List of Securities Quotation: IDX SMC Composite Date: Thursday, 11 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 13,625 13,900 13,525 13,525 -100 1,255,600 17,149,015,000 1,043 1,098.737 13,525 T/J 14,200 13,500 B 98,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,500 J 3,500 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,240 J 300 2,100 B 1,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,330 1,245 1,280 20 21,450,100 27,693,322,000 2,141 1,560.976 1,295 J 15,000 1,280 T/B 164,200 5 ACST Acset Indonusa Tbk. --U6---1 2,570 2,620 2,570 2,610 40 668,200 1,743,585,000 116 109.605 2,610 T/J 194,000 2,600 B 6,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,020 2,060 2,000 2,040 20 18,106,700 36,632,135,000 1,871 1,602.098 2,040 T/J 1,049,000 2,030 B 48,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,500 7,600 7,475 7,600 100 273,400 2,056,117,500 85 326.882 7,575 J 2,200 7,500 B 52,500 8 AGII Aneka Gas Industri Tbk. --S3---1 690 700 685 690 0 1,139,200 786,666,000 61 62.727 700 J 11,900 690 T/B 633,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 570 545 545 -10 13,526,200 7,504,708,000 1,064 890.406 550 J 406,200 545 T/B 262,100 10 AGRS Bank Agris Tbk. --U8---2 240 240 240 240 0 35,300 8,472,000 5 218.182 244 J 1,700 240 T/B 40,700 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 482 484 474 476 -6 15,464,400 7,406,325,400 2,314 57.937 478 J 26,200 476 T/B 47,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,350 6,225 6,275 50 8,700,000 54,803,537,500 1,945 5,001.156 6,300 J 104,800 6,275 T/B 116,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 374 368 352 364 -10 32,729,700 12,044,504,400 35 181.858 364 T/J 159,700 354 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 356 356 356 2 150,000 53,400,000 3 339.048 360 J 50,000 356 T/B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,050 0 0 6,050 0 0 0 0 246.939 6,050 J 109,600 5,900 B 2,300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 590 580 580 -10 35,200 20,477,500 28 1,480.007 590 J 800 575 B 69,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,230 1,235 1,230 1,235 5 177,100 217,963,500 19 102.917 1,240 J 5,000 1,210 B 300 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 650 660 645 650 0 14,235,700 9,294,597,500 880 428.562 655 J 1,633,400 650 T/B 241,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 53,800 95,764,000 2 113.956 1,780 T/J 7,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 472 474 474 474 2 100 47,400 1 504.170 474 T/J 227,000 472 B 236,500 21 APLN Agung Podomoro Land Tbk. --M6---1 222 226 220 220 -2 15,565,600 3,454,146,600 799 60.274 222 J 138,900 220 T/B 3,782,800 22 ARII Atlas Resources Tbk. --U2---2 1,000 985 960 975 -25 15,600 15,166,000 12 65.000 975 T/J 1,500 850 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 306 316 306 312 6 8,542,900 2,649,287,400 248 104.000 312 T/J 878,700 306 B 377,600 24 ARNA Arwana Citramulia Tbk. --S3---1 340 344 334 338 -2 125,300 42,286,800 39 2,297.288 338 T/J 1,000 336 B 5,000 25 ASGR Astra Graphia Tbk. --U9---1 1,295 1,300 1,295 1,300 5 670,200 871,252,000 29 269.531 1,300 T/J 85,000 1,295 B 21,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 885 885 870 870 -15 849,000 748,136,000 119 1,611.111 885 J 59,400 865 B 50,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 382 382 374 378 -4 23,525,100 8,867,547,400 1,423 360.000 378 T/J 1,086,700 376 B 656,400 28 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 795 J 5,100 750 B 200 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 2,000 2,010 2,000 2,000 0 36,800 73,603,000 28 1,808.809 2,010 J 13,400 1,995 B 6,700 31 BABP Bank MNC Internasional Tbk. --U8---2 52 53 51 53 1 346,800 18,028,900 23 60.831 53 T/J 3,447,100 52 B 78,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 212 212 0 140,400 29,764,800 14 156.302 212 T/J 9,600 210 B 124,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,520 1,515 1,520 0 48,800 74,051,000 9 1,900.000 1,520 T/J 6,900 1,480 B 3,000 34 BBKP Bank Bukopin Tbk. --S8---1 580 590 580 580 0 1,082,100 627,697,000 232 172.061 585 J 238,800 580 T/B 149,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,610 3,660 3,590 3,620 10 15,755,000 56,939,039,000 2,760 472.174 3,620 T/J 539,800 3,610 B 44,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 340 330 330 2 4,829,600 1,623,389,800 111 335.980 332 J 10,000 330 T/B 27,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,530 1,560 1,560 1,560 30 100 156,000 1 631.541 1,475 J 5,100 1,330 B 100 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 6,900 6,975 6,825 6,900 0 2,986,100 20,608,432,500 996 3.896 6,925 J 4,400 6,900 T/B 36,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 668,500 33,425,000 126 217.306 50 T/J 138,924,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 274 268 274 6 14,711,700 3,993,978,400 1,251 161.176 274 T/J 3,792,400 272 B 796,700 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 680 665 675 -5 1,113,600 741,097,500 70 3,459.055 675 T/J 499,600 665 B 3,100 44 BGTG Bank Ganesha Tbk. --S8---2 86 88 85 85 -1 1,196,900 103,096,400 76 82.524 86 J 64,900 85 T/B 128,200 45 BHIT MNC Investama Tbk. --S9K--1 96 97 93 94 -2 29,863,600 2,851,515,500 2,440 274.894 94 T/J 437,000 93 B 3,301,900 46 BINA Bank Ina Perdana Tbk. --U8---2 1,035 1,035 1,025 1,025 -10 21,644,000 22,294,250,000 63 579.109 1,035 J 60,000 1,025 T/B 2,300 47 BIPI Benakat Integra Tbk. --S2K--2 86 92 84 89 3 357,235,800 31,682,450,500 5,216 63.571 90 J 9,022,500 89 T/B 5,492,300 48 BIRD Blue Bird Tbk. --U7---1 3,450 3,500 3,440 3,500 50 325,900 1,131,282,000 59 53.846 3,500 T/J 134,900 3,460 B 500 49 BISI BISI International Tbk. --S1---1 1,725 1,770 1,690 1,760 35 473,200 825,991,500 23 880.000 1,760 T/J 132,900 1,715 B 100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,230 2,250 2,220 2,230 0 11,054,700 24,788,976,000 824 371.667 2,240 J 10,900 2,230 T/B 5,200 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 755 735 740 -5 23,743,000 17,652,178,500 1,253 172.093 745 J 1,049,700 740 T/B 731,400 52 BKSL Sentul City Tbk. --S6K--1 138 139 136 137 -1 39,314,400 5,399,509,000 825 9.467 138 J 1,031,300 137 T/B 2,834,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 222 220 212 218 -4 5,500 1,190,200 14 500.229 220 J 1,200 218 T/B 100 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 0 0 10,000 0 0 0 0 333.333 9,900 J 100 9,000 B 500 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 372 384 352 352 -20 400 147,200 4 110.000 354 J 500 352 T/B 2,000 57 BMTR Global Mediacom Tbk. --S9LKO1 650 655 635 640 -10 49,856,500 32,166,498,000 6,656 520.918 640 T/J 420,600 635 B 135,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 861,800 43,090,000 11 1.719 50 T/J 2,386,178,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,340 1,290 1,315 -15 1,590,900 2,096,298,000 276 9.709 1,315 T/J 38,000 1,310 B 79,400 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 282 288 276 284 2 2,533,000 712,634,200 278 3.357 284 T/J 1,035,700 280 B 4,900 61 BNLI Bank Permata Tbk. --M8K--1 620 625 610 615 -5 10,316,700 6,381,464,500 2,021 6.696 620 J 799,500 615 T/B 3,080,000 62 BOGA Bintang Oto Global Tbk. --S9---2 620 620 610 615 -5 6,914,700 4,272,790,000 351 597.087 615 T/J 96,100 610 B 348,000 63 BOLT Garuda Metalindo Tbk. --U4---2 970 975 965 970 0 391,200 380,107,000 403 176.364 970 T/J 15,800 960 B 24,600 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,500 J 500 5,625 B 500 65 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,475 J 1,500 6,750 B 4,900 66 BRMS Bumi Resources Minerals Tbk. --U9---2 72 93 72 88 16 1,859,456,400 158,820,196,500 12,118 13.858 88 T/J 10,253,100 87 B 15,131,800 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,240 J 29,900 1,110 B 10,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,140 2,160 2,090 2,100 -40 32,285,700 68,705,378,000 2,502 164.459 2,110 J 2,000 2,100 T/B 643,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,665 1,685 1,665 1,670 5 11,704,200 19,595,027,500 2,010 327.127 1,685 J 184,500 1,670 T/B 1,279,400 70 BSIM Bank Sinarmas Tbk. --U8---1 875 875 875 875 0 2,500 2,187,500 1 596.785 870 J 8,200 820 B 500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,500 2,600 2,200 2,200 -300 1,100 2,590,000 6 112.821 2,400 J 200 2,190 B 5,600 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,790 1,790 1,790 1,790 0 4,200 7,518,000 1 1,336.519 1,785 J 3,400 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 138 128 128 -1 5,203,100 694,247,200 847 980.693 129 J 17,500 128 T/B 41,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 24,500 1,225,000 10 46.913 50 T/J 210,680,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,610 2,650 2,610 2,640 30 273,200 716,627,000 78 511.071 2,640 T/J 9,800 2,610 B 7,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,550 1,480 1,550 0 11,900 18,208,000 9 262.712 1,550 T/J 10,100 1,480 B 400 77 BUMI Bumi Resources Tbk. --S2LKO2 290 304 288 298 8 1,349,986,800 400,948,896,800 12,960 17.295 300 J 17,533,200 298 T/B 26,119,600 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 520 520 520 0 7,200 3,744,000 5 200.000 520 T/J 700 510 B 5,000 79 BVIC Bank Victoria International Tbk. --S8---1 228 278 228 250 22 12,540,300 3,249,572,600 883 236.400 256 J 189,200 250 T/B 917,600 80 BWPT Eagle High Plantations Tbk. --U1K--1 206 210 202 206 0 86,591,400 17,828,144,600 1,202 45.054 206 T/J 166,300 204 B 10,219,000 81 BYAN Bayan Resources Tbk. --U2---1 9,500 10,750 9,750 10,550 1,050 65,400 683,992,500 56 181.897 10,550 T/J 22,400 10,350 B 100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,380 1,440 1,375 1,425 45 7,900 10,913,500 10 81.429 1,440 J 2,400 1,410 B 200 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 252 254 206 210 -42 3,878,700 892,422,800 766 383.653 214 J 9,200 210 T/B 54,600 84 CASS Cardig Aero Services Tbk. --U7---2 720 720 720 720 0 369,700 266,184,000 20 180.000 720 T/J 630,300 715 B 200,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 81 83 82 82 1 402,300 33,036,800 24 524.800 83 J 142,800 82 T/B 16,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 284 284 284 0 505,000 143,420,000 10 22.223 286 J 59,500 282 B 40,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 850 850 710 850 0 1,100 795,000 2 3,084.404 850 T/J 4,000 715 B 200 88 CLEO Sariguna Primatirta Tbk. --S5---2 865 895 870 890 25 3,669,600 3,247,453,000 981 773.913 895 J 337,500 890 T/B 274,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,545 1,545 1,460 1,540 -5 43,100 65,429,500 61 147.360 1,540 T/J 16,000 1,480 B 100 90 COWL Cowell Development Tbk. --M6---2 870 875 850 870 0 452,600 393,645,500 107 669.231 870 T/J 1,300 855 B 200 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,250 3,260 3,150 3,190 -60 6,290,600 20,051,243,000 3,752 14,528.396 3,190 T/J 407,400 3,180 B 67,700 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 12,300 615,000 5 45.455 50 T/J 134,280,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 412 420 414 414 2 613,800 254,116,200 91 208.917 426 J 600 414 T/B 3,600 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,490 1,800 1,800 1,800 310 100 180,000 1 600.000 1,790 J 1,000 1,500 B 100 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 1,195 1,200 1,170 1,180 -15 14,996,500 17,737,708,000 1,354 264.195 1,185 J 269,900 1,180 T/B 6,400 97 DART Duta Anggada Realty Tbk. --U6---1 302 300 298 300 -2 9,200 2,759,600 7 55.459 308 J 29,500 300 T/B 56,700 98 DEWA Darma Henwa Tbk --U2---1 50 58 50 54 4 1,244,181,300 66,065,564,000 9,757 17.816 55 J 19,934,300 54 T/B 14,442,600 99 DILD Intiland Development Tbk. --S6---1 342 344 338 338 -4 4,564,600 1,553,999,400 219 58.899 342 J 15,500 338 T/B 1,715,400 100 DKFT Central Omega Resources Tbk. --U2---2 382 382 380 382 0 523,200 199,249,400 25 981.248 382 T/J 13,100 380 B 12,500 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,750 4,650 4,750 50 20,800 97,510,000 14 28,393.807 4,750 T/J 14,800 4,650 B 1,500 102 DMAS Puradelta Lestari Tbk. --M6K--1 169 170 165 166 -3 18,437,500 3,066,930,300 1,734 79.048 166 T/J 2,849,800 165 B 5,389,900 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,220 2,210 2,210 -10 1,300 2,875,000 4 1,941.338 2,220 J 21,800 2,210 T/B 12,400 104 DOID Delta Dunia Makmur Tbk. --S2K--2 905 930 870 885 -20 90,788,000 81,645,431,500 5,087 1,198.148 890 J 161,400 885 T/B 947,400 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 276 280 274 278 2 31,500 8,752,400 26 50.545 278 T/J 400 274 B 800 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 398 410 360 374 -24 2,685,100 1,008,035,600 304 101.081 388 J 25,100 374 T/B 85,600 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,650 J 800 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,600 J 20,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,965 1,960 1,960 -10 19,900 39,004,500 6 721.460 2,000 J 9,100 1,960 T/B 200 110 ELSA Elnusa Tbk. --S2K--1 420 424 414 414 -6 125,882,800 52,527,216,600 4,478 103.500 416 J 3,569,300 414 T/B 1,608,200 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,800,500 240,025,000 82 10.308 50 T/J 304,941,200 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 100 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 715 725 710 710 -5 5,082,200 3,615,152,500 690 71.000 715 J 26,600 710 T/B 706,500 114 ESSA Surya Esa Perkasa Tbk. --U2---1 218 236 216 220 2 13,950,700 3,149,595,000 893 360.656 222 J 12,300 220 T/B 1,450,400 115 EXCL XL Axiata Tbk. --S7XXO1 3,230 3,300 3,230 3,290 60 5,848,300 19,168,214,000 2,001 166.970 3,300 J 76,400 3,290 T/B 167,200 116 FAST Fast Food Indonesia Tbk. --U9---2 1,480 1,485 1,480 1,485 5 5,400 8,004,500 4 2,335.456 1,545 J 1,500 1,490 B 10,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,375 5,325 5,350 0 85,100 454,857,500 62 1,226.052 5,350 T/J 400 5,325 B 11,000 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,490 1,490 1,450 1,480 -10 18,400 27,226,000 16 296.000 1,485 J 1,200 1,475 B 1,000 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,400 2,350 2,400 50 600 1,415,000 2 1,920.000 2,500 J 1,000 2,350 B 2,500 120 FMII Fortune Mate Indonesia Tbk --U6---2 530 530 525 525 -5 400,600 210,315,500 9 525.000 525 T/J 1,200 486 B 500 121 FORZ Forza Land Indonesia Tbk. --S6---1 750 765 750 765 15 20,832,200 15,862,539,000 185 347.727 765 T/J 305,200 750 B 27,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 191 212 191 204 13 17,621,300 3,586,843,600 1,186 61.878 206 J 751,800 204 T/B 851,100 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,200 60,000 3 2.778 50 T/J 5,009,400 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,500 2,600 2,500 2,600 100 5,200 13,509,000 6 104.000 2,600 T/J 1,900 2,590 B 11,900 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 304 304 300 300 -4 10,001,500 3,013,827,200 704 40.328 302 J 270,900 300 T/B 1,865,100 126 GJTL Gajah Tunggal Tbk. --S4K--1 710 715 705 705 -5 4,137,000 2,929,846,000 555 138.409 705 T/J 22,900 700 B 2,453,200 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 340 344 340 342 2 1,532,200 522,313,400 134 85.500 342 T/J 137,500 340 B 139,200 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 0 0 10,300 0 0 0 0 1,791.304 10,200 J 1,900 9,050 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---1 158 159 145 158 0 116,200 17,401,700 40 63.200 157 J 7,000 150 B 7,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 350 0 0 350 0 0 0 0 55.194 346 J 900 324 B 500 132 HERO Hero Supermarket Tbk. --U9---1 920 980 970 970 50 1,600 1,553,000 4 2,024.714 965 J 2,000 920 B 6,500 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,000 2,910 2,960 -30 11,800 35,054,000 14 906.141 2,990 J 22,400 2,960 T/B 1,800 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 705 705 705 -15 2,500 1,762,500 1 1,084.615 705 T/J 500 660 B 500 135 HRTA Hartadinata Abadi Tbk. --S5---2 282 284 282 282 0 162,000 45,756,200 23 94.000 284 J 2,100 282 T/B 49,200 136 HRUM Harum Energy Tbk. --S2K--1 2,460 2,490 2,350 2,360 -100 5,596,700 13,461,624,000 1,270 45.385 2,370 J 76,100 2,360 T/B 628,100 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 500 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,050 1,050 980 1,050 0 2,000 2,093,000 4 82.031 1,050 T/J 22,300 980 B 4,700 139 IIKP Inti Agri Resources Tbk --U5---2 310 314 298 304 -6 315,965,100 97,042,687,000 1,923 583.516 304 T/J 196,600 302 B 333,800 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 855 850 840 850 -5 32,900 27,890,000 21 114.113 850 T/J 4,100 845 B 500 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 270 294 272 284 14 12,756,400 3,621,448,200 1,032 56.800 286 J 4,900 284 T/B 562,700 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,065 1,045 1,045 -25 114,000 121,131,000 18 275.000 1,045 T/J 56,600 1,040 B 17,100 143 INAF Indofarma Tbk. --U5K--1 4,400 4,460 4,290 4,320 -80 204,900 893,349,000 261 1,728.000 4,320 T/J 1,100 4,310 B 1,300 144 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,250 3,140 3,170 -30 13,345,200 42,645,298,000 2,996 1,293.878 3,180 J 15,500 3,170 T/B 78,600 145 INDY Indika Energy Tbk. --S7K--1 3,700 3,970 3,710 3,910 210 46,946,300 183,270,763,000 6,106 132.542 3,920 J 45,600 3,910 T/B 410,800 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,500 5,650 5,450 5,650 150 6,446,700 35,688,895,000 857 291.137 5,650 T/J 259,400 5,625 B 26,400 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 81 82 81 82 1 1,729,700 141,135,700 53 0.468 82 T/J 943,000 81 B 1,050,500 148 INPP Indonesian Paradise Property Tbk. --M9---2 615 0 0 615 0 0 0 0 585.714 620 J 50,300 610 B 100,000 149 INTA Intraco Penta Tbk. --U9---2 444 452 444 450 6 5,603,600 2,513,375,600 930 317.212 450 T/J 244,900 448 B 1,200 150 ISAT Indosat Tbk. --S7K--1 5,475 6,100 5,450 6,100 625 4,118,200 23,881,952,500 1,079 435.714 6,150 J 5,000 6,100 T/B 34,900 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 131 133 123 124 -7 11,853,400 1,498,881,800 773 42.034 126 J 137,100 124 T/B 738,100 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,850 23,925 23,450 23,700 -150 477,600 11,322,200,000 1,173 169.286 23,700 T/J 4,500 23,600 B 1,100 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 119 127 116 120 1 177,600 21,164,800 52 85.714 120 T/J 1,300 119 B 12,000 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 474 478 -12 42,900 21,018,200 5 271.144 490 J 11,800 478 T/B 5,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 200,800 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,385 1,420 1,350 1,355 -30 11,552,600 16,012,089,500 1,864 370.421 1,355 T/J 313,100 1,350 B 39,300 157 JRPT Jaya Real Property Tbk. --S6---1 840 840 835 840 0 1,749,400 1,466,421,000 254 807.692 845 J 1,200 830 B 18,500 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,300 6,200 6,225 -75 16,383,600 102,476,012,500 2,387 367.083 6,250 J 200 6,225 T/B 126,800 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 2,200 2,000 2,100 -400 12,400 25,080,000 7 452.274 2,100 T/J 500 1,910 B 100 160 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,520 2,490 2,500 0 398,200 995,223,000 246 2,500.000 2,500 T/J 13,100 2,490 B 54,300 161 KBLI KMI Wire & Cable Tbk. --S4K--1 444 450 436 440 -4 5,445,900 2,408,481,400 554 53.464 442 J 267,800 440 T/B 94,200 162 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---1 288 290 286 288 0 1,810,400 520,819,200 181 9.992 290 J 368,100 288 T/B 100 164 KINO Kino Indonesia Tbk. --U5---2 2,020 2,050 1,950 2,040 20 42,700 84,654,000 48 53.684 2,040 T/J 500 2,010 B 100 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,820 2,840 2,770 2,810 -10 259,400 729,984,000 43 936.667 2,790 J 2,100 2,760 B 2,100 166 KKGI Resource Alam Indonesia Tbk. --S2---1 424 432 424 426 2 652,000 278,709,800 146 1,494.737 426 T/J 1,800 424 B 101,000 167 KMTR Kirana Megatara Tbk. --M3---2 478 478 462 474 -4 179,100 84,090,200 58 103.493 474 T/J 9,000 464 B 85,900 168 KPIG MNC Land Tbk. --U9---2 1,325 1,325 1,220 1,305 -20 2,200 2,824,500 7 280.808 1,305 T/J 100 1,200 B 100 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,760 2,740 2,740 0 68,500 188,258,000 72 996.364 2,740 T/J 1,200 2,730 B 1,100 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 444 476 444 458 14 55,167,800 25,636,725,200 3,051 56.940 458 T/J 132,900 456 B 54,800 171 KREN Kresna Graha Investama Tbk. --S8K--1 565 575 555 575 10 44,730,900 25,192,469,500 5,683 5,982.106 575 T/J 823,100 570 B 145,000 172 LINK Link Net Tbk. XDS9K--1 5,475 5,500 5,350 5,475 0 777,100 4,260,332,500 375 342.188 5,500 J 4,500 5,400 B 49,400 173 LPCK Lippo Cikarang Tbk --S6---1 3,100 3,160 3,060 3,080 -20 794,200 2,445,195,000 439 332.973 3,080 T/J 124,600 3,070 B 11,100 174 LPKR Lippo Karawaci Tbk. --S6XXO1 498 500 482 488 -10 30,009,600 14,662,414,200 2,422 124.948 488 T/J 351,700 486 B 1,398,300 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,025 11,375 10,925 11,375 350 3,704,600 40,997,722,500 2,569 257.755 11,375 T/J 16,000 11,350 B 6,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,420 1,445 1,410 1,410 -10 16,334,100 23,261,148,500 1,466 363.871 1,415 J 232,300 1,410 T/B 475,200 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 780 975 710 895 115 13,137,900 11,508,769,000 3,466 1,887.151 900 J 33,500 895 T/B 7,800 178 MAIN Malindo Feedmill Tbk. --U3---1 700 700 690 695 -5 335,800 234,078,000 67 394.886 710 J 68,800 695 T/B 11,100 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,950 1,940 1,930 1,940 -10 7,000 13,540,000 4 115.476 1,935 J 300 1,900 B 200 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,400 6,225 6,400 100 1,641,900 10,319,357,500 881 1,024.000 6,400 T/J 64,900 6,275 B 17,000 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,670 1,800 1,670 1,750 80 12,784,300 22,199,813,500 1,358 700.000 1,755 J 10,000 1,750 T/B 76,100 182 MASA Multistrada Arah Sarana Tbk. --S4---1 286 284 270 284 -2 542,600 151,520,000 62 201.934 284 T/J 1,000 282 B 29,000 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,050 0 0 4,050 0 0 0 0 1,598.232 4,070 J 1,800 3,900 B 20,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,100 3,100 2,970 3,000 -100 194,700 587,114,000 149 230.769 3,080 J 8,500 3,000 T/B 1,700 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 740 800 740 770 30 22,584,200 17,472,352,500 1,975 48.125 770 T/J 1,105,200 765 B 287,200 186 MCAS M Cash Integrasi Tbk. --U9---2 2,010 2,120 1,990 2,050 40 7,115,300 14,643,055,500 771 148.014 2,050 T/J 60,700 2,040 B 39,800 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 224 228 218 220 -4 6,916,800 1,531,012,400 348 197.324 222 J 111,100 220 T/B 70,900 188 MDIA Intermedia Capital Tbk. --U9---1 174 174 174 174 0 100,800 17,539,200 8 126.087 174 T/J 50,000 172 B 1,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,220 2,220 2,220 2,220 0 100 222,000 1 111.000 2,240 J 44,000 2,200 B 61,000 190 MDLN Modernland Realty Tbk. --S6---1 304 308 302 308 4 1,520,100 464,635,200 184 91.407 308 T/J 217,900 306 B 5,000 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,080 1,125 1,070 1,075 -5 71,642,100 78,108,605,000 4,906 1,893.372 1,080 J 286,700 1,075 T/B 658,000 192 MEGA Bank Mega Tbk. --U8---1 3,000 0 0 3,000 0 0 0 0 2,186.780 3,120 J 100 2,960 B 10,000 193 MERK Merck Tbk. --U5---2 8,500 0 0 8,500 0 0 0 0 22,411.475 8,500 J 15,000 8,300 B 1,000 194 META Nusantara Infrastructure Tbk. --S7---1 228 230 218 222 -6 30,555,700 6,753,297,200 564 66.647 222 T/J 2,441,500 220 B 209,200 195 MFIN Mandala Multifinance Tbk. --U8---2 1,425 1,435 1,400 1,425 0 259,000 368,254,500 23 730.769 1,435 J 160,000 1,400 B 12,200 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 490,000 925 B 100 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,830 1,845 1,805 1,810 -20 2,901,900 5,292,115,500 908 106.566 1,815 J 37,100 1,810 T/B 24,600 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,935 1,935 1,890 1,890 -45 18,700 35,651,000 26 1,800.000 1,935 J 12,500 1,890 T/B 3,800 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 264 254 258 -2 2,132,000 554,632,200 130 645.000 260 J 52,600 258 T/B 22,600 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,600 35,650 35,600 35,625 25 98,800 3,518,575,000 49 1,696.429 35,625 T/J 900 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 0 0 14,000 0 0 0 0 89,171.975 13,950 J 600 13,725 B 600 202 MLPL Multipolar Tbk. --S9K--1 155 161 154 157 2 9,897,300 1,562,728,900 517 18.008 158 J 604,000 157 T/B 77,700 203 MLPT Multipolar Technology Tbk. --U9---1 550 590 555 555 5 9,800 5,640,000 26 115.625 590 J 5,000 555 T/B 500 204 MMLP Mega Manunggal Property Tbk. --U6---2 520 520 486 496 -24 2,292,700 1,132,686,200 121 84.786 496 T/J 657,300 490 B 1,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,360 1,360 1,335 1,345 -15 16,417,000 22,118,760,500 2,507 149.444 1,350 J 323,800 1,345 T/B 291,100 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 915 915 905 905 -10 32,000 29,131,000 10 60.333 920 J 51,100 910 B 24,600 207 MPPA Matahari Putra Prima Tbk. --S9K--1 442 448 436 436 -6 944,000 414,693,600 230 183.309 436 T/J 121,200 434 B 47,500 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,150 J 100 3,700 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 800 805 790 795 -5 24,500 19,670,500 10 52.303 800 J 200 790 B 900 210 MTDL Metrodata Electronics Tbk. --U9---1 625 650 620 620 -5 600 375,000 4 1,116.152 645 J 1,500 620 T/B 26,600 211 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---1 376 362 356 360 -16 1,010,200 360,285,600 18 151.355 360 T/J 49,800 356 B 207,500 213 MYOH Samindo Resources Tbk. --U2---1 700 710 695 695 -5 746,200 519,865,500 48 82.780 695 T/J 291,700 690 B 10,100 214 MYOR Mayora Indah Tbk. --M5KB-1 2,200 2,300 2,230 2,260 60 1,258,700 2,847,238,000 621 11,305.653 2,260 T/J 644,200 2,250 B 22,700 215 MYRX Hanson International Tbk. --S6XXO2 113 114 111 112 -1 533,428,300 59,744,734,300 527 76.382 112 T/J 734,600 111 B 2,791,300 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 35,100 14,601,600 6 403.883 418 J 131,900 416 T/B 100,100 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,000 4,300 3,990 4,000 0 1,619,100 6,601,999,000 1,076 1,230.769 4,030 J 1,700 4,000 T/B 72,900 218 NIRO Nirvana Development Tbk. --U6---2 77 78 75 76 -1 561,300 42,262,900 17 72.381 77 J 53,000 76 T/B 49,600 219 NISP Bank OCBC NISP Tbk. --U8---1 1,830 1,880 1,830 1,880 50 1,100 2,018,000 4 1,139.069 1,880 T/J 500 1,820 B 800 220 NOBU Bank Nationalnobu Tbk. --M8---1 895 920 885 890 -5 5,200 4,647,000 13 237.333 890 T/J 8,700 885 B 20,700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 410 422 410 416 6 1,594,900 664,419,400 192 48.941 416 T/J 53,800 414 B 12,700 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 800 815 780 785 -15 104,200 82,179,000 74 1,553.072 795 J 2,000 785 T/B 17,100 223 PALM Provident Agro Tbk. --U1---2 330 334 328 328 -2 1,200 395,000 7 89.649 328 T/J 7,500 326 B 300 224 PANS Panin Sekuritas Tbk. --U8---1 2,080 2,140 2,080 2,120 40 38,800 81,769,000 22 1,541.818 2,120 T/J 6,000 2,080 B 4,000 225 PBRX Pan Brothers Tbk. --S4K--1 496 500 490 498 2 21,343,700 10,537,212,000 8,339 881.416 500 J 123,200 498 T/B 336,600 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,800 J 19,900 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,825 1,835 1,790 1,800 -25 24,156,800 43,658,483,000 3,113 600.000 1,805 J 49,700 1,800 T/B 685,700 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,300 1,290 1,290 -10 24,000 31,160,000 11 251.707 1,300 J 10,000 1,290 T/B 5,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 4,000 3,920 3,920 120 700 2,760,000 2 1,626.624 3,920 T/J 800 3,650 B 400 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,140 1,085 1,140 20 6,094,000 6,790,532,000 903 1,898.102 1,140 T/J 187,500 1,130 B 26,000 231 PNIN Paninvest Tbk. --U8---1 890 900 880 880 -10 93,200 83,140,500 37 935.772 895 J 83,000 880 T/B 24,800 232 PNLF Panin Financial Tbk. --S8K--1 236 238 230 234 -2 12,741,300 2,979,987,000 299 252.918 236 J 597,800 234 T/B 828,300 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,950 3,980 3,950 3,970 20 21,979,200 87,063,730,000 139 2,519.819 3,970 T/J 85,500 3,960 B 118,800 234 POWR Cikarang Listrindo Tbk. --M7---2 1,290 1,300 1,290 1,290 0 68,000 87,974,000 37 86.000 1,290 T/J 200 1,260 B 5,100 235 PPRE PP Presisi Tbk. --U7---1 402 408 398 406 4 2,406,800 972,630,400 160 94.419 406 T/J 262,300 400 B 50,100 236 PPRO PP Properti Tbk. --S6LKO1 200 200 195 196 -4 22,104,900 4,357,916,900 1,033 423.784 196 T/J 865,500 195 B 955,100 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,640 3,640 3,560 3,590 -50 1,600 5,742,000 11 55.231 3,590 T/J 200 3,560 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 181 176 179 3 2,893,300 517,488,100 485 580.735 179 T/J 186,500 178 B 257,600 239 PTBA Bukit Asam Tbk. --S2BXO1 2,720 2,820 2,700 2,800 80 50,492,000 140,938,095,000 5,078 2,434.783 2,800 T/J 678,500 2,790 B 180,900 240 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,050 2,980 3,010 10 19,502,200 58,730,857,000 2,450 565.789 3,020 J 162,500 3,010 T/B 173,800 241 PTRO Petrosea Tbk. --M2---1 2,130 2,300 2,140 2,230 100 14,649,800 32,762,933,000 2,839 1,784.000 2,230 T/J 68,800 2,220 B 101,800 242 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 680 700 680 700 20 8,634,500 5,996,282,000 1,739 2,698.639 700 T/J 773,700 695 B 41,800 244 RAJA Rukun Raharja Tbk. --S7---1 310 318 302 302 -8 252,200 78,206,800 106 1,037.373 310 J 50,000 302 T/B 20,300 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,150 1,205 10 14,083,100 16,907,461,000 896 753.125 1,210 J 2,056,400 1,205 T/B 618,400 246 RDTX Roda Vivatex Tbk --U6---1 6,600 7,000 6,600 7,000 400 300 2,020,000 2 368.772 7,000 T/J 200 6,600 B 300 247 RIMO Rimo International Lestari Tbk --S9---2 155 156 151 151 -4 542,166,300 83,342,573,200 1,016 82.902 153 J 30,000 151 T/B 2,605,300 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 376 304 324 -56 1,000 321,200 3 2,535.211 368 J 500 328 B 500 249 RODA Pikko Land Development Tbk. --U6---2 175 172 170 170 -5 400 68,400 4 271.435 170 T/J 1,300 169 B 200 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,170 1,205 5 780,600 939,506,000 190 472.549 1,205 T/J 799,000 1,200 B 30,900 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 585 595 585 590 5 2,345,300 1,382,644,000 624 737.500 590 T/J 86,900 585 B 4,400 252 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 9,300 9,300 9,300 9,300 0 2,000 18,600,000 4 6,000.000 9,300 T/J 2,000 8,925 B 1,000 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,420 2,440 2,350 2,380 -40 6,634,100 15,782,338,000 1,631 1,076.665 2,380 T/J 660,800 2,370 B 286,600 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 21,000 765 B 9,200 256 SGRO Sampoerna Agro Tbk. --U1---1 2,560 2,570 2,560 2,560 0 72,500 186,050,000 11 109.402 2,560 T/J 13,600 2,550 B 23,200 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 1,250 1,250 1,250 -50 20,000 25,000,000 1 58.088 1,250 T/J 1,200 1,200 B 5,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 795 795 790 795 0 2,405,100 1,905,804,000 246 567.857 795 T/J 56,500 790 B 10,300 259 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---1 570 570 560 570 0 1,779,600 1,008,144,500 270 98.276 570 T/J 858,200 565 B 220,600 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,750 8,850 8,700 8,775 25 158,700 1,392,825,000 335 99.661 8,800 J 1,000 8,775 T/B 6,000 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 510 500 505 -5 5,184,500 2,616,267,000 373 45.909 505 T/J 110,000 500 B 868,500 263 SMAR Smart Tbk. --U1---2 3,450 0 0 3,450 0 0 0 0 1,139.893 3,800 J 600 3,500 B 1,000 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,190 3,110 3,120 -60 504,300 1,586,174,000 461 557.143 3,150 J 3,500 3,120 T/B 29,600 265 SMCB Holcim Indonesia Tbk. --M3---1 820 820 815 820 0 272,800 223,526,000 32 990.338 825 J 36,400 815 B 50,200 266 SMDR Samudera Indonesia Tbk. --S7---1 452 466 442 446 -6 17,239,200 7,816,103,200 1,878 1,789.871 448 J 1,000 446 T/B 45,000 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,025 1,035 1,000 1,000 -25 19,208,700 19,465,600,500 1,729 1,643.115 1,005 J 1,700 1,000 T/B 581,700 268 SMRU SMR Utama Tbk. --U2---2 496 496 494 496 0 140,200 69,399,200 8 121.296 498 J 216,100 492 B 6,012,000 269 SMSM Selamat Sempurna Tbk. --S4---1 1,300 1,305 1,285 1,285 -15 651,600 846,790,000 102 3,432.250 1,290 J 18,600 1,285 T/B 5,400 270 SOCI Soechi Lines Tbk. --M7---1 260 262 252 254 -6 39,345,000 10,120,249,600 2,736 46.182 256 J 883,400 254 T/B 515,200 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 0 0 200 0 0 0 0 213.445 204 J 1,000 202 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 386 374 382 0 289,422,200 109,718,693,600 6,496 159.167 382 T/J 15,344,500 380 B 130,100 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,580 3,600 0 58,700 211,052,000 14 65.455 3,600 T/J 900 3,120 B 500 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 510 498 498 -7 10,008,600 5,019,718,400 830 204.308 500 J 100,000 498 T/B 51,200 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,430 1,415 1,425 0 19,419,800 27,625,383,000 1,022 212.687 1,425 T/J 43,200 1,415 B 163,900 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,390 J 100 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,100 105,000 2 64.769 50 T/J 158,970,300 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,200 6,500 6,500 6,500 300 800 5,200,000 1 199.633 6,500 T/J 200 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,700 3,720 3,610 3,710 10 1,015,200 3,715,929,000 618 3,372.727 3,720 J 14,000 3,710 T/B 88,600 280 TARA Sitara Propertindo Tbk. --S6K--1 780 780 770 780 0 43,946,500 34,012,306,000 3,438 735.849 780 T/J 106,500 775 B 96,200 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,650 6,675 6,425 6,450 -200 559,600 3,628,147,500 846 318.519 6,450 T/J 5,300 6,425 B 12,900 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,180 1,200 1,175 1,185 5 686,900 811,480,500 163 269.839 1,185 T/J 40,200 1,180 B 1,400 283 TCID Mandom Indonesia Tbk. --U5---1 18,000 18,250 18,250 18,250 250 100 1,825,000 1 1,790.058 18,250 T/J 700 0 B 0 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 970 970 940 970 0 117,000 110,028,500 6 312.903 970 T/J 36,000 945 B 50,500 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 655 640 615 630 -25 400 251,500 4 142.766 700 J 200 630 T/B 6,200 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 2,136.577 2,550 J 1,800 2,110 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 515 520 0 802,900 416,956,000 209 260.000 520 T/J 400 515 B 1,500 288 TINS Timah Tbk. --S2K--1 810 830 810 815 5 10,172,000 8,343,908,500 1,097 416.460 820 J 195,900 815 T/B 18,400 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,040 3,200 3,050 3,130 90 8,465,400 26,425,443,000 1,443 193.522 3,140 J 126,200 3,130 T/B 170,400 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,170 1,180 1,145 1,145 -25 1,700 1,981,500 4 526.703 1,175 J 100 1,100 B 131,200 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,590 2,590 2,590 -10 6,000 15,540,000 2 136.316 2,590 T/J 100,200 2,500 B 200 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,410 3,420 3,370 3,370 -40 8,988,200 30,482,338,000 699 1,087.097 3,370 T/J 332,400 3,360 B 218,200 293 TOTL Total Bangun Persada Tbk. --S6---1 690 705 690 700 10 1,253,500 876,261,000 130 251.594 700 T/J 72,400 695 B 43,800 294 TOTO Surya Toto Indonesia Tbk. --U3---2 400 402 398 400 0 35,000 13,979,000 14 1,297.564 400 T/J 3,800 398 B 38,600 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,960 3,950 3,870 3,900 -60 156,800 611,661,000 201 3,727.670 3,950 J 1,000 3,900 T/B 131,200 296 TRAM Trada Alam Minera Tbk. --U7---1 214 226 214 220 6 693,278,600 153,003,850,800 4,960 181.827 220 T/J 343,300 218 B 20,373,500 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 144 143 144 0 9,400 1,353,100 10 145.110 144 T/J 44,300 143 B 1,000 298 TRST Trias Sentosa Tbk. --U3---1 374 374 370 370 -4 61,200 22,684,000 6 220.711 378 J 2,000 374 B 10,000 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,710 1,705 1,690 1,700 -10 7,300 12,411,000 20 303.268 1,720 J 9,100 1,700 T/B 5,100 300 TURI Tunas Ridean Tbk. --M9---1 1,110 1,115 1,110 1,115 5 120,400 134,244,000 5 2,477.778 1,115 T/J 99,600 1,110 B 815,300 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,265 1,265 1,255 1,260 -5 95,000 119,638,500 52 2,442.997 1,260 T/J 1,000 1,255 B 15,500 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,510 3,500 3,500 3,500 -10 300 1,050,000 3 129.626 3,500 T/J 200 3,400 B 100 303 VICO Victoria Investama Tbk. --U8---1 212 224 212 216 4 33,300 7,229,400 60 172.800 216 T/J 1,900 212 B 1,000 304 VIVA Visi Media Asia Tbk. --S9---1 316 316 308 308 -8 2,718,700 844,399,200 221 102.667 310 J 50,000 308 T/B 269,900 305 VOKS Voksel Electric Tbk. --S4---1 282 280 272 272 -10 7,600 2,081,800 17 120.320 272 T/J 400 262 B 2,000 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 268 272 266 268 0 5,378,500 1,442,428,400 189 92.414 270 J 65,800 268 T/B 123,100 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,770 1,835 1,780 1,800 30 67,629,400 121,924,946,500 5,234 462.662 1,805 J 581,400 1,800 T/B 1,027,000 308 WINS Wintermar Offshore Marine Tbk. --U7---1 320 320 302 310 -10 102,900 31,137,400 14 83.835 328 J 10,800 310 T/B 50,000 309 WOOD Integra Indocabinet Tbk. --S5---2 232 234 228 228 -4 222,700 51,282,800 47 87.692 234 J 12,700 228 T/B 184,500 310 WSBP Waskita Beton Precast Tbk. --S3I--2 430 436 426 430 0 61,275,000 26,419,240,400 2,138 87.755 432 J 1,159,500 430 T/B 583,700 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,510 2,580 2,500 2,560 50 35,634,700 90,351,085,000 2,775 690.958 2,560 T/J 227,900 2,550 B 91,600 312 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 535 540 0 20,199,300 10,946,067,000 1,412 91.525 545 J 3,830,800 540 T/B 9,137,500 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,500 1,555 1,495 1,555 55 29,350,800 44,772,196,000 2,033 1,110.714 1,555 T/J 1,547,300 1,550 B 2,476,700 Total 9,269,176,800 3,616,497,816,000 246,967 3,475,575,700 175,826,300 Jakarta, 11 January 2018 Trading Division