List of Securities Quotation: IDX SMC Composite Date: Friday, 09 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 13,050 13,025 12,800 12,900 -150 1,335,100 17,220,412,500 958 1,047.963 12,900 T/J 13,900 12,875 B 5,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,400 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,270 0 0 2,270 0 0 0 0 60.533 2,220 J 2,300 2,020 B 15,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,345 1,260 1,345 50 6,443,600 8,300,914,500 1,261 1,640.244 1,350 J 265,100 1,345 T/B 48,600 5 ACST Acset Indonusa Tbk. --U6---1 2,840 2,830 2,810 2,830 -10 360,100 1,018,912,000 44 118.843 2,830 T/J 62,800 2,810 B 121,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,340 2,330 2,260 2,330 -10 14,860,200 34,199,140,000 1,784 1,829.848 2,330 T/J 696,100 2,320 B 230,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,550 8,650 8,400 8,600 50 301,800 2,547,480,000 57 369.892 8,600 T/J 3,100 8,450 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 274 286 266 274 0 2,737,500 760,806,200 203 24.457 278 J 59,900 274 T/B 38,000 9 AGII Aneka Gas Industri Tbk. --S3---1 730 730 720 720 -10 81,300 58,812,000 43 65.455 720 T/J 4,200 715 B 35,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 535 555 0 12,858,900 7,081,902,500 854 906.744 560 J 1,175,200 555 T/B 3,300 11 AGRS Bank Agris Tbk. --U8---2 420 456 408 408 -12 3,024,200 1,301,641,200 795 370.909 412 J 200 408 T/B 40,100 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 474 470 450 450 -24 34,972,800 15,934,331,400 2,965 54.772 450 T/J 450,500 448 B 545,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,700 5,650 5,675 -50 5,387,200 30,585,807,500 1,416 4,522.957 5,700 J 5,600 5,675 T/B 99,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 0 0 380 0 0 0 0 361.905 378 J 6,900 368 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,550 5,550 5,550 5,550 0 1,000 5,550,000 1 226.531 5,600 J 900 5,400 B 800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 620 620 580 590 -30 149,500 88,608,500 58 1,505.525 595 J 3,100 590 T/B 63,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,390 1,395 1,390 1,395 5 363,700 506,193,000 31 116.250 1,395 T/J 6,500 1,365 B 1,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 855 840 825 830 -25 56,923,900 47,404,258,000 2,907 547.241 835 J 321,400 830 T/B 2,053,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 89,800 159,844,000 5 113.956 1,780 T/J 1,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 510 505 510 0 600 303,500 2 542.461 510 T/J 311,000 505 B 238,100 21 APLN Agung Podomoro Land Tbk. --M6---1 224 222 214 216 -8 26,032,800 5,635,687,400 690 59.178 218 J 1,078,900 216 T/B 369,700 22 ARII Atlas Resources Tbk. --U2---2 1,120 1,390 1,070 1,070 -50 80,900 86,595,000 15 71.333 1,070 T/J 88,600 1,000 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 282 282 266 276 -6 3,247,200 888,145,600 210 92.000 276 T/J 296,900 274 B 1,010,900 24 ARNA Arwana Citramulia Tbk. --S3---1 330 332 326 330 0 268,200 88,061,000 68 2,242.914 330 T/J 114,300 326 B 116,000 25 ASGR Astra Graphia Tbk. --U9---1 1,270 1,280 1,240 1,250 -20 291,000 364,767,500 52 259.164 1,270 J 5,000 1,245 B 900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 885 850 865 0 2,889,400 2,504,275,000 73 1,601.852 865 T/J 52,400 860 B 50,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 380 372 376 -10 22,973,400 8,638,356,000 1,119 358.095 378 J 1,913,400 376 T/B 4,141,400 28 ATIC Anabatic Technologies Tbk. --U9---1 775 700 660 660 -115 1,200 832,000 3 94.286 765 J 1,000 680 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 1,950 1,920 1,940 -15 50,700 97,796,500 87 1,754.545 1,940 T/J 14,300 1,925 B 9,900 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 51 52 -1 4,456,500 231,845,500 48 59.684 52 T/J 313,700 51 B 8,176,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 187 228 185 222 35 4,284,800 868,341,600 317 163.675 228 J 35,200 222 T/B 88,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,475 1,450 1,460 -15 82,600 120,453,500 13 1,825.000 1,460 T/J 2,900 1,450 B 18,500 34 BBKP Bank Bukopin Tbk. --S8---1 615 605 590 600 -15 11,895,600 7,105,983,500 491 177.994 600 T/J 808,100 595 B 1,966,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,355 0 0 1,355 0 0 0 0 98.188 1,395 J 4,000 1,355 B 1,700 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 3,640 3,600 3,560 3,600 -40 12,318,800 44,215,420,000 1,885 469.565 3,610 J 9,800 3,600 T/B 475,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 326 328 320 322 -4 2,090,400 679,922,400 41 327.835 324 J 20,000 322 T/B 126,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,540 J 7,000 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 87,000 4,350,000 39 217.306 50 T/J 171,902,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 286 280 286 -6 11,897,900 3,369,940,600 760 168.235 286 T/J 459,800 284 B 831,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 705 705 690 700 -5 1,048,200 729,515,500 46 3,587.168 700 T/J 132,400 695 B 100,000 44 BHIT MNC Investama Tbk. --S9K--1 110 110 105 107 -3 21,890,100 2,349,458,700 1,074 312.911 108 J 313,000 107 T/B 183,000 45 BINA Bank Ina Perdana Tbk. --U8---2 1,005 995 965 975 -30 26,637,000 26,338,654,500 67 550.860 975 T/J 500 970 B 5,200 46 BIPI Benakat Integra Tbk. --S2K--2 84 82 80 81 -3 40,314,300 3,275,198,000 1,017 57.857 82 J 1,152,100 81 T/B 6,089,700 47 BIRD Blue Bird Tbk. --U7---1 3,650 3,640 3,510 3,550 -100 153,100 544,547,000 292 54.615 3,550 T/J 7,100 3,520 B 600 48 BISI BISI International Tbk. --S1---1 1,780 1,790 1,780 1,790 10 203,800 364,767,000 18 895.000 1,790 T/J 42,700 1,760 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,240 2,170 2,240 -10 15,269,200 33,714,590,000 906 373.333 2,240 T/J 41,400 2,210 B 84,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 755 760 740 760 5 8,872,700 6,679,474,500 967 176.744 760 T/J 392,000 755 B 24,100 51 BKSL Sentul City Tbk. --S6K--1 194 204 186 202 8 1,010,829,500 199,464,089,700 10,657 13.958 204 J 26,797,300 202 T/B 24,320,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 212 0 0 212 0 0 0 0 486.462 220 J 2,000 208 B 9,800 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 9,700 9,700 9,700 0 500 4,850,000 1 323.333 9,600 J 200 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 336 338 0 2,600 876,800 3 105.625 338 T/J 200 330 B 600 56 BMTR Global Mediacom Tbk. --S9LKO1 625 620 595 615 -10 59,804,300 36,270,484,500 3,555 500.570 615 T/J 445,900 610 B 342,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,700 335,000 2 1.719 50 T/J 2,733,509,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,430 1,420 1,390 1,420 -10 1,946,400 2,737,005,500 364 10.485 1,420 T/J 101,200 1,415 B 100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 290 290 280 286 -4 456,800 130,552,200 67 3.380 288 J 50,000 286 T/B 30,000 60 BNLI Bank Permata Tbk. --M8K--1 635 650 625 645 10 7,654,700 4,907,773,500 356 7.023 650 J 977,300 645 T/B 16,800 61 BOGA Bintang Oto Global Tbk. --S9---2 605 605 600 600 -5 2,030,700 1,221,538,500 394 582.524 605 J 120,200 600 T/B 31,300 62 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 935 -5 223,700 208,904,500 247 170.000 935 T/J 7,600 930 B 20,100 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 1,300 64 BRAM Indo Kordsa Tbk. --U4---1 7,650 0 0 7,650 0 0 0 0 297.729 7,650 J 3,600 6,700 B 100 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 83 82 79 79 -4 130,007,500 10,405,445,000 1,185 12.441 80 J 1,375,600 79 T/B 5,755,700 66 BRNA Berlina Tbk. --U3---2 1,330 0 0 1,330 0 0 0 0 997.899 1,375 J 900 1,095 B 25,000 67 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,370 2,320 2,340 -70 23,412,900 54,764,520,000 1,802 183.255 2,350 J 141,300 2,340 T/B 50,400 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,795 1,775 1,750 1,760 -35 11,716,500 20,648,132,500 1,565 344.757 1,760 T/J 357,100 1,755 B 387,000 69 BSIM Bank Sinarmas Tbk. --U8---1 750 840 840 840 90 700 588,000 2 572.913 820 J 32,100 760 B 1,000 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 1,695 J 500 1,530 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 121 125 118 125 4 557,300 68,465,700 64 957.708 125 T/J 209,200 121 B 100 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 382,731,500 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,300 3,300 3,200 3,250 -50 299,000 971,215,000 144 629.160 3,270 J 2,200 3,250 T/B 43,600 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,500 1,500 1,500 -50 3,000 4,500,000 1 254.237 1,500 T/J 32,300 1,465 B 500 76 BUMI Bumi Resources Tbk. --S2LKO2 314 308 298 300 -14 429,678,400 130,235,587,200 6,423 17.411 302 J 5,779,200 300 T/B 55,606,400 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 500 490 480 490 -10 200 97,000 2 188.462 490 T/J 200 480 B 1,600 78 BVIC Bank Victoria International Tbk. --S8---1 266 286 242 250 -16 35,008,400 9,424,305,200 2,547 236.400 250 T/J 3,700 248 B 191,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 206 208 198 204 -2 35,419,300 7,237,292,000 884 44.617 206 J 209,700 204 T/B 2,743,700 80 BYAN Bayan Resources Tbk. --U2---1 10,750 10,750 10,750 10,750 0 15,500 166,625,000 4 185.345 10,800 J 20,800 10,750 T/B 20,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 685 690 670 670 -15 399,500 270,650,500 169 203.030 675 J 67,300 670 T/B 39,700 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,470 0 0 1,470 0 0 0 0 84.000 1,425 J 9,300 1,295 B 5,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 294 304 290 294 0 2,694,000 793,817,200 103 537.114 300 J 20,000 294 T/B 102,400 84 CASS Cardig Aero Services Tbk. --U7---2 725 740 670 715 -10 1,049,200 734,569,000 27 178.750 715 T/J 296,200 690 B 65,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 86 96 83 93 7 6,826,400 604,033,300 263 595.200 94 J 10,000 93 T/B 292,400 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 320 312 312 -4 133,200 41,899,400 14 24.415 316 J 200 312 T/B 10,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 635 500 635 -5 600 367,500 3 2,304.231 640 J 13,300 520 B 5,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 915 875 905 -15 2,371,100 2,127,231,000 463 786.957 905 T/J 24,100 900 B 178,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,580 1,600 1,475 1,575 -5 46,700 71,431,000 73 150.709 1,575 T/J 1,400 1,495 B 1,500 90 CMPP AirAsia Indonesia Tbk. --U9---2 364 362 348 350 -14 848,500 301,765,000 237 66.206 356 J 33,600 350 T/B 30,800 91 COWL Cowell Development Tbk. --M6---2 830 835 820 820 -10 295,200 244,673,000 72 630.769 820 T/J 17,800 810 B 2,100 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,700 135,000 6 45.455 50 T/J 108,105,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 496 498 498 498 2 2,700 1,344,600 2 251.306 500 J 6,500 498 T/B 1,999,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,300 0 0 1,300 0 0 0 0 433.333 1,300 J 900 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 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,295 1,285 1,240 1,245 -50 16,278,800 20,408,333,000 1,275 278.749 1,255 J 106,400 1,245 T/B 130,300 97 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 940,500 47,025,000 119 16.496 50 T/J 33,136,800 0 B 0 98 DILD Intiland Development Tbk. --S6---1 348 348 340 346 -2 2,459,900 842,382,800 296 60.293 346 T/J 83,900 344 B 500 99 DKFT Central Omega Resources Tbk. --U2---2 396 392 380 392 -4 1,013,700 390,449,800 60 1,006.936 392 T/J 93,800 382 B 29,800 100 DLTA Delta Djakarta Tbk. --U5---1 4,840 4,940 4,840 4,940 100 5,700 27,649,000 5 29,529.559 4,940 T/J 150,400 4,850 B 140,800 101 DMAS Puradelta Lestari Tbk. --M6K--1 187 187 182 184 -3 8,748,000 1,606,355,100 532 87.619 184 T/J 4,650,400 183 B 207,200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,230 2,230 2,230 -10 400 892,000 3 1,958.907 2,240 J 10,000 2,230 T/B 4,600 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,160 1,135 1,070 1,120 -40 42,049,100 47,058,446,000 2,658 1,516.300 1,120 T/J 2,139,000 1,115 B 515,700 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 292 292 290 292 0 17,600 5,135,200 10 53.091 292 T/J 46,800 286 B 7,100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 396 404 396 400 4 916,700 366,385,200 66 108.108 402 J 14,900 400 T/B 5,100 106 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 2,100 107 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 2,000 2,040 2,000 2,040 40 2,400 4,814,000 5 750.907 2,040 T/J 7,800 1,960 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 352 350 330 336 -16 989,600 333,477,600 239 224.000 338 J 21,000 336 T/B 34,000 110 ECII Electronic City Indonesia Tbk. --U9---2 935 950 950 950 15 40,400 38,380,000 5 23.457 960 J 100,000 835 B 300 111 ELSA Elnusa Tbk. --S2K--1 410 402 392 394 -16 51,957,200 20,584,083,400 2,031 98.500 396 J 1,094,100 394 T/B 2,193,100 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 359,500 17,975,000 7 10.308 50 T/J 218,212,600 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 214 216 200 204 -10 526,336,700 109,874,971,200 7,611 17.008 206 J 4,095,800 204 T/B 16,231,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 5,200 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 825 860 795 850 25 24,579,000 20,322,550,000 1,046 85.000 850 T/J 2,400 845 B 6,200 116 ESSA Surya Esa Perkasa Tbk. XRU2---1 324 348 312 336 12 72,397,600 24,410,505,600 2,775 625.570 336 T/J 675,300 334 B 282,800 117 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,940 2,850 2,860 -50 5,094,600 14,689,193,000 2,460 145.147 2,870 J 8,100 2,860 T/B 328,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,525 0 0 1,525 0 0 0 0 2,398.364 1,535 J 800 1,510 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,200 5,175 5,100 5,150 -50 109,200 560,810,000 45 1,180.218 5,175 J 13,500 5,150 T/B 1,600 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,545 1,545 1,545 1,545 0 200 309,000 1 309.000 1,545 T/J 1,300 1,305 B 300 121 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,400 2,350 2,350 -100 8,100 19,240,000 4 1,880.000 2,450 J 1,000 2,300 B 2,500 122 FMII Fortune Mate Indonesia Tbk --U6---2 580 580 570 575 -5 908,500 526,389,500 76 575.000 580 J 2,900 575 T/B 4,000 123 FORZ Forza Land Indonesia Tbk. --S6---1 740 740 735 740 0 14,733,900 10,835,466,500 59 336.364 740 T/J 316,100 735 B 21,100 124 FPNI Lotte Chemical Titan Tbk. --M3---2 200 200 195 196 -4 1,898,200 374,402,100 143 59.452 198 J 1,000 196 T/B 15,900 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 2.778 50 T/J 5,246,700 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---1 308 312 304 306 -2 2,910,800 894,225,200 381 41.134 308 J 47,800 306 T/B 862,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 770 765 750 765 -5 6,815,200 5,157,908,500 626 150.188 765 T/J 362,600 760 B 342,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 344 346 338 340 -4 3,189,000 1,085,221,800 426 85.000 340 T/J 201,500 338 B 487,600 130 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 1,000 131 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 33,700 5,214,300 23 64.000 159 J 100 157 B 300 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 0 0 322 0 0 0 0 50.778 330 J 5,000 252 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 930 0 0 930 0 0 0 0 1,941.221 930 J 7,300 910 B 1,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,200 3,200 -50 10,700 34,640,000 9 979.612 3,250 J 5,000 3,200 T/B 3,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 1,000 705,000 1 1,084.615 705 T/J 37,400 640 B 1,500 137 HRTA Hartadinata Abadi Tbk. --S5---2 274 280 272 272 -2 2,590,200 717,549,400 1,351 90.667 274 J 18,000 272 T/B 550,300 138 HRUM Harum Energy Tbk. --S2K--1 3,120 3,100 2,980 3,010 -110 6,292,800 19,161,685,000 1,667 57.885 3,010 T/J 475,700 3,000 B 72,500 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 0 0 7,000 0 0 0 0 752.850 6,800 J 100 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 915 0 0 915 0 0 0 0 71.484 915 J 500 885 B 51,500 141 IIKP Inti Agri Resources Tbk --U5---2 230 234 212 212 -18 401,841,400 89,514,288,000 2,164 406.925 214 J 1,405,600 212 T/B 22,300 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 855 835 850 10 19,000 16,013,500 19 114.113 850 T/J 15,400 845 B 100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 300 300 288 288 -12 953,200 276,475,000 82 57.600 294 J 80,000 288 T/B 28,700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,015 1,010 1,010 1,010 -5 114,900 116,049,000 20 265.789 1,015 J 53,000 1,010 T/B 200 145 INAF Indofarma Tbk. --U5K--1 4,580 4,500 4,380 4,420 -160 130,000 575,124,000 297 1,768.000 4,470 J 900 4,420 T/B 1,900 146 INCO Vale Indonesia Tbk. --S2XXO1 3,630 3,580 3,450 3,500 -130 4,905,400 17,247,074,000 1,461 1,428.571 3,500 T/J 267,300 3,480 B 47,900 147 INDY Indika Energy Tbk. --S7LKO1 4,270 4,150 4,020 4,020 -250 30,462,400 123,742,447,000 5,691 136.271 4,020 T/J 538,300 4,010 B 668,400 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 8,200 8,100 7,600 7,950 -250 7,813,100 61,895,980,000 2,796 409.652 7,950 T/J 149,600 7,925 B 50,300 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 87 84 86 1 3,538,900 304,865,800 171 0.491 86 T/J 15,100 85 B 1,076,600 150 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---2 462 460 448 456 -6 3,787,500 1,728,845,200 510 321.441 456 T/J 120,700 454 B 108,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 428 420 412 418 -10 659,400 275,931,400 105 110.000 418 T/J 41,600 416 B 50,900 153 ISAT Indosat Tbk. --S7K--1 5,400 5,475 5,375 5,425 25 142,100 769,997,500 106 387.500 5,425 T/J 18,600 5,400 B 7,800 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,000 29,000 28,050 28,300 -700 612,300 17,411,807,500 1,400 202.143 28,300 T/J 8,800 28,200 B 100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 114 113 110 113 -1 77,000 8,533,000 17 80.714 113 T/J 1,800 110 B 600 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 498 J 8,000 462 B 20,000 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 492 500 0 200,000 99,993,600 7 413.849 500 T/J 109,000 0 B 0 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 1,010 1,000 985 990 -20 79,500 79,041,500 27 707.143 1,000 J 44,700 985 B 14,000 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,505 1,505 1,455 1,465 -40 2,111,300 3,109,827,500 700 400.492 1,470 J 15,900 1,465 T/B 275,700 160 JRPT Jaya Real Property Tbk. --S6---1 895 890 880 885 -10 2,111,500 1,874,525,000 184 850.962 885 T/J 205,900 880 B 300,000 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,775 5,775 5,650 5,700 -75 5,725,500 32,665,285,000 1,971 336.124 5,725 J 306,500 5,700 T/B 104,800 162 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 2,420 2,370 2,390 -50 403,200 967,204,000 232 2,390.000 2,400 J 4,500 2,390 T/B 38,300 164 KBLI KMI Wire & Cable Tbk. --S4K--1 478 474 460 474 -4 7,121,000 3,336,709,800 567 57.595 474 T/J 473,100 470 B 82,000 165 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---1 286 286 280 286 0 3,245,700 917,552,000 404 9.923 288 J 62,400 286 T/B 276,800 167 KINO Kino Indonesia Tbk. --U5---2 2,020 1,995 1,975 1,985 -35 50,000 98,915,000 35 52.237 1,985 T/J 800 1,980 B 200 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,750 3,000 2,730 2,890 140 572,700 1,587,038,000 75 963.333 2,880 J 1,000 2,750 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 426 416 404 406 -20 129,600 52,934,000 33 1,424.561 410 J 9,200 406 T/B 2,100 170 KMTR Kirana Megatara Tbk. --U3---2 446 450 440 450 4 13,900 6,143,400 7 98.253 450 T/J 38,900 440 B 300 171 KPIG MNC Land Tbk. --U9---2 1,315 1,370 1,335 1,335 20 9,100 12,185,500 7 287.264 1,350 J 27,500 1,250 B 1,200 172 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,730 2,730 -10 62,300 170,582,000 61 992.727 2,730 T/J 2,200 2,720 B 1,100 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 494 488 480 480 -14 8,975,800 4,337,120,000 656 59.675 482 J 78,000 480 T/B 2,933,900 174 KREN Kresna Graha Investama Tbk. --S8K--1 525 530 515 530 5 48,453,900 25,288,445,500 5,396 5,513.941 530 T/J 1,385,400 525 B 1,000 175 LINK Link Net Tbk. --S9K--1 5,450 5,425 5,300 5,400 -50 783,200 4,229,490,000 500 337.500 5,400 T/J 555,400 5,350 B 33,300 176 LPCK Lippo Cikarang Tbk --S6---1 3,350 3,320 3,250 3,270 -80 722,900 2,370,701,000 345 353.514 3,280 J 3,800 3,270 T/B 18,900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 520 515 500 510 -10 24,968,100 12,655,385,000 1,702 130.581 515 J 1,593,300 510 T/B 1,145,100 178 LPPF Matahari Department Store Tbk. --S9XXO1 10,575 10,375 10,125 10,200 -375 1,771,600 18,072,422,500 2,241 231.130 10,225 J 11,100 10,200 T/B 121,500 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,300 1,280 1,290 -20 7,764,000 10,013,094,500 813 332.903 1,295 J 974,400 1,290 T/B 1,326,700 180 LTLS Lautan Luas Tbk. --S9---1 640 630 625 625 -15 34,200 21,400,000 11 220.935 625 T/J 5,500 620 B 1,900 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,065 1,065 1,010 1,045 -20 1,753,900 1,838,724,000 257 2,203.433 1,045 T/J 128,100 1,000 B 9,000 182 MAIN Malindo Feedmill Tbk. --U3---1 675 685 660 670 -5 475,200 319,973,000 61 380.682 675 J 2,800 670 T/B 955,500 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,855 1,845 1,850 0 20,700 38,294,500 10 110.119 1,855 J 1,600 1,850 T/B 26,400 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,350 7,350 7,125 7,175 -175 1,026,500 7,370,115,000 967 1,148.000 7,175 T/J 172,500 7,150 B 12,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,740 1,735 1,680 1,720 -20 2,002,000 3,447,951,500 393 688.000 1,725 J 3,400 1,720 T/B 1,100 186 MASA Multistrada Arah Sarana Tbk. --S4---1 280 286 268 286 6 2,365,900 656,283,600 32 203.356 286 T/J 203,700 284 B 29,900 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 4,000 4,000 4,000 10 200 800,000 2 1,578.501 4,000 T/J 100 3,900 B 10,500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,200 2,960 3,160 150 246,500 755,524,000 166 243.077 3,180 J 14,200 3,160 T/B 128,400 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 885 860 810 835 -50 12,447,400 10,512,456,500 1,361 52.188 840 J 194,900 835 T/B 300,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,370 2,430 2,300 2,430 60 4,864,300 11,517,157,000 631 175.451 2,430 T/J 194,000 2,370 B 20,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 218 212 218 0 7,995,200 1,727,365,400 242 195.530 220 J 1,261,600 218 T/B 65,400 192 MDIA Intermedia Capital Tbk. --U9---1 190 0 0 190 0 0 0 0 137.681 190 J 200 188 B 20,000 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,390 2,440 2,400 2,420 30 16,600 40,175,000 16 121.000 2,420 T/J 14,700 2,410 B 1,500 194 MDLN Modernland Realty Tbk. --S6---1 304 300 292 292 -12 4,819,000 1,427,831,800 507 86.658 294 J 50,500 292 T/B 400,600 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,190 1,165 1,095 1,120 -70 56,329,800 63,761,610,000 3,693 1,972.630 1,125 J 313,000 1,120 T/B 2,224,300 196 MEGA Bank Mega Tbk. --U8---1 2,890 0 0 2,890 0 0 0 0 2,106.598 2,870 J 4,000 2,830 B 200 197 MERK Merck Tbk. --U5---2 8,250 8,250 8,250 8,250 0 2,000 16,500,000 1 21,752.314 8,500 J 10,000 8,225 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 220 218 214 218 -2 8,808,900 1,903,491,400 176 65.446 218 T/J 391,400 216 B 723,300 199 MFIN Mandala Multifinance Tbk. --U8---2 1,540 1,540 1,540 1,540 0 156,800 241,472,000 11 789.744 1,540 T/J 3,900 1,510 B 13,000 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,000 J 3,000 850 B 1,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,910 1,920 1,880 1,900 -10 4,730,600 9,002,587,500 1,688 111.865 1,905 J 1,001,500 1,900 T/B 153,200 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,850 1,860 1,840 1,860 10 1,751,400 3,257,600,000 6 1,771.429 2,090 J 500 1,860 T/B 300 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 250 254 242 248 -2 2,534,300 627,070,600 115 620.000 250 J 17,600 246 B 27,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 30,400 30,450 30,400 30,400 0 98,200 2,985,440,000 52 1,447.619 30,425 J 100 29,525 B 5,600 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,500 14,400 14,500 0 28,400 411,095,000 11 92,356.688 14,500 T/J 5,000 13,500 B 1,200 206 MLPL Multipolar Tbk. --S9K--1 162 160 157 158 -4 6,876,100 1,090,606,100 335 18.123 160 J 1,048,600 158 T/B 979,900 207 MMLP Mega Manunggal Property Tbk. --U6---2 585 575 575 575 -10 2,000 1,150,000 1 98.291 585 J 52,800 575 T/B 18,200 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,520 1,505 1,470 1,500 -20 6,033,000 8,999,052,500 1,302 166.667 1,505 J 105,300 1,500 T/B 93,900 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 860 845 850 0 45,300 38,480,500 37 56.667 855 J 1,000 830 B 100 210 MPPA Matahari Putra Prima Tbk. --S9---1 448 446 436 442 -6 394,500 173,564,600 180 185.831 444 J 10,800 442 T/B 14,800 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,020 4,100 4,100 4,100 80 100 410,000 1 371.888 4,000 J 500 3,450 B 100 212 MSKY MNC Sky Vision Tbk. --U9---1 850 860 825 855 5 51,300 43,056,000 15 56.250 860 J 15,000 825 B 5,700 213 MTDL Metrodata Electronics Tbk. --U9---1 695 695 630 635 -60 324,600 206,916,000 46 1,143.155 670 J 1,000 635 T/B 112,300 214 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---1 364 0 0 364 0 0 0 0 153.037 364 J 1,900 360 B 100 216 MYOH Samindo Resources Tbk. --U2---1 780 780 765 780 0 527,100 410,783,000 27 92.904 780 T/J 95,000 760 B 4,600 217 MYRX Hanson International Tbk. --S6XXO2 115 126 115 123 8 937,661,300 111,842,618,600 3,237 83.883 123 T/J 2,298,800 122 B 3,813,900 218 NASA Ayana Land International Tbk. --U9---2 414 414 410 410 -4 411,500 169,510,400 45 398.058 412 J 1,000 410 T/B 200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 3,720 3,730 3,590 3,690 -30 88,200 320,493,000 199 1,135.385 3,690 T/J 14,900 3,600 B 20,400 220 NIRO Nirvana Development Tbk. --U6---2 89 94 82 89 0 42,600 3,673,100 11 84.762 89 T/J 158,700 86 B 13,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,800 1,825 1,750 1,825 25 1,100 1,997,500 4 1,105.746 1,850 J 800 1,825 T/B 300 222 NOBU Bank Nationalnobu Tbk. --M8---1 890 890 880 890 0 4,600 4,084,000 13 237.333 905 J 200 890 T/B 1,100 223 NRCA Nusa Raya Cipta Tbk. --S6---1 422 422 404 406 -16 2,377,900 977,649,800 267 47.765 416 J 470,800 406 T/B 296,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,100 J 1,000 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 600 525 540 -60 4,426,400 2,401,224,000 641 1,068.355 540 T/J 348,500 535 B 96,500 226 PALM Provident Agro Tbk. --U1---2 294 280 280 280 -14 600 168,000 2 76.530 294 J 10,000 282 B 12,400 227 PANS Panin Sekuritas Tbk. --U8---1 2,270 2,210 2,180 2,210 -60 14,100 30,788,000 20 1,607.273 2,230 J 1,000 2,210 T/B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 895 900 885 895 0 382,600 342,310,000 91 105.294 895 T/J 260,000 890 B 96,000 229 PBRX Pan Brothers Tbk. --S4K--1 488 492 480 486 -2 20,991,800 10,225,068,600 6,114 860.177 488 J 15,500 486 T/B 90,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 18,800 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 1,500 1,450 1,450 -150 1,200 1,745,000 4 282.927 1,450 T/J 500 1,420 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,360 3,250 3,200 3,230 -130 1,800 5,771,000 3 1,340.305 3,230 T/J 1,200 3,220 B 100 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,390 1,410 1,350 1,370 -20 2,102,900 2,886,854,500 256 2,281.052 1,380 J 50,000 1,370 T/B 146,300 235 PNIN Paninvest Tbk. --U8---1 1,235 1,250 1,170 1,180 -55 4,318,300 5,214,678,000 1,143 1,254.785 1,190 J 200 1,180 T/B 44,500 236 PNLF Panin Financial Tbk. --S8---1 276 282 266 278 2 21,928,300 6,035,921,800 965 300.476 278 T/J 719,500 276 B 70,400 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,210 0 0 1,210 0 0 0 0 604.589 1,140 J 500 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 4,040 4,090 4,040 4,080 40 33,207,600 134,975,637,000 444 2,589.638 4,080 T/J 30,100 4,070 B 247,300 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 650 505 650 100 904,400 546,125,500 177 121.495 660 J 52,600 650 T/B 135,700 240 POWR Cikarang Listrindo Tbk. --M7---2 1,190 1,175 1,170 1,170 -20 358,800 419,800,000 34 78.000 1,185 J 10,000 1,170 T/B 270,000 241 PPRE PP Presisi Tbk. --U7---1 402 398 394 396 -6 2,196,400 873,452,200 113 92.093 396 T/J 49,700 394 B 112,800 242 PPRO PP Properti Tbk. --S6K--1 191 190 186 188 -3 25,372,900 4,787,166,700 1,149 406.486 189 J 369,200 188 T/B 7,500,800 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,630 3,700 3,700 3,700 70 100 370,000 1 56.923 3,650 J 50,000 3,580 B 100 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 183 179 180 -3 2,741,100 495,298,800 204 583.979 181 J 11,000 180 T/B 80,400 245 PTBA Bukit Asam Tbk. --S2BXO1 3,130 3,100 3,020 3,050 -80 16,681,000 50,884,046,000 3,581 2,652.174 3,050 T/J 184,000 3,040 B 500 246 PTPP PP (Persero) Tbk. --S6XXO1 3,070 3,000 2,960 2,980 -90 9,695,100 28,893,297,000 1,368 560.150 2,990 J 231,300 2,980 T/B 389,600 247 PTRO Petrosea Tbk. --M2---1 2,580 2,510 2,400 2,400 -180 7,301,400 17,897,518,000 2,049 1,920.000 2,410 J 10,800 2,400 T/B 110,600 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,200 0 B 0 249 PWON Pakuwon Jati Tbk. --S6BXO1 675 670 660 660 -15 12,183,100 8,078,017,000 1,838 2,544.431 665 J 136,400 660 T/B 753,200 250 RAJA Rukun Raharja Tbk. --S7---1 535 635 530 615 80 24,272,100 14,594,888,500 1,882 2,112.531 615 T/J 211,900 610 B 69,800 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,150 1,050 1,150 -5 21,775,700 23,779,489,500 1,746 718.750 1,150 T/J 277,400 1,145 B 10,300 252 RDTX Roda Vivatex Tbk --U6---1 5,650 5,800 5,600 5,600 -50 11,300 63,370,000 9 295.018 5,900 J 100 5,550 B 100 253 RIMO Rimo International Lestari Tbk --S9---2 143 143 141 142 -1 740,193,800 105,828,153,600 854 77.961 143 J 7,343,300 142 T/B 181,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 318 318 318 0 33,200 10,557,600 10 2,488.263 318 T/J 26,800 316 B 2,500 255 RODA Pikko Land Development Tbk. --U6---2 153 153 148 148 -5 500 75,500 2 236.308 148 T/J 29,900 147 B 900 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,245 1,210 1,245 0 275,300 336,418,500 196 488.235 1,245 T/J 399,300 1,220 B 1,500 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 595 560 595 25 1,523,800 870,557,000 444 743.750 595 T/J 124,800 590 B 18,000 258 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 10,000 10,200 10,000 10,100 100 14,200 143,210,000 11 6,516.129 10,100 T/J 700 9,600 B 2,500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,760 2,750 2,690 2,700 -60 7,618,600 20,653,782,000 2,140 1,221.427 2,700 T/J 1,942,900 2,690 B 147,700 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 27,900 895 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,540 2,530 2,530 -10 62,500 158,425,000 21 108.120 2,530 T/J 500 2,520 B 29,000 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 58.088 1,545 J 45,000 1,150 B 12,500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 760 770 0 2,157,800 1,650,689,000 251 550.000 770 T/J 106,300 760 B 13,000 265 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---1 665 665 650 660 -5 3,501,200 2,294,514,500 311 113.793 660 T/J 1,522,800 655 B 229,900 267 SILO Siloam International Hospitals Tbk. --U9---1 8,700 8,700 8,500 8,600 -100 168,000 1,443,077,500 383 97.673 8,600 T/J 17,700 8,550 B 300 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 505 494 500 0 8,261,400 4,139,860,200 487 45.455 505 J 265,200 500 T/B 422,600 269 SIPD Sierad Produce Tbk. --U3---2 1,020 1,035 1,030 1,030 10 110,000 113,324,000 11 1.144 1,030 T/J 39,000 975 B 1,000 270 SKBM Sekar Bumi Tbk. --U5---2 640 590 590 590 -50 200 118,000 2 513.043 750 J 4,800 590 T/B 9,200 271 SMAR Smart Tbk. --U1---2 3,400 3,400 3,350 3,360 -40 5,000 16,904,000 9 1,110.157 3,390 J 500 3,360 T/B 300 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,110 3,100 3,070 3,090 -20 93,000 286,543,000 98 551.786 3,100 J 11,600 3,090 T/B 1,200 273 SMCB Holcim Indonesia Tbk. --M3---1 850 855 845 850 0 144,200 122,350,500 50 1,026.570 855 J 200 850 T/B 23,800 274 SMDR Samudera Indonesia Tbk. --S7---1 530 530 498 510 -20 12,664,200 6,464,536,500 870 2,046.713 515 J 150,700 510 T/B 542,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,155 1,140 1,110 1,135 -20 17,656,800 19,920,572,000 1,407 1,864.936 1,135 T/J 7,056,100 1,130 B 122,200 276 SMRU SMR Utama Tbk. --U2---2 470 472 458 458 -12 1,197,400 551,982,600 34 112.003 458 T/J 200 456 B 13,100 277 SMSM Selamat Sempurna Tbk. --S4---1 1,280 1,285 1,270 1,285 5 526,500 672,258,500 68 3,432.250 1,285 T/J 1,600 1,280 B 14,600 278 SOCI Soechi Lines Tbk. --M7---1 264 262 254 260 -4 26,818,100 6,916,762,000 1,115 47.273 262 J 1,271,500 260 T/B 2,186,400 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 194 181 191 -3 70,800 13,163,400 28 203.840 195 J 100 192 B 1,200 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 334 324 328 -6 257,993,300 84,558,313,000 6,193 136.667 328 T/J 8,730,500 326 B 8,194,000 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,850 3,770 3,850 0 226,700 860,633,000 24 70.000 3,850 T/J 19,400 3,780 B 10,000 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 565 550 560 -10 16,839,800 9,398,426,500 716 229.744 565 J 367,500 560 T/B 890,300 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,490 1,445 1,465 15 50,864,000 74,141,419,000 3,097 218.657 1,465 T/J 45,900 1,455 B 200 284 STTP Siantar Top Tbk. --U5---2 4,000 3,950 3,850 3,850 -150 10,000 38,850,000 3 2,275.010 4,000 J 3,000 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 368,743,200 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 3,730 3,710 3,710 0 1,898,600 7,060,186,000 612 3,372.727 3,720 J 73,900 3,710 T/B 56,600 288 TARA Sitara Propertindo Tbk. --S6K--1 780 785 770 775 -5 41,246,100 31,891,704,000 4,346 731.132 775 T/J 179,000 770 B 123,900 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,000 5,925 5,800 5,800 -200 1,369,000 7,987,860,000 665 286.420 5,825 J 1,300 5,800 T/B 188,200 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,185 1,185 1,150 1,165 -20 1,399,200 1,638,174,000 730 265.285 1,175 J 20,000 1,165 T/B 27,600 291 TCID Mandom Indonesia Tbk. --U5---1 17,750 0 0 17,750 0 0 0 0 1,741.015 17,400 J 22,100 16,500 B 200 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 905 900 875 875 -30 382,300 342,804,000 47 282.258 890 J 5,000 875 T/B 8,200 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 3,500 620 B 1,000 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,600 2,600 2,600 50 300 780,000 2 2,136.577 2,600 T/J 6,500 2,210 B 3,400 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 530 500 530 10 672,700 342,573,000 113 265.000 535 J 34,600 530 T/B 1,500 296 TINS Timah Tbk. --S2K--1 1,005 985 960 985 -20 20,626,800 20,148,972,500 1,331 503.329 985 T/J 996,100 980 B 61,000 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,140 4,090 3,920 3,980 -160 5,280,700 21,046,580,000 1,234 246.077 3,990 J 1,000 3,980 T/B 150,100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 0 0 1,145 0 0 0 0 526.703 1,140 J 900 1,060 B 400 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,640 2,600 2,640 40 34,300 90,536,000 6 138.947 2,650 J 13,300 0 B 0 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,100 4,100 4,050 4,090 -10 11,248,600 45,877,248,000 1,032 1,319.355 4,090 T/J 16,400 4,080 B 113,200 301 TOTL Total Bangun Persada Tbk. --S6---1 710 705 690 700 -10 1,199,100 836,217,500 195 251.594 700 T/J 97,000 690 B 187,300 302 TOTO Surya Toto Indonesia Tbk. --U3---2 396 394 380 390 -6 105,100 40,630,800 35 1,265.125 392 J 1,000 390 T/B 78,200 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,610 3,680 3,460 3,550 -60 610,000 2,162,433,000 268 3,393.135 3,550 T/J 541,900 3,520 B 100 304 TRAM Trada Alam Minera Tbk. --U7LKO1 316 316 302 306 -10 94,805,700 29,225,411,600 2,158 252.905 306 T/J 4,898,100 304 B 9,498,400 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 138 135 135 -3 12,400 1,675,500 10 136.041 138 J 3,700 135 T/B 45,900 306 TRST Trias Sentosa Tbk. --U3---1 388 0 0 388 0 0 0 0 231.448 408 J 300 388 B 69,900 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,655 1,655 1,630 1,645 -10 607,100 999,331,000 49 293.457 1,640 J 400,000 1,635 B 3,500 308 TURI Tunas Ridean Tbk. --M9---1 1,310 1,330 1,305 1,330 20 2,191,600 2,894,493,500 63 2,955.556 1,330 T/J 497,400 1,325 B 403,000 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,290 1,270 1,280 0 266,600 340,841,500 41 2,481.774 1,285 J 22,500 1,280 T/B 63,400 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 4,000 3,700 4,000 200 38,200 150,683,000 31 148.144 4,070 J 1,100 4,000 T/B 3,600 311 VICO Victoria Investama Tbk. --U8---1 268 290 212 240 -28 734,000 178,780,400 112 192.000 242 J 2,700 240 T/B 892,900 312 VIVA Visi Media Asia Tbk. --S9---1 310 310 302 304 -6 2,556,300 776,764,800 242 101.333 304 T/J 434,800 302 B 17,700 313 VOKS Voksel Electric Tbk. --S4---1 238 244 236 238 0 29,200 6,964,600 32 105.280 244 J 100 238 T/B 100,000 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 266 266 260 262 -4 2,218,200 580,728,800 267 90.345 264 J 119,000 262 T/B 50,000 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,030 1,990 1,955 1,980 -50 21,080,400 41,652,568,500 2,497 508.928 1,985 J 640,000 1,980 T/B 357,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 326 338 316 318 -8 35,100 11,171,800 15 85.998 330 J 11,300 318 T/B 3,000 317 WOOD Integra Indocabinet Tbk. --S5---2 218 220 210 210 -8 3,159,000 677,201,200 170 80.769 214 J 1,000 210 T/B 252,200 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 468 458 448 452 -16 145,198,700 65,851,617,200 3,835 92.245 454 J 808,800 452 T/B 5,221,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,880 2,800 2,880 -20 45,812,800 130,184,303,000 3,617 777.328 2,880 T/J 2,401,000 2,850 B 24,600 320 WTON Wijaya Karya Beton Tbk. --S3K--1 590 575 555 575 -15 14,681,100 8,369,073,500 2,096 97.458 575 T/J 435,900 570 B 941,000 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,760 1,760 1,740 1,750 -10 11,355,500 19,867,127,000 438 1,250.000 1,750 T/J 82,200 1,745 B 1,415,100 Total 6,343,096,400 2,878,806,814,400 197,292 4,146,701,800 205,308,600 Jakarta, 09 February 2018 Trading Division