List of Securities Quotation: IDX SMC Composite Date: Thursday, 28 December 2017 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1B3O1 13,225 13,375 13,050 13,100 -125 619,300 8,188,632,500 908 1,064.211 13,200 J 1,000 13,100 T/B 6,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,250 J 100 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,280 2,300 2,300 2,300 20 2,000 4,600,000 3 61.333 2,300 T/J 998,500 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,140 1,145 1,135 1,135 -5 5,520,100 6,267,664,000 561 1,384.146 1,140 J 2,300 1,130 B 97,200 5 ACST Acset Indonusa Tbk. --U6---1 2,500 2,510 2,500 2,500 0 144,900 363,179,000 35 104.985 2,510 J 11,100 2,500 T/B 76,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,845 1,870 1,840 1,850 5 10,522,900 19,495,555,000 1,998 1,452.883 1,855 J 277,900 1,850 T/B 208,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,250 7,175 7,225 25 281,800 2,035,372,500 40 310.753 7,225 T/J 5,000 7,175 B 5,400 8 AGII Aneka Gas Industri Tbk. --S3---1 605 620 600 620 15 183,100 110,978,500 57 56.364 615 J 16,500 605 B 600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 540 525 530 5 4,264,900 2,267,949,000 322 865.900 535 J 465,300 530 T/B 355,600 10 AGRS Bank Agris Tbk. --M8---2 244 246 246 246 2 800 196,800 4 223.636 246 T/J 188,500 244 B 100 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 482 486 470 472 -10 9,686,400 4,617,244,200 1,035 57.450 474 J 39,800 472 T/B 169,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,450 6,425 6,275 6,425 -25 4,181,400 26,673,300,000 1,837 5,120.705 6,425 T/J 55,100 6,400 B 7,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 392 408 370 388 -4 45,898,900 17,860,160,000 30 193.849 388 T/J 97,000 370 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 0 0 350 0 0 0 0 333.333 380 J 100 360 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,175 6,075 6,175 150 2,500 15,352,500 6 252.041 6,200 J 100 6,100 B 900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 620 620 610 615 -5 587,500 359,552,000 80 1,569.318 615 T/J 500 610 B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,150 1,175 1,150 1,175 25 96,800 113,261,000 25 97.917 1,195 J 400 1,175 T/B 3,200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 635 640 620 620 -15 30,355,400 19,016,719,500 1,442 408.782 625 J 1,549,500 620 T/B 189,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 87,600 155,928,000 3 113.956 1,780 T/J 4,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 440 450 440 450 10 1,798,200 801,928,200 90 478.642 452 J 235,200 450 T/B 113,900 21 APLN Agung Podomoro Land Tbk. --M6---1 204 210 204 206 2 14,890,900 3,075,266,000 424 56.438 208 J 1,049,400 206 T/B 3,188,100 22 ARII Atlas Resources Tbk. --U2---2 890 890 890 890 0 1,600 1,424,000 2 59.333 930 J 23,600 890 T/B 8,400 23 ARMY Armidian Karyatama Tbk. --U6---2 240 296 238 292 52 46,452,200 12,594,722,200 2,409 97.333 294 J 556,000 292 T/B 1,209,400 24 ARNA Arwana Citramulia Tbk. --S3---1 342 344 342 344 2 118,200 40,500,800 47 2,338.068 346 J 58,600 342 B 21,400 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,300 1,300 0 40,100 52,130,000 14 269.531 1,300 T/J 24,600 1,295 B 1,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 875 870 870 -5 1,747,600 1,528,908,000 274 1,611.111 880 J 60,800 870 T/B 1,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 360 362 356 356 -4 6,781,800 2,431,206,200 434 339.048 358 J 321,500 356 T/B 889,500 28 ATIC Anabatic Technologies Tbk. --U9---1 840 800 755 780 -60 4,000 3,099,500 7 111.429 780 T/J 300 770 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,020 2,070 2,020 2,060 40 184,000 377,973,000 27 1,863.073 2,060 T/J 12,700 2,030 B 800 31 BABP Bank MNC Internasional Tbk. --U8---2 51 53 50 52 1 8,505,800 439,143,700 124 59.684 52 T/J 13,200 51 B 2,659,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 206 206 206 206 0 100 20,600 1 151.878 208 J 325,900 206 T/B 132,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,500 1,450 1,500 25 346,900 507,232,500 21 1,875.000 1,500 T/J 15,000 1,465 B 3,000 34 BBKP Bank Bukopin Tbk. --S8---1 580 590 565 580 0 3,533,900 2,030,251,000 289 172.061 580 T/J 279,500 575 B 18,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,600 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,490 3,530 3,480 3,520 30 15,146,800 53,127,585,000 2,275 459.130 3,520 T/J 2,421,800 3,510 B 13,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 358 362 350 350 -8 16,084,000 5,690,481,800 374 356.343 356 J 338,800 350 T/B 342,700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,560 1,555 1,560 0 20,200 31,412,000 3 631.541 1,560 T/J 8,400 1,200 B 3,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 6,850 7,300 6,850 7,075 225 27,242,900 194,121,705,000 4,443 3.995 7,100 J 33,700 7,075 T/B 37,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 948,000 47,400,000 61 217.306 50 T/J 131,868,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 250 246 248 0 4,995,900 1,234,368,400 410 145.882 248 T/J 230,600 246 B 228,000 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 690 690 685 690 0 7,100 4,897,500 5 3,535.923 690 T/J 1,241,700 680 B 1,900 44 BGTG Bank Ganesha Tbk. --S8---2 81 85 80 83 2 938,100 77,752,700 473 80.583 85 J 55,100 83 T/B 54,100 45 BHIT MNC Investama Tbk. --S9K--1 89 94 89 90 1 28,904,100 2,676,632,000 325 263.196 91 J 1,140,100 90 T/B 694,500 46 BINA Bank Ina Perdana Tbk. --U8---2 920 930 920 930 10 12,555,500 11,613,810,000 24 525.436 930 T/J 500 925 B 10,000 47 BIPI Benakat Integra Tbk. --S2K--2 73 74 71 71 -2 35,919,800 2,583,167,200 692 50.714 72 J 1,058,600 71 T/B 1,052,200 48 BIRD Blue Bird Tbk. --U7---1 3,320 3,360 3,320 3,350 30 649,500 2,175,361,000 173 51.538 3,360 J 900 3,350 T/B 392,900 49 BISI BISI International Tbk. --S1---1 1,770 1,770 1,750 1,770 0 345,500 610,383,500 22 885.000 1,770 T/J 1,396,100 1,750 B 31,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,280 2,240 2,260 10 7,908,800 17,909,695,000 468 376.667 2,270 J 23,000 2,260 T/B 6,800 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 695 705 0 5,869,900 4,132,411,000 645 163.953 710 J 3,921,700 705 T/B 1,545,300 52 BKSL Sentul City Tbk. --S6K--1 130 131 127 130 0 52,986,000 6,815,454,000 1,237 8.983 131 J 1,104,300 130 T/B 6,051,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 230 240 210 232 2 173,200 40,815,200 55 532.354 232 T/J 19,100 226 B 1,800 54 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 10,000 10,000 10,000 10,000 0 500 5,000,000 1 333.333 10,200 J 300 9,200 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 320 340 0 54,900 18,455,000 7 106.250 340 T/J 2,000 324 B 19,900 57 BMTR Global Mediacom Tbk. --S9LKO1 570 580 570 580 10 32,066,700 18,445,830,500 6,655 472.082 580 T/J 400,000 575 B 500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,000 550,000 2 1.719 50 T/J 1,987,924,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,365 1,365 1,350 1,350 -15 4,501,000 6,111,375,500 316 9.968 1,350 T/J 521,700 1,345 B 22,100 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 266 270 266 268 2 1,547,500 413,643,600 109 3.167 268 T/J 1,557,600 266 B 276,700 61 BNLI Bank Permata Tbk. --M8K--1 605 610 600 600 -5 3,053,100 1,844,849,000 152 6.533 605 J 89,100 600 T/B 1,001,200 62 BOGA Bintang Oto Global Tbk. --S9---2 610 615 610 615 5 2,123,200 1,304,181,000 263 597.087 620 J 345,900 615 T/B 39,100 63 BOLT Garuda Metalindo Tbk. --U4---2 985 985 980 985 0 442,100 434,236,500 377 179.091 985 T/J 28,200 980 B 29,800 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,200 J 500 0 B 0 65 BRAM Indo Kordsa Tbk. --U4---1 7,725 7,700 6,800 7,400 -325 700 5,120,000 6 287.999 7,425 J 200 6,850 B 2,100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 68 70 68 68 0 36,009,800 2,468,230,400 425 10.709 69 J 978,300 68 T/B 1,776,400 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,125 J 14,500 1,085 B 12,400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,310 2,330 2,240 2,260 -50 25,083,400 57,402,700,000 1,842 176.990 2,260 T/J 1,451,800 2,250 B 327,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,705 1,665 1,690 0 8,868,900 14,980,063,000 1,175 331.045 1,690 T/J 732,100 1,675 B 700 70 BSIM Bank Sinarmas Tbk. --U8---1 870 870 850 870 0 300 259,000 2 593.375 880 J 106,900 820 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,090 2,090 2,090 2,090 0 300 627,000 2 107.179 2,090 T/J 14,000 2,020 B 100 72 BSWD Bank Of India Indonesia Tbk. XRU8---2 1,740 0 0 1,740 0 0 0 0 1,299.186 1,740 J 3,700 1,580 B 200 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 100 125 97 123 23 79,712,900 9,259,573,700 2,582 942.384 124 J 510,500 123 T/B 84,400 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 159,173,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,530 2,580 2,430 2,480 -50 1,233,100 3,084,759,000 303 480.097 2,490 J 500 2,480 T/B 2,400 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,425 1,390 1,390 -60 500 698,500 4 235.593 1,420 J 1,900 1,390 T/B 300 77 BUMI Bumi Resources Tbk. --S2LKO2 280 288 278 280 0 373,630,700 105,836,447,400 4,303 16.251 282 J 10,472,100 280 T/B 5,257,400 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 525 520 520 520 -5 400 208,000 1 200.000 500 J 14,800 490 B 1,500 79 BVIC Bank Victoria International Tbk. --S8---1 240 246 238 238 -2 1,256,500 302,680,600 89 225.053 240 J 10,000 238 T/B 48,500 80 BWPT Eagle High Plantations Tbk. --U1K--1 180 184 177 184 4 69,154,800 12,492,845,600 1,309 40.242 184 T/J 2,538,500 181 B 4,000,000 81 BYAN Bayan Resources Tbk. --U2---1 10,600 0 0 10,600 0 0 0 0 182.759 10,700 J 5,000 0 B 0 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,315 1,325 1,250 1,310 -5 206,200 269,921,500 89 74.857 1,310 T/J 1,500 1,275 B 5,200 83 CASA Capital Financial Indonesia Tbk. --S8K--2 366 366 364 364 -2 500 182,200 5 280.000 366 J 302,800 364 T/B 289,200 84 CASS Cardig Aero Services Tbk. --U7---2 800 810 810 810 10 100 81,000 1 202.500 810 T/J 9,900 765 B 2,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 82 83 80 82 0 94,700 7,654,600 25 524.800 82 T/J 24,300 81 B 8,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 270 280 0 970,100 271,378,000 8 21.910 280 T/J 19,374,900 274 B 2,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 900 850 850 850 -50 1,500 1,275,000 3 3,084.404 0 J 0 750 B 500 88 CLEO Sariguna Primatirta Tbk. --S5---2 765 770 755 755 -10 1,704,200 1,304,845,500 183 656.522 760 J 9,000 755 T/B 78,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,460 1,470 1,435 1,465 5 24,900 36,346,500 32 140.183 1,465 T/J 44,400 1,460 B 100 90 COWL Cowell Development Tbk. --M6---2 860 880 865 880 20 331,000 289,293,000 96 676.923 880 T/J 103,100 865 B 10,200 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,290 3,330 3,250 3,330 40 4,193,700 13,828,984,000 1,144 15,166.006 3,330 T/J 253,700 3,280 B 4,600 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 10,400 520,000 2 45.455 50 T/J 128,966,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 440 450 440 450 10 935,100 415,715,800 155 227.083 458 J 500 450 T/B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,200 1,495 1,200 1,495 295 112,400 167,663,500 18 498.333 0 J 0 1,205 B 3,700 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 1,175 1,190 1,160 1,165 -10 4,669,300 5,454,661,500 536 260.837 1,165 T/J 810,000 1,160 B 539,100 97 DART Duta Anggada Realty Tbk. --U6---1 314 328 314 316 2 28,100 8,928,600 15 58.417 316 T/J 13,900 308 B 10,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 112,800 5,640,000 21 16.496 50 T/J 132,580,000 0 B 0 99 DILD Intiland Development Tbk. --S6---1 356 356 348 348 -8 8,044,300 2,822,110,600 245 60.642 350 J 100,000 348 T/B 948,800 100 DKFT Central Omega Resources Tbk. --U2---2 400 396 386 396 -4 112,900 44,707,400 6 1,017.210 396 T/J 8,200 390 B 500 101 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,600 4,500 4,500 30 983,900 4,428,035,000 76 26,899.396 4,550 J 5,400 4,500 T/B 500 102 DMAS Puradelta Lestari Tbk. --M6K--1 170 173 165 165 -5 11,582,300 1,947,613,100 523 78.571 166 J 22,000 165 T/B 635,400 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,200 2,220 2,200 2,220 20 25,300 56,060,000 4 1,950.123 2,220 T/J 40,000 2,210 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 725 735 710 715 -10 14,063,800 10,130,435,500 1,363 967.995 720 J 104,900 715 T/B 1,441,500 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 284 288 276 286 2 147,700 41,207,800 31 52.000 286 T/J 9,300 278 B 6,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 440 446 440 440 0 840,300 372,582,000 19 118.919 438 J 27,700 434 B 100 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,000 13,900 13,900 13,900 -100 200 2,780,000 1 926.667 14,000 J 1,100 13,900 T/B 9,800 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 6,000 J 37,500 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,955 1,955 1,955 -5 2,900 5,669,500 6 719.619 1,955 T/J 3,800 1,935 B 100 110 ELSA Elnusa Tbk. --S2K--1 380 384 370 372 -8 94,413,800 35,536,769,800 3,220 93.000 374 J 2,324,400 372 T/B 5,284,000 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 12,400 620,000 5 10.308 50 T/J 316,554,300 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 3,000 J 5,500 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 765 770 745 750 -15 3,404,400 2,565,430,500 433 75.000 755 J 468,800 750 T/B 41,400 114 ESSA Surya Esa Perkasa Tbk. --U2---1 182 184 180 182 0 310,600 56,608,600 40 298.361 183 J 140,200 182 T/B 600 115 EXCL XL Axiata Tbk. --S7XXO1 2,890 2,970 2,890 2,970 80 3,844,800 11,296,145,000 1,864 150.730 2,970 T/J 98,600 2,940 B 1,400 116 FAST Fast Food Indonesia Tbk. --U9---2 1,425 1,445 1,445 1,445 20 100 144,500 1 2,272.549 1,440 J 100 1,415 B 200 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,300 5,325 5,275 5,325 25 160,900 852,447,500 49 1,220.323 5,325 T/J 15,000 5,275 B 7,300 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,620 1,630 1,590 1,610 -10 257,100 413,414,000 80 322.000 1,610 T/J 16,800 1,580 B 1,800 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,400 2,350 2,360 10 12,800 30,137,000 118 1,888.000 2,360 T/J 300 2,350 B 3,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 535 525 520 520 -15 280,400 145,808,500 4 520.000 520 T/J 3,000 454 B 1,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 740 760 -10 10,430,700 7,969,931,000 191 345.455 770 J 362,600 755 B 100,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 186 206 185 188 2 6,506,500 1,252,345,600 844 57.025 189 J 35,500 188 T/B 25,100 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,600 130,000 7 2.778 50 T/J 6,458,800 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,750 0 0 2,750 0 0 0 0 110.000 2,650 J 6,000 2,520 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 308 300 302 0 10,153,100 3,072,544,400 554 40.597 304 J 141,700 302 T/B 1,186,000 126 GJTL Gajah Tunggal Tbk. --S4K--1 690 695 680 680 -10 9,249,900 6,347,783,500 635 133.501 685 J 346,200 680 T/B 1,512,200 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 322 324 310 322 0 9,297,500 2,928,336,800 900 80.500 322 T/J 773,200 314 B 53,800 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,200 10,100 10,100 10,100 -100 500 5,050,000 1 1,756.522 10,200 J 400 8,200 B 200 129 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 130 GWSA Greenwood Sejahtera Tbk. --U6---1 155 157 151 157 2 2,200 343,500 20 62.800 155 J 98,700 151 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 0 0 496 0 0 0 0 78.217 490 J 3,500 390 B 100 132 HERO Hero Supermarket Tbk. --U9---1 905 935 905 905 0 24,300 22,447,000 10 1,889.037 930 J 5,100 905 T/B 42,500 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,940 2,940 -60 17,800 52,991,000 21 900.018 3,000 J 1,900 2,940 T/B 200 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 725 710 725 15 4,300 3,079,000 6 1,115.385 700 J 3,400 620 B 2,000 135 HRTA Hartadinata Abadi Tbk. --M5---2 294 290 286 288 -6 348,200 100,532,400 53 96.000 290 J 131,500 286 B 76,200 136 HRUM Harum Energy Tbk. --S2K--1 2,120 2,120 2,070 2,070 -50 1,182,200 2,466,945,000 334 39.808 2,070 T/J 123,200 2,060 B 53,700 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,075 J 500 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,000 0 0 1,000 0 0 0 0 78.125 1,000 J 50,400 990 B 5,000 139 IIKP Inti Agri Resources Tbk --U5---2 332 342 330 342 10 253,896,000 84,808,695,000 1,127 656.455 342 T/J 975,400 340 B 103,500 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 860 845 845 -5 68,100 58,281,000 33 113.442 860 J 13,500 840 B 30,300 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 284 286 270 274 -10 1,516,400 418,232,400 218 54.800 274 T/J 204,300 272 B 11,900 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,090 1,090 0 517,700 564,293,000 71 286.842 1,095 J 72,600 1,090 T/B 2,300 143 INAF Indofarma Tbk. --U5K--1 5,775 5,775 5,425 5,750 -25 1,601,400 9,023,130,000 591 2,300.000 5,750 T/J 98,000 5,500 B 19,000 144 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,860 2,810 2,830 0 5,024,800 14,218,362,000 857 1,155.102 2,830 T/J 384,400 2,820 B 66,600 145 INDY Indika Energy Tbk. --S7K--1 3,120 3,150 3,080 3,090 -30 6,480,800 20,156,660,000 1,329 104.746 3,100 J 224,700 3,080 B 132,600 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,400 5,400 5,250 5,400 0 14,697,800 78,804,845,000 26,243 278.254 5,400 T/J 2,393,300 5,375 B 200 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 82 80 81 1 1,842,700 149,273,000 87 0.463 82 J 660,100 81 T/B 52,000 148 INPP Indonesian Paradise Property Tbk. --M9---2 645 650 645 645 0 4,400,200 2,850,904,000 224 614.286 645 T/J 54,800 640 B 72,800 149 INTA Intraco Penta Tbk. --U9---2 430 432 424 426 -4 5,009,900 2,148,919,800 480 300.294 426 T/J 75,200 424 B 614,800 150 ISAT Indosat Tbk. --S7K--1 4,750 4,900 4,750 4,760 10 290,900 1,392,150,000 331 340.000 4,790 J 2,200 4,760 T/B 171,100 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 122 127 120 122 0 9,017,900 1,109,788,000 457 41.356 122 T/J 888,300 121 B 108,400 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,775 21,075 20,400 20,450 -325 556,800 11,487,757,500 1,179 146.071 20,500 J 500 20,450 T/B 9,500 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 125 126 119 121 -4 1,866,800 227,085,600 68 86.429 121 T/J 12,400 120 B 500 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 490 490 490 18 100 49,000 1 277.951 482 J 10,000 462 B 10,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 545 540 540 540 -5 100 54,000 1 446.957 540 T/J 500,800 510 B 50,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,260 1,285 1,265 1,275 15 3,001,700 3,834,157,500 500 348.551 1,280 J 400 1,275 T/B 488,300 157 JRPT Jaya Real Property Tbk. --S6---1 885 890 880 890 5 2,044,600 1,812,093,500 425 855.769 890 T/J 1,484,000 880 B 1,300 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,325 6,350 6,225 6,300 -25 5,677,700 35,699,227,500 2,011 371.506 6,325 J 251,800 6,300 T/B 2,970,800 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,500 J 2,000 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,620 2,490 2,510 10 2,716,300 6,922,490,000 1,124 2,510.000 2,520 J 9,000 2,510 T/B 49,700 161 KBLI KMI Wire & Cable Tbk. --S4K--1 428 432 422 428 0 2,175,200 927,003,000 358 52.005 428 T/J 336,100 426 B 65,500 162 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 163 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 286 282 286 0 9,503,300 2,711,343,400 273 9.923 286 T/J 5,954,100 284 B 1,025,100 164 KINO Kino Indonesia Tbk. --U5---2 2,200 2,260 2,160 2,160 -40 607,800 1,337,083,000 41 56.842 2,190 J 1,000 2,100 B 3,000 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,940 2,900 2,920 -10 256,100 747,376,000 55 973.333 2,910 J 40,000 2,880 B 8,400 166 KKGI Resource Alam Indonesia Tbk. --S2---1 310 312 300 310 0 239,100 72,452,200 56 1,087.719 310 T/J 9,100 300 B 200,600 167 KMTR Kirana Megatara Tbk. --M3---2 462 478 462 464 2 154,600 71,470,400 44 101.310 474 J 14,100 464 T/B 29,100 168 KPIG MNC Land Tbk. --U9---2 1,340 1,330 1,220 1,300 -40 10,500 13,049,500 13 279.732 1,300 T/J 5,900 1,190 B 1,500 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,740 2,750 0 106,300 291,964,000 66 1,000.000 2,750 T/J 1,600 2,740 B 300 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 450 392 428 32 116,559,600 50,053,482,800 6,678 53.210 430 J 202,500 428 T/B 13,600 171 KREN Kresna Graha Investama Tbk. --S8K--1 520 545 515 535 15 33,012,200 17,548,141,500 1,656 5,565.959 535 T/J 1,632,500 530 B 4,400 172 LINK Link Net Tbk. --S9K--1 5,350 5,400 5,250 5,400 50 133,600 720,437,500 35 337.500 5,425 J 2,700 5,400 T/B 1,600 173 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,270 3,150 3,190 40 2,106,100 6,790,595,000 875 344.865 3,190 T/J 561,100 3,180 B 14,500 174 LPKR Lippo Karawaci Tbk. --S6XXO1 480 498 484 486 6 46,500,900 22,747,440,400 2,260 124.436 488 J 35,200 486 T/B 2,577,700 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,050 11,050 10,775 11,000 -50 1,438,300 15,725,670,000 1,499 249.258 11,025 J 1,900 11,000 T/B 71,400 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,290 1,305 1,285 1,290 0 7,199,000 9,317,556,000 1,040 332.903 1,295 J 62,600 1,290 T/B 881,500 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,410 1,450 1,300 1,400 -10 309,200 439,870,000 112 2,951.967 1,400 T/J 55,100 1,390 B 2,000 178 MAIN Malindo Feedmill Tbk. --U3---1 735 740 725 730 -5 90,700 66,272,500 34 414.773 740 J 60,900 730 T/B 29,500 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,935 1,825 1,840 -10 2,600 4,875,500 19 109.524 1,925 J 7,100 1,840 T/B 200 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,325 6,175 6,200 -100 1,303,400 8,082,572,500 688 992.000 6,225 J 14,300 6,200 T/B 106,500 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,620 1,620 1,600 1,605 -15 2,523,100 4,074,276,000 318 642.000 1,605 T/J 44,900 1,600 B 166,500 182 MASA Multistrada Arah Sarana Tbk. --S4---1 276 278 268 268 -8 2,440,700 659,112,000 90 190.557 268 T/J 374,900 262 B 85,100 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 3,990 3,990 3,990 0 200 798,000 1 1,574.555 3,990 T/J 7,200 3,850 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,890 2,990 2,980 2,980 90 1,300 3,875,000 3 229.231 2,960 J 100 2,830 B 600 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 630 605 610 0 2,502,500 1,537,474,500 316 38.125 610 T/J 42,300 605 B 148,500 186 MCAS M Cash Integrasi Tbk. --U9---2 1,955 1,995 1,910 1,985 30 6,003,500 11,740,779,500 733 143.321 1,980 J 30,200 1,955 B 19,400 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 212 216 212 214 2 1,081,300 230,286,200 101 191.942 214 T/J 143,000 212 B 2,076,400 188 MDIA Intermedia Capital Tbk. --U9---1 178 176 171 172 -6 12,800 2,242,200 8 124.638 172 T/J 100,600 167 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,200 2,250 2,140 2,250 50 237,600 516,475,000 12 112.500 2,250 T/J 206,600 2,200 B 109,900 190 MDLN Modernland Realty Tbk. --S6---1 300 302 294 298 -2 5,567,500 1,657,440,400 235 88.439 298 T/J 350,700 296 B 12,900 191 MEDC Medco Energi Internasional Tbk. --S2K--1 895 910 875 890 -5 48,856,400 43,550,340,000 6,846 1,567.536 895 J 3,338,400 890 T/B 949,700 192 MEGA Bank Mega Tbk. --U8---1 2,970 3,270 2,920 3,270 300 1,900 5,773,000 12 2,383.590 3,270 T/J 100 3,200 B 400 193 MERK Merck Tbk. --U5---2 8,500 0 0 8,500 0 0 0 0 22,411.475 8,500 J 1,200 8,100 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 216 216 212 216 0 7,150,300 1,536,177,200 159 64.845 216 T/J 632,400 214 B 4,912,200 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,400 1,440 0 573,100 824,246,500 65 738.462 1,440 T/J 285,900 1,405 B 2,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 600 630,000 3 381.818 1,040 J 12,500 1,010 B 100,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,840 1,860 1,790 1,800 -40 3,040,100 5,549,831,500 864 105.977 1,805 J 1,500 1,800 T/B 110,100 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,910 1,945 1,890 1,945 35 543,300 1,055,744,500 109 1,852.381 1,945 T/J 1,100 1,900 B 3,200 199 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 260 270 256 260 0 4,240,400 1,109,087,000 219 650.000 260 T/J 30,100 256 B 18,200 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,400 35,400 35,375 35,400 0 107,000 3,785,242,500 46 1,685.714 35,400 T/J 300 31,800 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,675 13,675 13,675 0 200 2,735,000 2 87,101.911 13,950 J 5,000 13,675 T/B 100 202 MLPL Multipolar Tbk. --S9K--1 143 150 144 146 3 9,822,500 1,437,309,800 656 16.746 146 T/J 626,700 145 B 117,500 203 MLPT Multipolar Technology Tbk. --U9---1 785 785 650 650 -135 3,300 2,482,500 6 135.417 780 J 3,200 650 T/B 6,500 204 MMLP Mega Manunggal Property Tbk. --U6---2 570 570 550 570 0 546,000 305,707,500 53 97.436 570 T/J 216,000 545 B 15,100 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,280 1,245 1,265 15 18,269,600 23,100,245,000 1,901 140.556 1,270 J 800 1,265 T/B 205,500 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 965 915 955 35 2,729,500 2,558,728,500 233 63.667 955 T/J 430,300 950 B 82,600 207 MPPA Matahari Putra Prima Tbk. --S9K--1 438 458 438 456 18 4,882,000 2,205,373,400 586 191.717 458 J 434,800 456 T/B 253,000 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 3,610 3,610 3,610 -540 100 361,000 1 327.443 4,150 J 2,100 3,610 T/B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 815 820 800 810 -5 62,900 50,872,000 25 53.289 815 J 10,500 810 T/B 6,900 210 MTDL Metrodata Electronics Tbk. --U9---1 615 620 615 615 0 211,700 130,696,000 16 1,107.151 620 J 5,500 615 T/B 45,400 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 358 360 358 360 2 1,126,100 404,796,000 14 151.355 360 T/J 1,100 358 B 205,000 213 MYOH Samindo Resources Tbk. --S2---1 690 690 685 690 0 189,600 130,821,500 23 82.184 690 T/J 198,300 685 B 73,000 214 MYOR Mayora Indah Tbk. --M5KB-1 2,380 2,390 2,280 2,280 -100 712,900 1,659,209,000 509 11,405.703 2,300 J 3,900 2,280 T/B 28,700 215 MYRX Hanson International Tbk. --S6XXO2 113 114 112 113 0 852,378,600 96,439,592,600 752 77.064 113 T/J 45,113,000 112 B 4,001,100 216 NASA Ayana Land International Tbk. --U9---2 398 398 398 398 0 38,400 15,283,200 6 386.408 400 J 109,600 398 T/B 94,900 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,300 4,410 4,240 4,400 100 960,000 4,160,932,000 615 1,353.846 4,400 T/J 62,700 4,380 B 2,500 218 NIRO Nirvana Development Tbk. --U6---2 68 69 66 68 0 2,668,900 180,803,900 82 64.762 69 J 533,000 68 T/B 55,500 219 NISP Bank OCBC NISP Tbk. --U8---1 1,925 1,925 1,875 1,925 0 200 380,000 2 1,166.334 1,925 T/J 4,300 1,900 B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 960 960 960 960 0 204,300 196,128,000 20 256.000 960 T/J 105,900 930 B 100 221 NRCA Nusa Raya Cipta Tbk. --S6---1 390 402 390 390 0 1,520,400 597,296,400 154 45.882 394 J 18,500 390 T/B 1,017,600 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 855 880 765 790 -65 693,000 563,102,000 279 1,562.964 800 J 94,200 790 T/B 30,000 223 PALM Provident Agro Tbk. --U1---2 330 328 328 328 -2 600 196,800 2 89.649 330 J 200,500 308 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,010 2,050 2,010 2,050 40 13,800 28,084,000 14 1,490.909 2,040 J 100 2,000 B 5,000 225 PBRX Pan Brothers Tbk. --S4K--1 520 520 515 520 0 19,565,400 10,173,908,000 5,868 920.354 525 J 54,200 515 B 8,900 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,695 0 0 1,695 0 0 0 0 141.250 1,695 J 100 1,510 B 100 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,755 1,760 1,720 1,730 -25 18,222,900 31,709,049,000 2,117 576.667 1,740 J 361,200 1,730 T/B 1,601,800 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,320 1,320 0 4,100 5,412,000 5 257.561 1,320 T/J 1,900 1,315 B 100 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 0 0 3,590 0 0 0 0 1,489.688 3,590 J 2,200 3,500 B 2,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,150 1,160 0 1,039,700 1,204,070,500 140 1,931.402 1,165 J 260,800 1,155 B 237,500 231 PNIN Paninvest Tbk. --U8---1 885 890 880 880 -5 395,500 348,697,500 31 935.772 885 J 49,700 875 B 600 232 PNLF Panin Financial Tbk. --S8K--1 236 240 234 236 0 7,298,600 1,723,521,600 296 255.080 238 J 432,100 236 T/B 411,200 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,960 4,100 3,970 4,100 140 23,295,800 94,604,520,000 96 2,602.332 4,100 T/J 48,900 4,090 B 32,900 234 POWR Cikarang Listrindo Tbk. --M7---2 1,250 1,320 1,255 1,295 45 2,507,500 3,253,563,500 550 86.333 1,300 J 100,300 1,295 T/B 300 235 PPRE PP Presisi Tbk. --U7---1 400 408 394 408 8 8,786,200 3,557,912,600 450 94.884 408 T/J 1,028,700 402 B 10,000 236 PPRO PP Properti Tbk. --S6LKO1 187 189 185 189 2 18,301,500 3,419,557,300 784 408.649 189 T/J 1,700,700 187 B 8,700 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,560 3,680 3,510 3,620 60 13,300 48,069,000 36 55.692 3,620 T/J 14,900 3,510 B 300 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 199 184 185 0 10,856,300 2,053,411,300 1,222 600.201 186 J 24,000 185 T/B 23,900 239 PTBA Bukit Asam Tbk. SSS2BXO1 2,510 2,540 2,490 2,500 -10 13,912,700 34,929,681,000 2,182 2,173.913 2,500 T/J 114,600 2,490 B 160,600 240 PTPP PP (Persero) Tbk. --S6XXO1 2,530 2,580 2,540 2,570 40 8,506,500 21,771,705,000 1,877 483.083 2,570 T/J 231,500 2,560 B 38,400 241 PTRO Petrosea Tbk. --M2---1 1,695 1,735 1,675 1,685 -10 945,300 1,602,954,000 356 1,348.000 1,690 J 3,900 1,685 T/B 66,200 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,300 J 20,000 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 670 680 660 680 10 18,461,800 12,403,783,000 1,316 2,621.535 680 T/J 3,387,200 670 B 43,100 244 RAJA Rukun Raharja Tbk. --S7---1 280 282 272 278 -2 48,500 13,303,400 28 954.933 278 T/J 100 276 B 200 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,110 1,080 1,030 1,080 -30 5,934,800 6,330,269,500 812 675.000 1,080 T/J 14,700 1,070 B 133,000 246 RDTX Roda Vivatex Tbk --U6---1 7,000 6,050 6,000 6,025 -975 21,000 126,012,500 9 317.408 6,475 J 100 6,025 T/B 10,000 247 RIMO Rimo International Lestari Tbk --S9---2 146 164 144 163 17 465,330,500 68,493,159,500 2,647 89.490 164 J 1,464,100 163 T/B 1,264,900 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 370 320 350 0 14,500 5,218,600 12 2,738.654 348 J 5,000 322 B 500 249 RODA Pikko Land Development Tbk. --U6---2 163 170 162 170 7 40,500 6,828,400 16 271.435 170 T/J 40,500 165 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,285 1,270 1,280 0 1,434,300 1,836,088,000 866 501.961 1,280 T/J 97,800 1,275 B 1,600 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 535 575 535 570 35 1,574,000 876,036,500 539 712.500 570 T/J 14,900 565 B 13,100 252 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 253 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,000 9,000 9,000 0 600 5,400,000 4 5,806.452 9,025 J 200 9,000 T/B 200 254 SCMA Surya Citra Media Tbk. XDS9BXO1 2,530 2,530 2,430 2,460 -70 7,265,600 17,935,103,000 2,356 1,112.855 2,470 J 100,000 2,460 T/B 1,289,400 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 0 0 890 0 0 0 0 995.470 900 J 20,000 850 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,580 2,560 2,570 0 353,600 909,859,000 153 109.829 2,570 T/J 148,500 2,560 B 21,700 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 57.624 1,200 J 500 940 B 500 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 790 780 790 0 1,811,700 1,422,631,000 227 564.286 790 T/J 206,900 785 B 9,000 259 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 260 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 545 550 535 540 -5 5,252,400 2,853,906,000 879 93.103 545 J 65,000 540 T/B 34,800 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,775 9,850 9,500 9,525 -250 385,000 3,687,627,500 456 108.179 9,550 J 4,800 9,525 T/B 25,100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 466 468 462 466 0 846,500 394,581,800 179 42.364 466 T/J 360,200 464 B 24,300 263 SMAR Smart Tbk. --U1---2 3,410 0 0 3,410 0 0 0 0 1,126.677 3,410 J 2,200 3,400 B 6,000 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,490 3,490 3,330 3,470 -20 1,837,000 6,302,352,000 794 619.643 3,470 T/J 136,500 3,400 B 300 265 SMCB Holcim Indonesia Tbk. --M3---1 840 845 835 835 -5 117,500 98,620,500 43 1,008.454 845 J 50,400 835 T/B 53,700 266 SMDR Samudera Indonesia Tbk. --S7---1 392 396 388 388 -4 5,578,700 2,177,698,800 390 1,557.107 390 J 37,500 388 T/B 475,600 267 SMRA Summarecon Agung Tbk. --S6XXO1 935 945 920 935 0 16,973,100 15,901,072,500 1,434 1,536.313 940 J 51,000 935 T/B 5,013,800 268 SMRU SMR Utama Tbk. --U2---2 496 496 488 494 -2 472,200 232,528,600 48 120.807 496 J 96,000 492 B 32,300 269 SMSM Selamat Sempurna Tbk. --S4---1 1,240 1,255 1,240 1,240 0 577,400 720,229,500 102 3,312.054 1,255 J 7,400 1,245 B 5,100 270 SOCI Soechi Lines Tbk. --M7---1 236 240 236 236 0 8,753,100 2,078,091,400 522 42.909 238 J 731,600 236 T/B 518,700 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 268 208 268 48 1,093,300 291,359,000 61 286.016 268 T/J 1,168,100 212 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 366 362 362 0 26,132,200 9,486,593,000 1,111 150.833 364 J 4,413,800 362 T/B 3,906,400 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,590 3,580 3,590 0 106,800 383,324,000 16 65.273 3,600 J 14,900 3,570 B 100 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 520 505 505 0 6,482,200 3,316,809,000 835 207.179 510 J 102,200 505 T/B 1,506,900 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,495 1,500 1,470 1,500 5 22,454,000 33,541,406,500 577 223.881 1,500 T/J 628,700 1,490 B 100,000 276 STTP Siantar Top Tbk. --U5---2 4,000 4,000 3,990 3,990 -10 2,200 8,780,000 2 2,357.738 4,000 J 1,800 3,980 B 2,000 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 75,300 3,765,000 265 64.769 50 T/J 133,530,400 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,000 6,400 6,375 6,400 400 800 5,115,000 3 196.562 0 J 0 6,000 B 200 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,380 3,450 3,380 3,400 20 484,100 1,651,810,000 177 3,090.909 3,400 T/J 7,700 3,380 B 14,200 280 TARA Sitara Propertindo Tbk. --S6K--1 775 790 775 785 10 38,055,900 29,762,439,000 2,114 740.566 790 J 454,700 785 T/B 113,400 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,425 6,375 6,425 0 987,200 6,339,487,500 939 317.284 6,425 T/J 209,400 6,400 B 17,400 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,210 1,250 1,190 1,230 20 4,128,600 5,018,109,500 713 280.087 1,230 T/J 3,400 1,210 B 7,400 283 TCID Mandom Indonesia Tbk. --U5---1 18,800 18,500 18,500 18,500 -300 50,000 925,000,000 4 1,814.579 18,500 T/J 8,000 16,200 B 200 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 945 1,000 940 1,000 55 191,200 189,529,500 103 322.581 1,000 T/J 107,200 950 B 51,900 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 790 J 3,000 715 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 2,550 2,550 2,550 -40 100 255,000 1 2,095.489 2,550 T/J 1,900 2,050 B 200 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 515 520 0 665,100 345,242,500 140 260.000 520 T/J 10,100 510 B 2,500 288 TINS Timah (Persero) Tbk. --S2K--1 780 785 775 775 -5 5,949,300 4,635,966,000 501 396.020 780 J 1,490,600 775 T/B 479,000 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 2,970 2,980 2,860 2,900 -70 1,453,700 4,220,353,000 574 179.302 2,900 T/J 63,400 2,890 B 57,500 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,100 1,150 1,100 1,145 45 28,000 31,404,500 5 526.703 1,140 J 200 1,110 B 500 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,080 0 0 2,080 0 0 0 0 109.474 2,080 J 100 2,070 B 2,000 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,370 3,490 3,370 3,470 100 17,228,800 58,999,320,000 3,604 1,119.355 3,480 J 124,200 3,470 T/B 8,800 293 TOTL Total Bangun Persada Tbk. --S6---1 665 670 650 655 -10 1,884,500 1,231,078,000 247 235.420 655 T/J 800 650 B 241,600 294 TOTO Surya Toto Indonesia Tbk. XDU3---2 404 408 402 408 4 55,800 22,545,400 14 1,323.515 410 J 5,100 404 B 100 295 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,920 4,010 3,920 3,920 0 94,900 378,089,000 237 3,746.786 4,000 J 15,400 3,920 T/B 18,000 296 TRAM Trada Alam Minera Tbk. --U7---1 166 181 154 179 13 782,210,200 134,192,058,100 11,632 147.941 180 J 5,218,200 179 T/B 21,128,000 297 TRIM Trimegah Sekuritas Indonesia Tbk. --S8---1 143 142 140 141 -2 23,900 3,372,700 17 142.087 142 J 28,600 141 T/B 12,600 298 TRST Trias Sentosa Tbk. --U3---1 374 0 0 374 0 0 0 0 223.097 382 J 212,500 376 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,700 1,700 1,660 1,660 -40 289,000 484,431,500 204 296.132 1,680 J 33,600 1,660 T/B 31,700 300 TURI Tunas Ridean Tbk. --M9---1 1,130 0 0 1,130 0 0 0 0 2,511.111 1,130 J 310,400 1,125 B 1,144,200 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,250 1,280 1,230 1,240 -10 2,037,400 2,555,313,500 307 2,404.219 1,240 T/J 5,300 1,230 B 6,500 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 0 0 3,420 0 0 0 0 126.663 3,550 J 100 3,420 B 600 303 VICO Victoria Investama Tbk. --U8---1 206 222 220 222 16 8,100 1,796,200 7 177.600 222 T/J 24,800 210 B 1,000 304 VIVA Visi Media Asia Tbk. --S9---1 314 334 308 332 18 16,865,100 5,497,540,600 574 110.667 332 T/J 930,300 330 B 5,000 305 VOKS Voksel Electric Tbk. --S4---1 288 284 276 276 -12 9,500 2,647,800 14 122.089 280 J 4,400 276 T/B 100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 254 258 254 254 0 1,138,200 290,672,200 87 87.586 256 J 1,420,800 254 T/B 4,178,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,545 1,565 1,530 1,535 -10 19,164,900 29,574,567,500 2,342 394.548 1,540 J 112,100 1,535 T/B 556,300 308 WINS Wintermar Offshore Marine Tbk. --U7---1 296 314 290 300 4 518,500 155,963,800 71 81.130 300 T/J 502,400 294 B 5,000 309 WOOD Integra Indocabinet Tbk. --S5---2 224 248 220 232 8 8,492,300 2,009,143,800 464 89.231 234 J 9,500 232 T/B 788,000 310 WSBP Waskita Beton Precast Tbk. --S3I--2 404 410 402 406 2 60,851,000 24,641,637,000 2,490 82.857 406 T/J 3,433,300 404 B 216,000 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,220 2,160 2,200 40 16,426,900 35,975,366,000 2,378 593.792 2,210 J 1,165,500 2,200 T/B 86,800 312 WTON Wijaya Karya Beton Tbk. --S3K--1 498 505 494 496 -2 16,669,100 8,310,911,700 827 84.068 498 J 478,500 496 T/B 637,100 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,475 1,490 1,465 1,485 10 24,810,700 36,634,551,000 1,727 1,060.714 1,490 J 1,955,000 1,485 T/B 3,021,900 Total 4,523,114,700 2,207,469,648,200 192,632 3,170,486,900 120,055,800 Jakarta, 28 December 2017 Trading Division