100 54,703,715,000 2,639 144.746 4,280 J 184,900 4,270 T/B 829,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,400 8,400 7,950 8,200 -200 7,273,300 59,229,795,000 2,490 422.534 8,200 T/J 122,000 8,175 B 1,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 84 87 84 85 1 5,407,000 462,462,600 172 0.486 86 J 675,100 85 T/B 180,500 150 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---2 452 466 452 462 10 20,040,400 9,189,905,400 1,182 325.671 464 J 75,700 462 T/B 308,100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 434 434 424 428 -6 257,700 109,964,400 69 112.632 428 T/J 121,900 424 B 74,800 153 ISAT Indosat Tbk. --S7K--1 5,450 5,550 5,400 5,400 -50 142,600 774,352,500 93 385.714 5,450 J 14,800 5,400 T/B 197,900 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,800 29,225 28,350 29,000 200 1,035,800 29,906,332,500 1,754 207.143 29,125 J 1,100 29,000 T/B 21,900 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 114 114 109 114 0 82,600 9,250,700 11 81.429 114 T/J 3,800 109 B 9,200 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 498 J 8,000 466 B 2,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 218,800 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 950 1,010 950 1,010 60 111,900 109,722,500 52 721.429 1,025 J 5,500 1,010 T/B 3,000,200 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,490 1,515 1,470 1,505 15 2,752,600 4,123,287,500 677 411.427 1,510 J 152,300 1,505 T/B 145,600 160 JRPT Jaya Real Property Tbk. --S6---1 895 895 885 895 0 1,983,700 1,762,605,500 45 860.577 895 T/J 472,400 880 B 45,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,675 5,775 5,625 5,775 100 6,653,100 38,121,990,000 2,293 340.547 5,800 J 743,700 5,775 T/B 3,826,800 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,500 2,440 2,440 0 198,600 486,908,000 173 2,440.000 2,450 J 300 2,430 B 23,600 164 KBLI KMI Wire & Cable Tbk. --S4K--1 484 490 478 478 -6 5,945,600 2,862,206,400 480 58.081 478 T/J 3,100 476 B 110,100 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 284 288 284 286 2 768,900 220,184,000 78 9.923 288 J 92,700 286 T/B 242,700 167 KINO Kino Indonesia Tbk. --U5---2 2,000 2,020 1,995 2,020 20 11,600 23,249,000 17 53.158 2,050 J 2,500 2,020 T/B 2,300 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,750 2,750 2,660 2,750 0 295,200 804,126,000 52 916.667 2,750 T/J 21,200 2,650 B 8,100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 418 430 410 426 8 1,600 675,200 15 1,494.737 426 T/J 4,200 424 B 200 170 KMTR Kirana Megatara Tbk. --U3---2 442 470 442 446 4 142,300 63,292,000 55 97.380 446 T/J 19,100 444 B 24,400 171 KPIG MNC Land Tbk. --U9---2 1,330 1,390 1,315 1,315 -15 6,600 8,686,500 4 282.960 1,300 J 8,000 1,255 B 200 172 KRAH Grand Kartech Tbk. --U4---2 2,750 2,760 2,680 2,740 -10 89,800 245,677,000 74 996.364 2,750 J 3,800 2,690 B 200 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 488 496 486 494 6 6,689,600 3,290,032,800 550 61.415 496 J 138,200 494 T/B 930,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 525 530 515 525 0 50,103,800 26,331,715,000 4,389 5,461.923 525 T/J 61,700 520 B 91,400 175 LINK Link Net Tbk. --S9K--1 5,450 5,450 5,300 5,450 0 427,600 2,318,787,500 193 340.625 5,450 T/J 50,000 5,425 B 48,000 176 LPCK Lippo Cikarang Tbk --S6---1 3,350 3,390 3,300 3,350 0 603,400 2,015,880,000 551 362.162 3,350 T/J 8,000 3,340 B 11,100 177 LPKR Lippo Karawaci Tbk. --S6XXO1 510 530 510 520 10 13,246,700 6,880,532,000 669 133.141 520 T/J 185,100 515 B 1,513,600 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,400 10,600 10,225 10,575 175 1,644,500 17,248,057,500 1,900 239.627 10,575 T/J 158,800 10,400 B 15,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,315 1,290 1,310 5 7,451,600 9,721,188,500 954 338.065 1,310 T/J 305,300 1,305 B 191,300 180 LTLS Lautan Luas Tbk. --S9---1 630 645 625 640 10 6,500 4,127,500 14 226.238 640 T/J 8,300 630 B 79,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,065 1,080 1,065 1,065 0 2,740,200 2,933,039,500 586 2,245.604 1,065 T/J 20,900 1,050 B 4,500 182 MAIN Malindo Feedmill Tbk. --U3---1 660 680 660 675 15 619,900 416,307,500 140 383.523 675 T/J 248,000 670 B 80,700 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,850 1,840 1,850 0 2,100 3,875,000 4 110.119 1,860 J 3,500 1,850 T/B 5,000 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,250 7,450 7,200 7,350 100 4,492,200 33,091,210,000 1,480 1,176.000 7,400 J 50,000 7,350 T/B 80,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,730 1,755 1,720 1,740 10 1,707,800 2,985,652,000 229 696.000 1,750 J 32,600 1,740 T/B 7,200 186 MASA Multistrada Arah Sarana Tbk. --S4---1 274 280 270 280 6 1,501,300 417,407,400 43 199.090 284 J 40,000 280 T/B 606,300 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,000 3,990 3,990 3,990 -10 200 798,000 1 1,574.555 3,990 T/J 800 3,900 B 10,500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,120 3,250 3,000 3,010 -110 1,090,300 3,336,179,000 603 231.538 3,030 J 2,500 3,010 T/B 47,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 885 905 870 885 0 7,432,100 6,605,623,000 808 55.312 890 J 76,900 885 T/B 169,500 190 MCAS M Cash Integrasi Tbk. --U9---2 2,390 2,420 2,330 2,370 -20 5,182,800 12,213,028,000 721 171.119 2,370 T/J 77,700 2,360 B 100,300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 226 218 218 0 9,735,800 2,146,018,000 335 195.530 220 J 384,500 218 T/B 1,115,700 192 MDIA Intermedia Capital Tbk. --U9---1 190 190 188 190 0 1,010,100 189,919,000 5 137.681 190 T/J 14,900 188 B 2,100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,390 2,450 2,390 2,390 0 97,800 236,190,000 19 119.500 2,440 J 20,000 2,390 T/B 5,700 194 MDLN Modernland Realty Tbk. --S6---1 312 312 304 304 -8 1,026,700 312,590,000 73 90.220 304 T/J 205,000 302 B 342,400 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,190 1,210 1,145 1,190 0 32,918,300 39,019,405,500 2,753 2,095.919 1,195 J 106,800 1,190 T/B 1,571,100 196 MEGA Bank Mega Tbk. --U8---1 2,820 2,890 2,890 2,890 70 200 578,000 2 2,106.598 2,980 J 100 2,820 B 100 197 MERK Merck Tbk. --U5---2 8,250 8,250 8,250 8,250 0 3,000 24,750,000 5 21,752.314 8,250 T/J 20,000 8,200 B 1,300 198 META Nusantara Infrastructure Tbk. --S7---1 220 220 216 220 0 5,225,000 1,144,418,400 112 66.046 222 J 93,600 220 T/B 182,500 199 MFIN Mandala Multifinance Tbk. --U8---2 1,540 1,560 1,515 1,540 0 47,300 72,604,500 13 789.744 1,540 T/J 72,000 1,520 B 3,900 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 855 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,925 1,930 1,905 1,910 -15 3,153,100 6,055,625,500 1,385 112.453 1,915 J 35,000 1,910 T/B 66,800 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,880 1,870 1,850 1,850 -30 1,603,400 2,997,878,000 22 1,761.905 1,880 J 400 1,850 T/B 12,000 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 252 256 244 250 -2 2,267,400 566,845,200 127 625.000 256 J 100,200 250 T/B 29,600 204 MKPI Metropolitan Kentjana Tbk. --U6---2 29,950 30,400 30,100 30,400 450 107,500 3,245,597,500 60 1,447.619 30,450 J 100 30,100 B 100 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,500 14,300 14,500 0 23,900 346,390,000 13 92,356.688 14,500 T/J 95,700 14,300 B 200 206 MLPL Multipolar Tbk. --S9K--1 162 165 162 162 0 5,825,900 950,795,200 252 18.582 163 J 100 162 T/B 324,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 585 585 0 4,400 2,574,000 3 100.000 585 T/J 45,700 575 B 20,200 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,560 1,510 1,520 -30 13,739,600 20,996,313,000 1,863 168.889 1,530 J 139,600 1,520 T/B 15,800 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 855 850 850 0 84,600 71,910,500 46 56.667 855 J 5,900 845 B 1,100 210 MPPA Matahari Putra Prima Tbk. --S9---1 458 468 440 448 -10 740,800 332,976,000 253 188.354 448 T/J 728,700 446 B 6,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,020 3,850 4,020 20 400 1,562,000 4 364.631 4,050 J 100 3,420 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 830 860 815 850 20 20,700 17,760,000 10 55.921 850 T/J 27,300 845 B 100 213 MTDL Metrodata Electronics Tbk. --U9---1 700 695 695 695 -5 303,200 210,724,000 27 1,251.170 700 J 34,100 695 T/B 100,000 214 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---1 360 370 364 364 4 1,400 515,200 7 153.037 364 T/J 1,900 360 B 3,200 216 MYOH Samindo Resources Tbk. --U2---1 780 785 760 780 0 949,900 735,842,000 60 92.904 780 T/J 385,000 765 B 10,200 217 MYRX Hanson International Tbk. --S6XXO2 110 116 108 115 5 682,913,300 75,055,556,700 1,057 78.428 116 J 11,764,900 115 T/B 3,047,700 218 NASA Ayana Land International Tbk. --U9---2 422 414 414 414 -8 115,100 47,651,400 20 401.942 420 J 85,000 412 B 157,000 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,700 3,750 3,700 3,720 20 23,700 88,200,000 123 1,144.615 3,730 J 31,800 3,710 B 3,800 220 NIRO Nirvana Development Tbk. --U6---2 91 96 87 89 -2 2,760,500 250,119,200 50 84.762 89 T/J 900 88 B 400 221 NISP Bank OCBC NISP Tbk. --U8---1 1,800 1,900 1,800 1,800 0 1,700 3,080,000 5 1,090.598 1,850 J 1,700 1,800 T/B 1,800 222 NOBU Bank Nationalnobu Tbk. --M8---1 900 900 845 890 -10 21,700 19,296,500 23 237.333 900 J 5,300 890 T/B 12,900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 422 426 420 422 0 1,418,100 601,692,800 89 49.647 426 J 116,900 422 T/B 6,600 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,090 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 735 715 585 600 -135 2,677,700 1,645,329,500 849 1,187.061 600 T/J 29,100 595 B 44,300 226 PALM Provident Agro Tbk. --U1---2 300 294 294 294 -6 3,900 1,146,600 7 80.356 294 T/J 10,600 290 B 3,800 227 PANS Panin Sekuritas Tbk. --U8---1 2,290 2,290 2,200 2,270 -20 17,700 39,747,000 14 1,650.909 2,280 J 10,600 2,200 B 2,900 228 PBID Panca Budi Idaman Tbk. --U3---2 925 925 895 895 -30 1,084,400 982,670,000 224 105.294 905 J 133,500 895 T/B 24,800 229 PBRX Pan Brothers Tbk. --S4K--1 486 505 482 488 2 20,141,000 9,793,967,400 5,632 863.717 490 J 26,500 488 T/B 5,500 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,800 J 8,000 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 1,600 0 0 1,600 0 0 0 0 312.195 1,570 J 100 1,400 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,290 3,400 3,240 3,360 70 9,700 32,391,000 21 1,394.249 3,360 T/J 1,400 3,350 B 300 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,420 1,375 1,390 -5 1,737,200 2,428,904,000 215 2,314.352 1,390 T/J 279,900 1,385 B 15,000 235 PNIN Paninvest Tbk. --U8---1 1,255 1,320 1,220 1,235 -20 2,381,800 3,039,313,000 1,284 1,313.271 1,240 J 5,800 1,235 T/B 200 236 PNLF Panin Financial Tbk. --S8---1 268 280 270 276 8 15,271,300 4,194,528,200 700 298.314 278 J 566,800 274 B 10,400 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 1,210 1,070 1,210 -10 600 656,000 2 604.589 1,210 T/J 500 965 B 100 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,010 4,040 4,010 4,040 30 21,280,700 85,609,566,000 256 2,564.249 4,040 T/J 144,500 4,030 B 188,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 675 520 550 10 1,159,000 691,783,500 438 102.804 550 T/J 106,200 545 B 93,900 240 POWR Cikarang Listrindo Tbk. --M7---2 1,190 1,215 1,170 1,190 0 412,900 491,330,000 29 79.333 1,190 T/J 200 1,175 B 500 241 PPRE PP Presisi Tbk. --U7---1 400 406 394 402 2 1,157,100 465,505,400 259 93.488 404 J 50,000 402 T/B 3,100 242 PPRO PP Properti Tbk. --S6K--1 190 195 190 191 1 48,750,900 9,363,531,000 1,451 412.973 192 J 1,136,400 191 T/B 572,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,660 3,630 3,590 3,630 -30 5,300 19,163,000 18 55.846 3,650 J 50,800 3,630 T/B 600 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 187 181 183 0 2,784,100 508,774,800 186 593.712 183 T/J 87,000 182 B 302,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,220 3,110 3,130 -40 16,982,200 53,525,837,000 3,185 2,721.739 3,140 J 78,900 3,130 T/B 47,300 246 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,120 2,970 3,070 70 18,400,400 56,227,943,000 2,159 577.068 3,080 J 430,100 3,070 T/B 355,700 247 PTRO Petrosea Tbk. --M2---1 2,600 2,640 2,520 2,580 -20 2,782,700 7,214,027,000 977 2,064.000 2,590 J 100 2,580 T/B 224,000 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,300 J 20,000 6,000 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 670 675 -10 6,542,900 4,422,523,500 671 2,602.259 680 J 175,700 675 T/B 646,900 250 RAJA Rukun Raharja Tbk. --S7---1 505 565 492 535 30 16,497,200 8,779,776,000 1,644 1,837.730 535 T/J 369,300 530 B 90,600 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,175 1,145 1,155 -5 1,715,400 1,983,523,500 957 721.875 1,155 T/J 101,300 1,150 B 3,500 252 RDTX Roda Vivatex Tbk --U6---1 5,650 0 0 5,650 0 0 0 0 297.652 6,050 J 100 5,650 B 1,200 253 RIMO Rimo International Lestari Tbk --S9---2 141 149 141 143 2 871,652,800 123,892,132,200 1,653 78.510 144 J 713,300 143 T/B 1,253,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 318 318 318 -2 600 190,800 1 2,488.263 330 J 47,000 318 T/B 5,900 255 RODA Pikko Land Development Tbk. --U6---2 152 160 143 153 1 28,800 4,307,900 30 244.292 152 J 42,100 148 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,235 1,245 0 154,600 192,329,500 50 488.235 1,245 T/J 2,400 1,240 B 7,400 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 585 585 570 570 -15 2,134,500 1,233,797,000 441 712.500 575 J 25,500 570 T/B 35,100 258 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 9,975 10,000 10,000 10,000 25 1,900 19,000,000 6 6,451.613 10,100 J 200 9,000 B 300 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,800 2,800 2,760 2,760 -40 4,511,700 12,522,708,000 1,044 1,248.569 2,770 J 400,000 2,760 T/B 39,800 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 37,000 680 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,540 2,530 2,540 0 50,700 128,728,000 29 108.547 2,540 T/J 8,200 2,530 B 27,900 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,500 J 100 1,150 B 12,500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 765 770 0 2,549,600 1,955,463,000 277 550.000 770 T/J 68,500 765 B 6,700 265 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---1 655 670 655 665 10 5,487,800 3,641,850,500 358 114.655 665 T/J 552,900 660 B 79,500 267 SILO Siloam International Hospitals Tbk. --U9---1 8,700 8,800 8,675 8,700 0 66,400 578,952,500 102 98.809 8,700 T/J 5,800 8,675 B 1,200 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 505 496 500 0 3,469,800 1,732,219,800 140 45.455 505 J 315,900 500 T/B 187,400 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 985 1,020 0 67,100 68,234,500 15 1.133 1,020 T/J 500 910 B 500 270 SKBM Sekar Bumi Tbk. --U5---2 640 640 640 640 0 5,100 3,264,000 2 556.522 675 J 10,000 600 B 3,000 271 SMAR Smart Tbk. --U1---2 3,320 3,400 3,400 3,400 80 15,000 51,000,000 5 1,123.373 3,400 T/J 7,100 3,350 B 5,000 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,130 3,100 3,110 -20 129,400 401,884,000 103 555.357 3,120 J 50,000 3,110 T/B 5,100 273 SMCB Holcim Indonesia Tbk. --M3---1 860 870 850 850 -10 413,000 354,057,500 65 1,026.570 865 J 30,100 850 T/B 214,900 274 SMDR Samudera Indonesia Tbk. --S7---1 515 540 515 530 15 8,337,700 4,383,433,500 841 2,126.976 535 J 172,300 530 T/B 75,400 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,155 1,160 1,135 1,155 0 22,658,600 26,070,831,500 860 1,897.798 1,155 T/J 707,500 1,150 B 29,600 276 SMRU SMR Utama Tbk. --U2---2 478 476 454 470 -8 706,000 327,437,600 81 114.938 470 T/J 6,600 466 B 4,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,265 1,290 1,255 1,280 15 550,900 696,229,000 92 3,418.895 1,290 J 3,600 1,280 T/B 700 278 SOCI Soechi Lines Tbk. --M7---1 268 272 262 264 -4 23,220,800 6,173,363,600 1,201 48.000 266 J 1,069,000 264 T/B 955,300 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 199 190 194 0 5,000 953,700 8 207.042 199 J 4,000 194 T/B 1,100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 346 334 334 -4 620,785,200 211,455,021,800 10,442 139.167 336 J 14,892,900 334 T/B 27,844,400 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,870 3,770 3,850 50 6,300 23,838,000 17 70.000 3,850 T/J 8,300 3,800 B 200 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 580 560 570 0 21,695,900 12,439,542,000 1,089 233.846 570 T/J 1,490,200 565 B 769,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,455 1,455 1,435 1,450 -5 30,407,200 43,898,898,500 713 216.418 1,450 T/J 189,100 1,445 B 20,900 284 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 70,200 3,510,000 3 64.769 50 T/J 382,331,700 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 3,720 3,710 3,710 0 1,254,700 4,659,762,000 373 3,372.727 3,720 J 14,800 3,710 T/B 41,100 288 TARA Sitara Propertindo Tbk. --S6K--1 770 785 760 780 10 47,428,300 36,670,804,500 4,840 735.849 785 J 558,200 780 T/B 98,500 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 6,150 5,900 6,000 100 1,194,400 7,136,290,000 890 296.296 6,075 J 3,000 6,000 T/B 9,000 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,190 1,200 1,175 1,185 -5 1,195,800 1,422,967,500 300 269.839 1,190 J 61,800 1,185 T/B 1,200 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,400 J 22,100 16,025 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 925 925 900 905 -20 337,700 307,104,500 25 291.935 905 T/J 100 900 B 243,600 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 800 800 800 20 100 80,000 1 181.291 790 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 1,400 2,210 B 400 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 515 520 0 711,100 370,093,500 127 260.000 525 J 20,400 520 T/B 1,100 296 TINS Timah Tbk. --S2K--1 1,010 1,015 995 1,005 -5 10,875,600 10,902,846,500 1,012 513.549 1,005 T/J 497,700 1,000 B 40,300 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,240 4,250 4,070 4,140 -100 1,804,500 7,448,649,000 755 255.969 4,140 T/J 79,700 4,130 B 13,700 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,140 1,145 1,140 1,145 5 2,000 2,285,000 2 526.703 1,140 J 1,500 1,100 B 400 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,650 2,600 2,600 2,600 -50 50,000 130,000,000 4 136.842 2,600 T/J 32,100 2,590 B 50,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,090 4,120 4,080 4,100 10 7,708,900 31,584,702,000 856 1,322.581 4,120 J 102,200 4,100 T/B 17,700 301 TOTL Total Bangun Persada Tbk. --S6---1 700 720 695 710 10 645,800 454,128,500 169 255.188 715 J 20,400 710 T/B 6,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 390 398 388 396 6 10,900 4,326,200 6 1,284.588 396 T/J 5,500 392 B 600 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,680 3,680 3,590 3,610 -70 978,600 3,567,054,000 511 3,450.484 3,680 J 700 3,610 T/B 132,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 312 320 308 316 4 264,322,100 82,812,056,800 3,572 261.170 316 T/J 676,200 314 B 3,801,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 140 136 138 0 12,400 1,712,800 12 139.064 140 J 24,000 137 B 60,000 306 TRST Trias Sentosa Tbk. --U3---1 388 388 388 388 0 20,000 7,760,000 1 231.448 408 J 800 388 T/B 19,900 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,670 1,670 1,655 1,655 -15 3,000 5,008,500 5 295.240 1,670 J 27,500 1,655 T/B 100 308 TURI Tunas Ridean Tbk. --M9---1 1,265 1,310 1,270 1,310 45 1,869,500 2,412,029,500 35 2,911.111 1,310 T/J 421,200 1,305 B 345,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,290 1,270 1,280 10 68,600 87,866,500 31 2,481.774 1,285 J 10,100 1,280 T/B 73,800 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,750 3,800 3,800 3,800 50 11,400 43,320,000 4 140.737 3,800 T/J 3,300 3,510 B 1,000 311 VICO Victoria Investama Tbk. --U8---1 256 320 266 268 12 7,431,900 2,311,422,600 3,340 214.400 288 J 3,000 268 T/B 91,700 312 VIVA Visi Media Asia Tbk. --S9---1 310 312 306 310 0 9,528,300 2,967,299,200 991 103.333 310 T/J 783,900 308 B 4,200 313 VOKS Voksel Electric Tbk. --S4---1 230 248 230 238 8 192,100 45,930,600 61 105.280 246 J 2,000 238 T/B 43,800 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 262 274 260 266 4 7,746,200 2,065,305,000 575 91.724 268 J 5,000 266 T/B 24,500 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 2,040 1,925 2,030 100 42,156,700 84,398,262,000 3,996 521.780 2,030 T/J 32,300 2,020 B 213,400 316 WINS Wintermar Offshore Marine Tbk. --U7---1 334 334 322 326 -8 25,600 8,340,000 8 88.162 332 J 11,100 326 T/B 410,200 317 WOOD Integra Indocabinet Tbk. --S5---2 216 220 200 218 2 318,100 68,917,600 81 83.846 218 T/J 19,500 216 B 33,400 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 448 470 442 468 20 208,742,500 96,287,813,800 5,292 95.510 468 T/J 1,288,300 466 B 2,181,500 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,830 2,980 2,790 2,900 70 78,205,400 226,563,064,000 5,667 782.726 2,900 T/J 7,650,600 2,890 B 1,075,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 570 595 560 590 20 39,997,000 23,344,027,000 1,273 100.000 590 T/J 1,467,600 585 B 708,400 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,765 1,770 1,750 1,760 -5 8,859,800 15,592,965,000 401 1,257.143 1,765 J 150,000 1,760 T/B 55,400 Total 8,282,243,000 3,453,123,005,000 211,391 4,217,110,700 130,412,500 Jakarta, 08 February 2018 Trading Division