List of Securities Quotation: IDX SMC Composite Date: Wednesday, 03 January 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1B3O1 13,275 13,325 12,875 12,900 -375 1,146,100 14,911,610,000 1,224 1,047.963 12,900 T/J 161,700 12,875 B 14,800 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 5,900 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,300 0 0 2,300 0 0 0 0 61.333 2,290 J 200 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,170 1,180 1,165 1,175 5 12,421,500 14,556,219,000 1,228 1,432.927 1,180 J 154,500 1,175 T/B 18,000 5 ACST Acset Indonusa Tbk. --U6---1 2,450 2,490 2,450 2,490 40 46,300 114,063,000 25 104.565 2,490 T/J 7,700 2,470 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,865 1,875 1,805 1,815 -50 18,467,100 33,700,284,000 2,612 1,425.396 1,820 J 7,900 1,815 T/B 1,428,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,225 7,225 7,175 7,200 -25 681,100 4,897,880,000 78 309.677 7,225 J 3,100 7,200 T/B 15,000 8 AGII Aneka Gas Industri Tbk. --S3---1 600 615 595 610 10 4,146,400 2,528,592,000 93 55.455 620 J 46,400 610 T/B 35,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 520 530 520 520 0 3,549,200 1,857,646,000 266 849.562 525 J 23,300 520 T/B 660,100 10 AGRS Bank Agris Tbk. --U8---2 236 256 230 242 6 39,600 9,806,800 26 220.000 242 T/J 4,200 236 B 500 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 488 472 480 2 15,328,600 7,363,772,400 1,692 58.424 480 T/J 282,700 478 B 57,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,325 6,150 6,175 -25 6,802,600 42,432,580,000 1,829 4,921.456 6,250 J 90,200 6,175 T/B 125,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 342 388 370 370 28 46,938,100 18,117,767,400 33 184.856 370 T/J 32,500 352 B 2,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 0 0 380 0 0 0 0 361.905 384 J 1,000 360 B 2,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,125 6,075 6,075 50 8,400 51,432,500 4 247.959 6,075 T/J 2,300 5,950 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 625 610 600 605 -20 27,500 16,562,000 33 1,543.801 605 T/J 300 600 B 700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,200 1,200 1,195 1,195 -5 1,200 1,437,000 5 99.583 1,200 J 1,100 1,195 T/B 400 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 635 655 630 630 -5 43,607,600 27,955,497,500 2,144 415.375 635 J 521,300 630 T/B 2,235,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 99,700 177,466,000 5 113.956 1,780 T/J 4,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 466 466 466 466 0 60,200 28,053,200 6 495.660 468 J 328,100 466 T/B 186,200 21 APLN Agung Podomoro Land Tbk. --M6---1 232 234 224 230 -2 28,645,000 6,551,259,200 1,317 63.014 230 T/J 1,009,500 228 B 93,100 22 ARII Atlas Resources Tbk. --U2---2 935 935 860 930 -5 15,200 14,164,000 8 62.000 1,000 J 1,500 930 T/B 11,900 23 ARMY Armidian Karyatama Tbk. --U6---2 300 302 294 298 -2 5,057,800 1,504,928,400 249 99.333 298 T/J 235,800 296 B 377,900 24 ARNA Arwana Citramulia Tbk. --S3---1 340 350 340 340 0 511,000 177,716,600 93 2,310.882 342 J 31,200 340 T/B 100,100 25 ASGR Astra Graphia Tbk. --U9---1 1,310 1,320 1,280 1,300 -10 51,900 67,485,500 22 269.531 1,300 T/J 66,600 1,285 B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 895 895 885 885 -10 860,100 768,836,500 104 1,638.889 890 J 40,000 885 T/B 23,900 27 ASRI Alam Sutera Realty Tbk. --S6K--1 360 362 356 356 -4 8,518,200 3,062,439,800 671 339.048 358 J 277,500 356 T/B 1,861,600 28 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 865 J 1,700 760 B 1,000 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 2,080 2,120 2,060 2,070 -10 34,100 71,026,000 40 1,872.117 2,070 T/J 21,000 2,060 B 300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 53 50 51 0 2,458,800 125,401,100 35 58.536 51 T/J 62,100 50 B 4,854,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 214 214 214 214 0 170,100 36,401,400 14 157.776 216 J 315,800 214 T/B 800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,520 1,515 1,520 -10 29,600 44,991,500 5 1,900.000 1,520 T/J 8,000 1,400 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 580 585 575 585 5 1,087,100 631,697,500 187 173.544 585 T/J 10,000 580 B 104,300 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 3,590 3,600 3,520 3,590 0 13,671,400 48,550,463,000 2,947 468.261 3,590 T/J 1,179,400 3,570 B 100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 346 346 320 346 0 2,092,100 700,644,800 120 352.270 346 T/J 71,900 322 B 1,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,545 J 5,000 1,180 B 1,000 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 7,100 7,125 7,000 7,050 -50 4,226,300 29,742,352,500 1,893 3.981 7,050 T/J 1,801,200 7,025 B 1,110,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 316,900 15,845,000 109 217.306 50 T/J 143,556,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 248 244 246 0 8,216,700 2,023,952,000 546 144.706 248 J 456,800 246 T/B 12,900 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 680 675 680 5 7,700 5,234,500 6 3,484.678 680 T/J 136,100 675 B 1,010,800 44 BGTG Bank Ganesha Tbk. --S8---2 85 85 83 85 0 180,200 15,067,600 52 82.524 85 T/J 563,400 84 B 5,700 45 BHIT MNC Investama Tbk. --S9K--1 93 94 90 92 -1 20,978,600 1,959,891,700 1,279 269.045 92 T/J 1,116,400 91 B 816,900 46 BINA Bank Ina Perdana Tbk. --U8---2 965 975 945 970 5 16,918,900 16,240,649,000 28 548.035 970 T/J 13,800 950 B 100 47 BIPI Benakat Integra Tbk. --S2K--2 74 77 74 74 0 66,915,800 5,049,566,600 1,432 52.857 75 J 2,980,700 74 T/B 5,491,900 48 BIRD Blue Bird Tbk. --U7---1 3,470 3,480 3,420 3,460 -10 125,300 433,099,000 165 53.231 3,460 T/J 10,000 3,430 B 1,100 49 BISI BISI International Tbk. --S1---1 1,780 1,770 1,745 1,770 -10 157,900 278,524,000 22 885.000 1,770 T/J 119,900 1,745 B 3,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,360 2,360 2,300 2,320 -40 8,772,300 20,390,311,000 707 386.667 2,320 T/J 29,300 2,310 B 39,500 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 710 725 5 6,761,300 4,855,879,500 687 168.605 725 T/J 2,447,400 715 B 35,100 52 BKSL Sentul City Tbk. --S6K--1 133 138 133 136 3 89,240,300 12,091,876,100 1,858 9.398 137 J 2,553,700 136 T/B 935,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 238 240 218 230 -8 35,900 7,963,600 27 527.765 228 J 5,100 220 B 2,900 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 9,200 10,000 0 800 7,920,000 3 333.333 10,100 J 200 9,100 B 500 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 390 330 380 50 12,700 4,444,600 7 118.750 376 J 100 346 B 300 57 BMTR Global Mediacom Tbk. --S9LKO1 610 615 600 610 0 51,856,600 31,758,374,500 8,942 496.500 610 T/J 228,100 605 B 183,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 9 1.719 50 T/J 2,424,567,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,320 1,320 1,275 1,285 -35 4,292,500 5,546,392,000 899 9.488 1,290 J 38,200 1,285 T/B 25,500 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 266 268 264 264 -2 400,800 106,687,600 72 3.120 268 J 48,600 264 T/B 415,800 61 BNLI Bank Permata Tbk. --M8K--1 610 615 600 605 -5 6,904,400 4,159,893,500 341 6.587 605 T/J 2,138,500 600 B 95,800 62 BOGA Bintang Oto Global Tbk. --S9---2 625 635 625 625 0 1,628,500 1,021,991,500 247 606.796 630 J 56,500 625 T/B 110,400 63 BOLT Garuda Metalindo Tbk. --U4---2 1,005 1,010 1,000 1,000 -5 535,900 538,297,500 505 181.818 1,000 T/J 3,300 995 B 37,700 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. --U4---1 7,375 7,800 6,700 7,800 425 5,900 40,335,000 9 303.567 7,800 T/J 11,800 6,750 B 1,000 66 BRMS Bumi Resources Minerals Tbk. --U9---2 67 70 67 69 2 65,976,700 4,519,332,500 841 10.866 70 J 9,426,500 69 T/B 6,048,800 67 BRNA Berlina Tbk. --U3---2 1,240 0 0 1,240 0 0 0 0 930.372 1,235 J 10,000 1,100 B 10,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,250 2,250 2,120 2,140 -110 26,607,400 58,045,429,000 3,248 167.592 2,150 J 686,700 2,140 T/B 233,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,715 1,675 1,700 0 17,851,000 30,230,567,500 5,176 333.004 1,700 T/J 240,400 1,695 B 337,100 70 BSIM Bank Sinarmas Tbk. --U8---1 850 860 860 860 10 200 172,000 2 586.554 860 T/J 500 800 B 400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,190 2,380 2,150 2,190 0 5,200 11,812,000 10 112.308 2,190 T/J 1,300 2,000 B 1,300 72 BSWD Bank Of India Indonesia Tbk. XRU8---2 1,780 1,775 1,775 1,775 -5 6,000 10,650,000 1 1,325.319 1,770 J 600 1,595 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 131 142 131 142 11 15,123,600 2,083,621,600 1,121 1,087.956 142 T/J 920,100 140 B 192,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 3,000 150,000 2 46.913 50 T/J 264,037,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,440 2,500 2,450 2,470 30 615,000 1,520,195,000 97 478.161 2,480 J 85,500 2,470 T/B 20,500 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,500 1,450 1,500 -50 8,000 11,991,000 10 254.237 1,500 T/J 8,500 1,460 B 1,000 77 BUMI Bumi Resources Tbk. --S2LKO2 268 280 268 274 6 383,260,100 105,171,510,000 5,038 15.902 276 J 12,198,600 274 T/B 4,684,100 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 482 600 484 500 18 161,000 89,640,900 61 192.308 500 T/J 1,300 488 B 200 79 BVIC Bank Victoria International Tbk. --S8---1 236 246 236 238 2 927,200 221,564,800 104 225.053 238 T/J 27,200 236 B 274,200 80 BWPT Eagle High Plantations Tbk. --U1K--1 187 204 187 202 15 215,699,100 42,957,574,400 4,602 44.179 202 T/J 2,668,700 200 B 5,812,300 81 BYAN Bayan Resources Tbk. --U2---1 10,700 10,800 10,650 10,700 0 23,000 246,925,000 11 184.483 10,800 J 31,500 10,700 T/B 11,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,370 1,375 1,365 1,375 5 18,100 24,806,000 7 78.571 1,370 J 6,000 1,315 B 4,500 83 CASA Capital Financial Indonesia Tbk. CRS8K--2 368 440 370 420 52 4,169,900 1,610,112,600 457 323.077 426 J 6,000 420 T/B 700 84 CASS Cardig Aero Services Tbk. --U7---2 840 860 720 730 -110 528,400 383,747,500 37 182.500 740 J 100 730 T/B 26,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 82 83 81 81 -1 137,500 11,253,700 29 518.400 82 J 84,100 81 T/B 15,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 276 280 0 1,800 497,600 4 21.910 280 T/J 99,900 276 B 75,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 850 835 710 710 -140 6,800 4,841,500 8 2,576.384 710 T/J 14,700 660 B 100 88 CLEO Sariguna Primatirta Tbk. --S5---2 760 760 750 755 -5 1,649,000 1,248,783,000 227 656.522 760 J 100,400 755 T/B 366,700 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,500 1,480 1,490 -10 15,400 22,928,000 23 142.576 1,490 T/J 159,200 1,455 B 100 90 COWL Cowell Development Tbk. --M6---2 890 895 885 895 5 428,100 379,853,500 168 688.462 895 T/J 8,400 885 B 700 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,290 3,340 3,260 3,340 50 5,631,100 18,558,233,000 4,787 15,211.550 3,340 T/J 102,000 3,300 B 3,000 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 2,000 100,000 1 45.455 50 T/J 126,612,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 454 450 448 448 -6 558,000 250,429,000 77 226.074 448 T/J 300 430 B 600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,495 1,505 1,495 1,495 0 1,001,300 1,506,943,500 2 498.333 1,495 T/J 16,000 1,490 B 300 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 1,160 1,165 1,135 1,140 -20 19,519,800 22,386,129,500 1,560 255.240 1,140 T/J 3,819,800 1,135 B 441,100 97 DART Duta Anggada Realty Tbk. --U6---1 308 318 300 300 -8 10,300 3,121,000 9 55.459 316 J 6,200 306 B 1,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 30,000 1,500,000 26 16.496 50 T/J 151,209,400 0 B 0 99 DILD Intiland Development Tbk. --S6---1 352 352 340 346 -6 9,105,800 3,162,236,200 640 60.293 346 T/J 188,000 344 B 10,000 100 DKFT Central Omega Resources Tbk. --U2---2 386 388 380 384 -2 306,700 117,713,000 28 986.386 384 T/J 75,000 382 B 20,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,690 4,590 4,650 50 35,200 162,999,000 18 27,796.043 4,650 T/J 2,900 4,600 B 26,600 102 DMAS Puradelta Lestari Tbk. --M6K--1 171 171 167 168 -3 6,766,600 1,138,664,900 266 80.000 168 T/J 3,104,100 167 B 58,700 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,240 2,240 2,200 2,240 0 17,400 38,688,000 13 1,967.691 2,240 T/J 1,100 2,220 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 720 730 710 710 -10 29,994,600 21,537,312,500 2,707 961.226 715 J 307,900 710 T/B 47,700 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 272 278 270 276 4 119,800 32,715,800 42 50.182 276 T/J 9,700 274 B 2,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 436 440 436 440 4 660,700 290,706,000 18 118.919 440 T/J 81,900 424 B 300 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,100 13,900 13,900 13,900 -200 5,000 69,500,000 1 926.667 15,400 J 500 13,900 T/B 5,000 108 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 1,990 2,030 1,950 1,995 5 2,900 5,685,000 6 734.343 1,985 J 2,000 1,955 B 100 110 ELSA Elnusa Tbk. --S2K--1 384 394 382 384 0 114,998,300 44,542,140,800 3,246 96.000 386 J 3,480,600 384 T/B 149,800 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 3 10.308 50 T/J 305,207,000 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 1,100 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 720 735 715 715 -5 2,521,900 1,817,841,000 455 71.500 720 J 151,800 715 T/B 80,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 191 197 189 194 3 1,916,700 366,448,600 143 318.033 194 T/J 56,900 192 B 200 115 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,920 2,850 2,920 40 3,648,800 10,520,025,000 1,785 148.192 2,920 T/J 179,800 2,900 B 2,000 116 FAST Fast Food Indonesia Tbk. --U9---2 1,460 1,460 1,450 1,450 -10 10,400 15,090,000 10 2,280.412 1,460 J 100 1,450 T/B 71,800 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,425 5,425 5,200 5,200 -225 163,600 869,442,500 32 1,191.677 5,200 T/J 13,700 5,175 B 14,100 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,340 1,345 1,310 1,330 -10 27,000 35,711,500 62 266.000 1,335 J 100 1,330 T/B 200 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,300 2,300 2,300 -100 3,400 7,820,000 4 1,840.000 2,480 J 200 2,350 B 500 120 FMII Fortune Mate Indonesia Tbk --U6---2 510 505 500 505 -5 451,300 225,650,500 10 505.000 505 T/J 900 420 B 1,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 770 765 740 740 -30 12,501,300 9,491,818,500 72 336.364 760 J 220,000 740 T/B 19,500 122 FPNI Lotte Chemical Titan Tbk. --M3---2 184 191 184 185 1 1,903,100 356,063,000 244 56.115 188 J 43,400 185 T/B 45,200 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,200 60,000 3 2.778 50 T/J 4,638,700 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,750 0 0 2,750 0 0 0 0 110.000 2,700 J 600 2,650 B 10,000 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 308 302 306 4 4,994,100 1,527,719,200 1,651 41.134 308 J 454,200 306 T/B 58,100 126 GJTL Gajah Tunggal Tbk. --S4K--1 690 695 680 685 -5 3,977,100 2,729,531,500 354 134.482 690 J 191,500 685 T/B 228,000 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 320 324 320 322 2 2,374,700 763,635,800 440 80.500 322 T/J 602,200 320 B 295,400 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,175 10,100 10,100 10,100 -75 1,000 10,100,000 2 1,756.522 10,200 J 500 8,175 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---1 148 160 155 159 11 122,500 19,543,400 20 63.600 159 T/J 31,200 155 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 444 444 444 -52 100 44,400 1 70.017 444 T/J 3,900 374 B 10,000 132 HERO Hero Supermarket Tbk. --U9---1 925 930 920 925 0 2,700 2,496,000 12 1,930.784 930 J 5,100 925 T/B 1,100 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,910 2,800 2,800 -100 27,900 79,955,000 24 857.160 2,980 J 1,000 2,830 B 1,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 610 710 610 705 95 28,700 19,175,500 17 1,084.615 705 T/J 39,900 700 B 3,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 288 280 282 -6 552,800 156,843,200 381 94.000 286 J 15,000 282 T/B 178,100 136 HRUM Harum Energy Tbk. --S2K--1 2,050 2,090 2,020 2,040 -10 3,076,800 6,314,666,000 628 39.231 2,040 T/J 93,200 2,030 B 4,200 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 200 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 0 0 1,050 0 0 0 0 82.031 1,050 J 2,600 915 B 31,000 139 IIKP Inti Agri Resources Tbk --U5---2 306 314 290 292 -14 287,187,200 87,393,810,400 2,090 560.482 294 J 612,500 292 T/B 134,400 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 840 840 825 825 -15 150,000 125,373,000 11 110.757 845 J 10,000 825 T/B 9,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 270 272 266 266 -4 1,732,600 464,985,200 178 53.200 268 J 32,500 266 T/B 3,500 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,080 1,085 -5 425,300 461,197,000 58 285.526 1,090 J 33,400 1,085 T/B 1,200 143 INAF Indofarma Tbk. --U5K--1 5,875 5,850 4,810 4,900 -975 364,300 1,960,476,000 582 1,960.000 4,900 T/J 239,200 4,840 B 1,000 144 INCO Vale Indonesia Tbk. --S2XXO1 3,030 3,110 3,040 3,050 20 19,792,900 60,715,896,000 3,564 1,244.898 3,060 J 48,500 3,050 T/B 400,300 145 INDY Indika Energy Tbk. --S7K--1 3,280 3,430 3,290 3,310 30 31,328,000 105,336,864,000 6,224 112.203 3,320 J 338,500 3,310 T/B 267,300 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,500 5,525 5,425 5,525 25 4,913,600 26,935,600,000 2,270 284.695 5,525 T/J 327,000 5,475 B 314,000 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 81 83 81 81 0 743,900 60,771,300 52 0.463 82 J 87,200 81 T/B 527,800 148 INPP Indonesian Paradise Property Tbk. --M9---2 650 650 650 650 0 1,600 1,040,000 1 619.048 650 T/J 290,700 645 B 61,000 149 INTA Intraco Penta Tbk. --U9---2 428 428 426 428 0 856,800 365,358,600 97 301.704 428 T/J 100,800 426 B 45,100 150 ISAT Indosat Tbk. --S7K--1 4,750 4,810 4,740 4,750 0 292,800 1,389,636,000 345 339.286 4,760 J 2,000 4,750 T/B 157,700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 120 121 117 117 -3 522,100 62,257,900 94 39.661 117 T/J 50,000 116 B 42,100 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,475 20,600 19,850 19,975 -500 1,189,400 23,931,682,500 1,800 142.679 20,025 J 200 19,975 T/B 8,800 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 132 132 125 130 -2 241,300 31,111,400 44 92.857 130 T/J 64,900 125 B 19,300 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 466 466 -22 43,900 21,394,800 4 264.337 476 J 2,500 466 T/B 28,800 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 200,100 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,350 1,400 1,350 1,395 45 8,814,500 12,159,990,500 1,854 381.356 1,395 T/J 79,400 1,390 B 155,700 157 JRPT Jaya Real Property Tbk. --S6---1 885 885 830 885 0 1,453,000 1,273,962,500 360 850.962 890 J 109,400 840 B 3,300 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,275 6,350 6,225 6,350 75 6,266,200 39,466,727,500 2,829 374.454 6,375 J 50,700 6,350 T/B 234,400 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 2,500 2,500 2,500 0 500 1,250,000 1 538.422 2,600 J 1,000 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,600 2,600 2,490 2,500 -100 1,543,000 3,891,416,000 719 2,500.000 2,510 J 7,500 2,500 T/B 70,700 161 KBLI KMI Wire & Cable Tbk. --S4K--1 438 458 438 444 6 23,400,500 10,497,366,000 2,489 53.950 446 J 42,200 444 T/B 54,800 162 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---1 284 286 280 284 0 15,693,500 4,439,407,200 306 9.853 284 T/J 296,300 282 B 4,110,200 164 KINO Kino Indonesia Tbk. --U5---2 2,100 2,110 2,100 2,100 0 18,200 38,230,000 14 55.263 2,110 J 2,300 2,100 T/B 43,200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,960 2,850 2,910 0 226,200 660,463,000 48 970.000 2,920 J 12,900 2,870 B 900 166 KKGI Resource Alam Indonesia Tbk. --S2---1 344 370 346 346 2 375,000 134,327,000 92 1,214.035 350 J 10,100 346 T/B 300 167 KMTR Kirana Megatara Tbk. --M3---2 468 480 468 478 10 314,100 148,836,600 51 104.367 478 T/J 6,000 472 B 2,500 168 KPIG MNC Land Tbk. --U9---2 1,335 1,340 1,300 1,315 -20 1,200 1,572,000 7 282.960 1,320 J 10,000 1,200 B 500 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,760 2,740 2,760 10 75,100 206,536,000 95 1,003.636 2,760 T/J 3,500 2,740 B 600 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 416 422 408 412 -4 16,901,600 7,009,580,000 1,117 51.221 414 J 64,200 412 T/B 411,900 171 KREN Kresna Graha Investama Tbk. --S8K--1 525 520 505 510 -15 11,996,900 6,149,185,500 725 5,305.868 510 T/J 442,500 505 B 595,900 172 LINK Link Net Tbk. XDS9K--1 5,400 5,525 5,375 5,500 100 417,000 2,285,035,000 472 343.750 5,500 T/J 16,100 5,400 B 78,400 173 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,190 3,050 3,070 -80 4,284,900 13,131,206,000 371 331.892 3,070 T/J 15,500 3,060 B 12,100 174 LPKR Lippo Karawaci Tbk. --S6XXO1 484 488 482 482 -2 29,490,000 14,266,349,000 1,614 123.412 484 J 50,100 482 T/B 1,250,600 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,675 11,150 10,725 10,950 275 3,030,700 33,215,905,000 2,341 248.125 10,950 T/J 8,500 10,725 B 29,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,330 1,350 1,315 1,320 -10 11,733,500 15,567,238,500 1,435 340.645 1,325 J 72,300 1,320 T/B 157,800 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,040 1,045 1,000 1,005 -35 502,700 513,583,500 259 2,119.091 1,035 J 10,500 1,005 T/B 30,300 178 MAIN Malindo Feedmill Tbk. --U3---1 745 770 745 750 5 440,300 333,019,500 83 426.136 750 T/J 10,000 745 B 10,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,895 1,925 1,830 1,880 -15 5,300 9,849,500 25 111.905 1,915 J 100 1,875 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,275 6,325 6,200 6,250 -25 1,447,300 9,057,462,500 923 1,000.000 6,275 J 297,600 6,250 T/B 149,500 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,600 1,605 1,585 1,590 -10 2,802,500 4,470,071,000 417 636.000 1,590 T/J 68,500 1,585 B 121,400 182 MASA Multistrada Arah Sarana Tbk. --S4---1 280 280 270 276 -4 1,131,000 308,913,200 29 196.246 274 J 5,000 272 B 200,000 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,980 3,990 3,980 3,990 10 8,100 32,239,000 4 1,574.555 3,990 T/J 2,400 3,850 B 11,600 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,910 2,850 2,850 -50 40,900 118,022,000 31 219.231 2,850 T/J 3,000 2,840 B 100 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 710 615 680 65 48,411,900 32,752,048,000 10,332 42.500 680 T/J 199,400 675 B 74,900 186 MCAS M Cash Integrasi Tbk. --U9---2 1,940 1,930 1,790 1,825 -115 11,120,400 20,425,027,500 1,448 131.769 1,825 T/J 46,300 1,820 B 111,600 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 216 218 212 216 0 2,378,200 509,910,000 132 193.736 216 T/J 276,700 214 B 91,400 188 MDIA Intermedia Capital Tbk. --U9---1 168 168 168 168 0 5,900 991,200 2 121.739 168 T/J 544,100 165 B 200 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,240 2,240 2,180 2,180 -60 9,300 20,286,000 5 109.000 2,180 T/J 86,200 2,130 B 19,900 190 MDLN Modernland Realty Tbk. --S6---1 296 310 294 302 6 5,305,100 1,610,243,200 324 89.626 302 T/J 838,900 300 B 406,700 191 MEDC Medco Energi Internasional Tbk. --S2K--1 895 910 890 890 -5 39,490,400 35,464,042,500 2,898 1,567.536 895 J 171,000 890 T/B 1,983,100 192 MEGA Bank Mega Tbk. --U8---1 3,140 3,140 3,140 3,140 0 300 942,000 1 2,288.830 3,270 J 100 3,070 B 100 193 MERK Merck Tbk. --U5---2 8,500 8,450 8,450 8,450 -50 1,000 8,450,000 2 22,279.642 8,450 T/J 1,400 8,400 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 218 230 216 226 8 25,511,200 5,720,881,800 543 67.847 226 T/J 27,700 224 B 1,189,900 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,410 1,440 0 355,400 511,719,000 10 738.462 1,440 T/J 324,400 1,415 B 10,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,000 900 B 100 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,780 1,780 1,730 1,740 -40 6,732,400 11,731,737,000 1,219 102.444 1,740 T/J 515,600 1,735 B 213,200 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,945 1,895 1,830 1,840 -105 106,600 197,464,500 65 1,752.381 1,900 J 1,000 1,835 B 2,400 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 264 270 260 260 -4 3,848,600 1,017,340,800 220 650.000 260 T/J 9,100 258 B 37,400 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,500 36,500 36,450 36,450 -50 103,500 3,772,695,000 52 1,735.714 36,500 J 400 33,300 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,650 13,625 13,600 13,600 -50 20,900 284,257,500 10 86,624.204 13,600 T/J 6,500 13,575 B 400 202 MLPL Multipolar Tbk. --S9K--1 144 148 143 143 -1 14,592,400 2,109,950,100 907 16.402 144 J 351,900 143 T/B 60,200 203 MLPT Multipolar Technology Tbk. --U9---1 675 710 630 630 -45 4,100 2,765,500 12 131.250 700 J 1,000 630 T/B 1,800 204 MMLP Mega Manunggal Property Tbk. --U6---2 585 585 555 585 0 8,300 4,819,500 17 100.000 585 T/J 206,400 560 B 125,500 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,305 1,285 1,290 5 16,022,400 20,709,765,000 3,123 143.333 1,290 T/J 124,900 1,285 B 311,600 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 930 860 880 -50 325,800 290,706,000 170 58.667 890 J 2,400 880 T/B 17,200 207 MPPA Matahari Putra Prima Tbk. --S9K--1 454 456 450 452 -2 1,641,900 741,243,200 167 190.036 452 T/J 20,700 450 B 399,600 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 2,100 3,660 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 805 840 810 840 35 23,900 19,395,500 7 55.263 840 T/J 7,100 800 B 100 210 MTDL Metrodata Electronics Tbk. --U9---1 645 650 620 645 0 15,300 9,712,000 8 1,161.158 640 J 100 620 B 16,900 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 380 378 370 378 -2 701,000 260,978,000 4 158.923 376 J 10,000 370 B 50,500 213 MYOH Samindo Resources Tbk. --U2---1 695 695 660 695 0 369,000 251,265,000 58 82.780 695 T/J 222,400 680 B 50,100 214 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,180 2,110 2,120 0 2,690,400 5,758,404,000 1,054 10,605.303 2,130 J 297,100 2,120 T/B 54,800 215 MYRX Hanson International Tbk. --S6XXO2 112 113 110 111 -1 367,001,500 40,953,994,800 447 75.700 111 T/J 850,100 110 B 2,027,700 216 NASA Ayana Land International Tbk. --U9---2 418 418 418 418 0 159,300 66,587,400 28 405.825 418 T/J 800 416 B 127,400 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,860 4,840 4,700 4,700 -160 174,700 831,117,000 292 1,446.154 4,700 T/J 196,800 4,690 B 1,200 218 NIRO Nirvana Development Tbk. --U6---2 76 78 75 75 -1 371,500 27,926,300 24 71.429 76 J 119,500 75 T/B 718,300 219 NISP Bank OCBC NISP Tbk. --U8---1 1,825 0 0 1,825 0 0 0 0 1,105.746 1,890 J 400 1,810 B 500 220 NOBU Bank Nationalnobu Tbk. --M8---1 860 870 760 860 0 169,700 142,014,500 100 229.333 870 J 16,400 860 T/B 3,100 221 NRCA Nusa Raya Cipta Tbk. --S6---1 386 392 386 386 0 355,300 138,127,000 40 45.412 388 J 2,700 386 T/B 4,800 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 870 900 820 820 -50 31,700 26,658,000 71 1,622.317 850 J 23,800 820 T/B 4,000 223 PALM Provident Agro Tbk. --U1---2 326 330 322 330 4 1,800 583,400 8 90.196 326 J 800 324 B 200 224 PANS Panin Sekuritas Tbk. --U8---1 1,980 2,050 1,930 2,000 20 101,300 203,423,000 55 1,454.545 2,020 J 5,000 1,980 B 2,000 225 PBRX Pan Brothers Tbk. --S4K--1 515 545 492 505 -10 16,490,000 8,273,732,100 5,405 893.805 510 J 1,000 505 T/B 248,300 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 7,800 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,765 1,770 1,725 1,755 -10 18,225,100 31,759,985,000 2,506 585.000 1,755 T/J 1,212,400 1,745 B 2,700 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,280 1,300 -20 20,600 26,930,000 16 253.659 1,320 J 4,800 1,300 T/B 1,400 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,510 3,800 3,500 3,800 290 9,200 33,460,000 4 1,576.829 3,800 T/J 10,700 3,490 B 1,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,180 1,130 1,140 0 455,800 518,450,500 205 1,898.102 1,140 T/J 158,300 1,135 B 5,000 231 PNIN Paninvest Tbk. --U8---1 890 890 885 890 0 12,700 11,273,000 17 946.406 890 T/J 1,700 885 B 15,300 232 PNLF Panin Financial Tbk. --S8K--1 238 240 234 236 -2 8,702,700 2,062,161,400 237 255.080 238 J 726,400 236 T/B 1,102,100 233 POOL Pool Advista Indonesia Tbk. --S9---2 4,000 4,000 3,940 3,950 -50 28,768,000 114,228,942,000 199 2,507.125 3,950 T/J 20,300 3,940 B 288,700 234 POWR Cikarang Listrindo Tbk. --M7---2 1,275 1,275 1,170 1,195 -80 606,300 735,657,000 117 79.667 1,230 J 1,000 1,195 T/B 268,600 235 PPRE PP Presisi Tbk. --U7---1 404 404 388 396 -8 3,459,400 1,364,345,400 516 92.093 396 T/J 448,900 390 B 6,200 236 PPRO PP Properti Tbk. --S6LKO1 189 192 188 189 0 18,645,400 3,542,864,300 831 408.649 189 T/J 913,100 188 B 1,818,500 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 56.923 3,700 J 100 3,580 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 193 184 184 -1 4,722,000 880,270,400 429 596.957 185 J 63,400 184 T/B 92,100 239 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,550 2,430 2,440 -60 29,528,800 73,611,485,000 3,422 2,121.739 2,440 T/J 87,300 2,430 B 665,100 240 PTPP PP (Persero) Tbk. --S6XXO1 2,620 2,630 2,550 2,550 -70 6,056,000 15,575,354,000 1,417 479.323 2,560 J 81,000 2,550 T/B 207,700 241 PTRO Petrosea Tbk. --M2---1 1,725 1,820 1,725 1,765 40 5,540,800 9,903,745,000 1,642 1,412.000 1,765 T/J 98,200 1,760 B 68,000 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 670 690 5 24,447,700 16,699,037,000 1,538 2,660.087 690 T/J 1,289,800 680 B 2,200 244 RAJA Rukun Raharja Tbk. --S7---1 298 298 282 286 -12 605,500 175,373,600 48 982.413 300 J 301,800 286 T/B 13,200 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,105 1,115 1,055 1,070 -35 6,410,600 6,948,393,000 1,303 668.750 1,080 J 13,700 1,070 T/B 149,000 246 RDTX Roda Vivatex Tbk --U6---1 5,925 6,000 5,900 5,900 -25 17,100 101,025,000 7 310.822 7,100 J 1,000 5,775 B 200 247 RIMO Rimo International Lestari Tbk --S9---2 163 165 155 156 -7 277,752,200 45,246,958,200 1,106 85.647 157 J 103,400 156 T/B 5,428,500 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 0 0 380 0 0 0 0 2,973.396 374 J 20,000 322 B 100 249 RODA Pikko Land Development Tbk. --U6---2 158 202 158 165 7 237,200 43,878,000 95 263.452 170 J 300 165 T/B 3,900 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,265 1,260 1,260 -5 336,300 423,754,000 70 494.118 1,260 T/J 12,600 1,255 B 400 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 585 590 570 585 0 1,753,800 1,015,714,000 635 731.250 585 T/J 79,200 575 B 10,600 252 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 9,050 9,075 9,075 9,075 25 700 6,352,500 1 5,854.839 9,075 T/J 4,300 8,750 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,450 2,510 2,400 2,470 20 11,576,500 28,378,514,000 2,266 1,117.379 2,470 T/J 48,800 2,450 B 20,100 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 885 850 885 -5 2,200 1,904,000 5 989.878 900 J 20,000 890 B 1,100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,570 2,530 2,550 -20 388,100 993,225,000 58 108.974 2,580 J 150,000 2,540 B 32,500 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 72.030 1,545 J 200 1,250 B 20,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 800 800 790 790 -10 1,891,600 1,504,199,500 220 564.286 795 J 112,400 790 T/B 94,500 259 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 260 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 540 555 535 550 10 8,791,200 4,815,387,000 292 94.828 550 T/J 39,600 545 B 20,500 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,350 9,350 8,825 9,000 -350 981,000 8,887,147,500 883 102.216 9,000 T/J 447,400 8,925 B 1,600 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 484 492 478 486 2 3,349,100 1,630,659,200 381 44.182 486 T/J 151,600 484 B 618,900 263 SMAR Smart Tbk. --U1---2 3,420 3,600 3,600 3,600 180 500 1,800,000 1 1,189.454 3,690 J 500 3,510 B 500 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,690 3,700 3,410 3,410 -280 494,000 1,732,598,000 479 608.929 3,410 T/J 120,300 3,400 B 67,400 265 SMCB Holcim Indonesia Tbk. --M3---1 825 835 805 835 10 362,800 298,747,500 69 1,008.454 835 T/J 61,700 830 B 500 266 SMDR Samudera Indonesia Tbk. --S7---1 390 460 390 456 66 80,459,600 34,655,185,200 5,091 1,830.002 458 J 48,800 456 T/B 3,560,500 267 SMRA Summarecon Agung Tbk. --S6XXO1 940 945 915 915 -25 13,769,500 12,712,417,500 1,988 1,503.451 920 J 319,900 915 T/B 1,465,000 268 SMRU SMR Utama Tbk. --U2---2 492 500 492 494 2 550,600 271,897,000 7 120.807 494 T/J 145,000 490 B 142,100 269 SMSM Selamat Sempurna Tbk. --S4---1 1,260 1,285 1,170 1,240 -20 942,500 1,186,999,000 214 3,312.054 1,260 J 13,100 1,240 T/B 50,400 270 SOCI Soechi Lines Tbk. --M7---1 240 256 242 250 10 65,164,400 16,295,492,600 2,875 45.455 252 J 3,665,900 250 T/B 1,830,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 212 202 206 -2 4,700 968,400 5 219.848 206 T/J 45,500 204 B 4,200 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 374 366 366 -6 77,396,300 28,497,651,200 3,008 152.500 366 T/J 269,300 364 B 6,981,000 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,570 3,600 0 98,700 355,145,000 39 65.455 3,620 J 20,900 3,600 T/B 2,600 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 525 500 500 -20 11,925,000 6,016,602,000 739 205.128 505 J 86,700 500 T/B 644,000 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,490 1,490 1,420 1,455 -35 28,238,600 41,011,852,500 827 217.164 1,455 T/J 132,600 1,435 B 100 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 64.769 50 T/J 111,567,400 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,640 3,680 3,640 3,680 40 634,600 2,322,261,000 200 3,345.455 3,690 J 12,400 3,680 T/B 66,400 280 TARA Sitara Propertindo Tbk. --S6K--1 800 800 755 755 -45 40,004,600 31,283,406,500 2,520 712.264 760 J 138,700 755 T/B 20,600 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,750 6,400 6,700 250 1,900,600 12,568,630,000 1,159 330.864 6,700 T/J 185,400 6,600 B 500 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,200 1,225 1,190 1,210 10 2,624,400 3,181,642,500 225 275.532 1,210 T/J 11,100 1,205 B 45,700 283 TCID Mandom Indonesia Tbk. --U5---1 18,600 18,800 18,800 18,800 200 100 1,880,000 1 1,844.005 18,800 T/J 3,400 16,500 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 950 910 940 0 95,400 89,638,000 36 303.226 940 T/J 184,700 935 B 2,300 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 785 J 100 630 B 200 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,580 J 5,200 2,010 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 545 540 530 535 -10 758,100 405,582,500 154 267.500 540 J 6,200 535 T/B 400 288 TINS Timah (Persero) Tbk. --S2K--1 790 825 795 820 30 32,921,300 26,801,203,000 2,561 419.015 820 T/J 598,500 815 B 922,200 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 2,970 2,980 2,920 2,980 10 723,100 2,137,982,000 338 184.248 2,980 T/J 200 2,970 B 500 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,090 1,180 1,095 1,170 80 5,500 6,207,500 9 538.203 1,160 J 1,000 1,095 B 1,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,270 2,270 2,270 2,270 0 11,500 26,105,000 3 119.474 2,270 T/J 41,300 2,060 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,570 3,580 3,560 3,570 0 9,339,100 33,340,765,000 530 1,151.613 3,570 T/J 163,900 3,560 B 221,200 293 TOTL Total Bangun Persada Tbk. --S6---1 660 670 655 660 0 128,500 84,985,000 88 237.217 665 J 117,500 660 T/B 16,800 294 TOTO Surya Toto Indonesia Tbk. --U3---2 404 404 400 400 -4 90,500 36,300,200 23 1,297.564 402 J 177,000 400 T/B 32,100 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 4,010 3,950 4,000 50 1,508,400 6,031,194,000 756 3,823.251 4,010 J 10,000 3,960 B 93,800 296 TRAM Trada Alam Minera Tbk. --U7---1 189 194 184 189 0 287,913,800 54,053,735,900 5,857 156.206 190 J 6,771,000 189 T/B 5,397,600 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 148 149 142 149 1 55,000 8,128,000 17 150.149 150 J 104,700 149 T/B 45,800 298 TRST Trias Sentosa Tbk. --U3---1 374 374 360 360 -14 750,000 271,443,400 19 214.746 380 J 100 374 B 20,000 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,690 1,785 1,690 1,690 0 51,000 86,325,000 20 301.484 1,700 J 5,000 1,680 B 51,000 300 TURI Tunas Ridean Tbk. --M9---1 1,110 0 0 1,110 0 0 0 0 2,466.667 1,115 J 166,000 1,110 B 845,100 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,290 1,320 1,290 1,290 0 308,700 405,206,500 81 2,501.163 1,290 T/J 49,700 1,280 B 400 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 0 0 3,420 0 0 0 0 126.663 3,500 J 1,100 3,420 B 400 303 VICO Victoria Investama Tbk. --U8---1 204 212 191 210 6 34,800 6,872,100 19 168.000 210 T/J 2,000 199 B 2,500 304 VIVA Visi Media Asia Tbk. --S9---1 320 324 310 324 4 2,535,900 805,549,200 260 108.000 324 T/J 808,400 316 B 16,500 305 VOKS Voksel Electric Tbk. --S4---1 286 288 286 288 2 1,100 314,800 2 127.398 288 T/J 42,500 286 B 1,000 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 258 260 256 258 0 665,300 171,703,400 142 88.966 258 T/J 3,253,800 256 B 198,400 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,565 1,575 1,515 1,525 -40 24,190,600 37,014,748,500 3,844 391.977 1,530 J 385,200 1,525 T/B 7,410,800 308 WINS Wintermar Offshore Marine Tbk. --U7---1 298 322 300 322 24 33,000 10,348,600 16 87.080 322 T/J 14,100 306 B 3,000 309 WOOD Integra Indocabinet Tbk. --S5---2 238 240 234 234 -4 470,200 110,654,000 42 90.000 236 J 6,600 234 T/B 51,500 310 WSBP Waskita Beton Precast Tbk. --S3I--2 404 408 396 400 -4 47,098,800 18,862,931,800 1,698 81.633 400 T/J 497,500 398 B 4,546,600 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,190 2,200 2,130 2,160 -30 17,002,800 36,612,332,000 1,787 582.996 2,170 J 282,500 2,160 T/B 32,900 312 WTON Wijaya Karya Beton Tbk. --S3K--1 498 505 490 494 -4 11,242,800 5,570,522,700 984 83.729 496 J 287,100 494 T/B 346,600 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,485 1,485 1,465 1,465 -20 15,425,000 22,710,453,000 2,750 1,046.429 1,465 T/J 35,600 1,460 B 3,097,700 Total 3,763,442,300 2,257,944,796,700 205,380 3,627,584,100 109,859,500 Jakarta, 03 January 2018 Trading Division