List of Securities Quotation: IDX SMC Composite Date: Wednesday, 17 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 13,175 13,375 13,100 13,150 -25 1,935,900 25,491,552,500 1,501 1,068.273 13,150 T/J 345,700 13,125 B 102,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,400 J 1,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,190 2,190 2,190 0 5,000 10,950,000 2 58.400 2,270 J 500 2,100 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,285 1,250 1,250 -30 8,730,700 11,068,733,500 1,855 1,524.390 1,265 J 1,800 1,250 T/B 369,100 5 ACST Acset Indonusa Tbk. --U6---1 2,660 2,750 2,660 2,740 80 154,700 422,632,000 148 115.064 2,750 J 213,400 2,740 T/B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,220 2,140 2,180 0 35,786,300 77,913,831,000 2,813 1,712.046 2,180 T/J 1,270,400 2,170 B 306,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,375 7,875 8,150 -175 148,100 1,183,625,000 159 350.538 8,150 T/J 5,900 7,925 B 400 8 AGII Aneka Gas Industri Tbk. --S3---1 785 855 780 830 45 3,788,300 3,125,339,000 568 75.455 835 J 51,000 830 T/B 63,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 530 550 525 535 5 11,626,700 6,237,920,500 1,184 874.069 535 T/J 159,500 530 B 1,406,700 10 AGRS Bank Agris Tbk. --U8---2 242 246 236 244 2 3,900 943,800 5 221.818 244 T/J 53,800 234 B 4,700 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 494 472 494 18 41,160,400 20,015,892,400 2,630 60.128 494 T/J 520,000 492 B 564,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,350 6,450 6,350 6,425 75 5,370,300 34,443,702,500 2,229 5,120.705 6,450 J 209,000 6,425 T/B 341,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 360 358 344 358 -2 11,500 3,984,000 5 178.860 358 T/J 7,000 350 B 3,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 354 358 346 358 4 1,615,700 561,846,000 65 340.952 364 J 1,000 348 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,025 6,025 6,025 0 2,600 15,665,000 4 245.918 6,025 T/J 1,000 5,800 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 560 590 565 590 30 85,100 49,695,000 40 1,505.525 595 J 5,000 585 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,260 1,260 1,230 1,250 -10 320,800 402,621,000 39 104.167 1,250 T/J 400 1,215 B 10,300 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 705 740 690 730 25 242,283,100 174,037,198,000 7,119 481.308 735 J 9,138,600 730 T/B 3,331,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 99,900 177,822,000 6 113.956 1,780 T/J 8,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 480 482 480 482 2 59,900 28,752,200 7 512.679 482 T/J 217,000 480 B 164,700 21 APLN Agung Podomoro Land Tbk. --M6---1 224 228 222 224 0 24,577,900 5,502,907,600 762 61.370 226 J 3,909,400 224 T/B 1,500 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,250 975 1,075 0 147,900 169,343,000 19 71.667 1,075 T/J 142,000 980 B 200 23 ARMY Armidian Karyatama Tbk. --U6---2 302 302 292 300 -2 8,486,900 2,524,784,200 234 100.000 302 J 223,900 300 T/B 167,700 24 ARNA Arwana Citramulia Tbk. --S3---1 344 350 342 342 -2 527,500 181,759,200 67 2,324.475 344 J 100,700 342 T/B 268,600 25 ASGR Astra Graphia Tbk. --U9---1 1,290 1,295 1,285 1,295 5 26,800 34,578,000 22 268.494 1,295 T/J 5,000 1,290 B 2,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 860 865 855 865 5 700,900 602,934,500 97 1,601.852 865 T/J 36,100 855 B 73,500 27 ASRI Alam Sutera Realty Tbk. --S6K--1 374 380 372 378 4 17,658,500 6,636,403,600 924 360.000 378 T/J 746,800 376 B 2,161,500 28 ATIC Anabatic Technologies Tbk. --U9---1 790 790 700 790 0 2,500 1,811,500 7 112.857 785 J 2,100 735 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 1,990 1,990 1,970 1,980 -10 148,300 293,727,500 123 1,790.721 1,980 T/J 62,500 1,975 B 18,700 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 50 51 -1 1,204,200 61,421,100 63 58.536 52 J 2,214,500 51 T/B 3,100 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 212 212 0 317,600 67,331,200 23 156.302 212 T/J 16,300 210 B 126,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,520 1,515 1,520 0 62,200 94,304,000 9 1,900.000 1,520 T/J 47,800 1,490 B 1,000 34 BBKP Bank Bukopin Tbk. --S8---1 585 585 570 580 -5 1,413,100 813,571,000 380 172.061 580 T/J 400 575 B 90,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,370 1,365 1,365 -10 300 410,000 3 98.913 1,370 J 5,400 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,650 3,680 3,650 3,670 20 12,807,000 46,942,120,000 3,367 478.695 3,670 T/J 157,100 3,660 B 38,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 328 322 328 0 5,170,100 1,690,399,400 82 333.944 328 T/J 34,700 326 B 9,500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,560 J 7,400 1,405 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 7,050 7,125 7,025 7,050 0 2,134,700 15,127,802,500 1,425 3.981 7,075 J 1,000 7,050 T/B 116,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 620,600 31,030,000 74 217.306 50 T/J 153,953,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 280 272 276 -2 26,350,700 7,300,773,600 1,074 162.353 278 J 3,488,700 276 T/B 452,000 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 685 670 680 0 2,193,700 1,480,142,000 22 3,484.678 685 J 2,752,000 680 T/B 620,300 44 BGTG Bank Ganesha Tbk. --S8---2 86 86 85 85 -1 380,300 32,330,700 49 82.524 85 T/J 185,600 84 B 336,000 45 BHIT MNC Investama Tbk. --S9K--1 100 102 97 99 -1 37,710,400 3,775,225,900 1,921 289.516 100 J 2,073,300 99 T/B 16,100 46 BINA Bank Ina Perdana Tbk. --U8---2 1,000 1,015 950 1,015 15 16,836,000 16,501,380,500 31 573.459 1,015 T/J 2,000 1,010 B 2,400 47 BIPI Benakat Integra Tbk. --S2K--2 84 86 82 85 1 61,380,600 5,171,947,200 2,749 60.714 85 T/J 3,199,000 84 B 14,725,600 48 BIRD Blue Bird Tbk. --U7---1 3,500 3,500 3,470 3,480 -20 9,600 33,423,000 20 53.538 3,480 T/J 41,200 3,470 B 3,000 49 BISI BISI International Tbk. --S1---1 1,770 1,765 1,740 1,765 -5 201,800 356,142,500 17 882.500 1,765 T/J 536,500 1,750 B 10,700 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,280 2,290 0 10,061,100 23,022,712,000 679 381.667 2,290 T/J 22,700 2,280 B 201,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 730 715 720 -5 13,616,700 9,833,222,500 944 167.442 725 J 968,500 720 T/B 178,100 52 BKSL Sentul City Tbk. --S6K--1 137 139 136 138 1 44,833,600 6,158,216,200 816 9.536 139 J 2,490,500 138 T/B 1,366,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 210 212 206 208 -2 54,800 11,430,000 18 477.283 210 J 10,000 208 T/B 5,000 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 9,300 9,500 9,500 9,500 200 500 4,750,000 1 316.667 9,375 J 100 8,600 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 382 382 342 346 -36 53,900 18,764,200 13 108.125 360 J 20,000 346 T/B 11,100 57 BMTR Global Mediacom Tbk. --S9LKO1 685 690 660 675 -10 50,982,400 34,818,654,000 9,888 549.406 675 T/J 369,600 670 B 397,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 18,500 925,000 3 1.719 50 T/J 2,377,682,400 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,325 1,355 1,325 1,340 15 1,487,600 1,992,312,000 501 9.894 1,350 J 131,000 1,340 T/B 22,300 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 276 276 270 274 -2 1,471,100 402,957,200 156 3.238 276 J 36,400 274 T/B 1,028,300 61 BNLI Bank Permata Tbk. --M8K--1 620 640 620 635 15 30,777,400 19,423,646,500 1,014 6.914 640 J 3,072,900 635 T/B 430,800 62 BOGA Bintang Oto Global Tbk. --S9---2 610 620 610 620 10 10,136,100 6,229,909,500 725 601.942 620 T/J 47,500 615 B 129,100 63 BOLT Garuda Metalindo Tbk. --U4---2 955 955 955 955 0 3,800 3,629,000 7 173.636 955 T/J 22,500 950 B 500 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 0 J 0 5,600 B 2,300 65 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,450 J 9,800 6,025 B 5,000 66 BRMS Bumi Resources Minerals Tbk. --U9---2 79 82 78 79 0 169,697,100 13,565,632,400 2,015 12.441 80 J 6,665,200 79 T/B 8,520,200 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 1,250 J 50,000 1,100 B 1,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,250 2,270 2,200 2,210 -40 20,241,900 45,229,418,000 2,591 173.074 2,220 J 2,300 2,210 T/B 3,389,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,710 1,725 1,705 1,715 5 15,084,900 25,889,544,500 2,603 335.942 1,715 T/J 1,108,100 1,710 B 11,400 70 BSIM Bank Sinarmas Tbk. --U8---1 670 835 750 835 165 28,300 23,262,000 28 569.503 835 T/J 37,700 790 B 2,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,450 2,300 2,450 50 29,800 69,896,000 22 125.641 2,450 T/J 19,300 2,330 B 1,100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,795 1,795 1,795 1,795 0 1,900 3,410,500 2 1,340.252 1,780 J 1,000 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 130 131 126 130 0 657,600 83,999,800 117 996.016 130 T/J 151,700 126 B 5,900 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 10,100 505,000 2 46.913 50 T/J 392,047,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,580 2,600 2,560 2,580 0 380,800 982,062,000 81 499.456 2,580 T/J 46,800 2,570 B 300 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,520 1,510 1,480 1,485 -35 26,900 39,958,000 11 251.695 1,485 T/J 26,400 1,480 B 2,000 77 BUMI Bumi Resources Tbk. --S2LKO2 284 292 282 284 0 406,600,500 116,351,370,400 6,972 16.483 286 J 3,656,300 284 T/B 22,207,000 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 484 0 0 484 0 0 0 0 186.154 510 J 300 500 B 100 79 BVIC Bank Victoria International Tbk. --S8---1 242 246 240 240 -2 461,200 110,886,200 52 226.944 242 J 5,000 240 T/B 102,000 80 BWPT Eagle High Plantations Tbk. --U1K--1 232 238 226 234 2 206,765,500 48,081,158,800 3,571 51.178 234 T/J 2,007,300 232 B 4,535,700 81 BYAN Bayan Resources Tbk. --U2---1 10,650 10,700 10,650 10,650 0 35,000 372,992,500 21 183.621 10,650 T/J 900 10,600 B 11,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,465 1,465 1,400 1,425 -40 22,300 32,241,000 20 81.429 1,450 J 18,200 1,415 B 40,000 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 236 294 238 280 44 39,641,900 10,894,413,800 3,837 511.537 280 T/J 625,100 278 B 20,000 84 CASS Cardig Aero Services Tbk. --U7---2 730 730 725 730 0 50,000 36,376,000 7 182.500 730 T/J 33,100 725 B 77,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 85 90 83 85 0 1,233,000 105,398,000 86 544.000 86 J 90,000 85 T/B 151,600 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 286 288 286 288 2 658,000 189,188,000 13 22.536 300 J 9,900 286 B 159,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 720 720 720 10 500 360,000 1 2,612.671 720 T/J 3,500 710 B 10,300 88 CLEO Sariguna Primatirta Tbk. --S5---2 870 875 850 865 -5 2,061,100 1,784,921,000 457 752.174 865 T/J 74,100 860 B 115,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,535 1,540 1,480 1,535 0 11,000 16,703,500 73 146.882 1,535 T/J 10,700 1,500 B 100 90 COWL Cowell Development Tbk. --M6---2 875 880 870 880 5 356,300 311,743,000 92 676.923 880 T/J 15,500 870 B 2,400 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,310 3,430 3,290 3,410 100 8,836,600 29,741,736,000 3,877 15,530.355 3,410 T/J 164,600 3,400 B 41,200 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 0 0 50 0 0 0 0 45.455 50 J 137,464,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 418 420 414 420 2 673,500 280,289,200 74 211.945 424 J 500 420 T/B 1,800 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,780 0 0 1,780 0 0 0 0 593.333 0 J 0 1,490 B 4,000 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 1,195 1,165 1,185 10 11,290,800 13,421,709,000 1,502 265.315 1,190 J 210,500 1,185 T/B 1,841,300 97 DART Duta Anggada Realty Tbk. --U6---1 312 328 312 324 12 12,500 3,936,000 5 59.896 324 T/J 25,000 314 B 100 98 DEWA Darma Henwa Tbk --U2---1 50 52 50 50 0 194,162,300 9,744,292,200 1,562 16.496 50 T/J 21,242,200 0 B 0 99 DILD Intiland Development Tbk. --S6---1 338 340 334 338 0 7,282,700 2,448,759,800 331 58.899 340 J 1,260,400 338 T/B 2,100 100 DKFT Central Omega Resources Tbk. --U2---2 384 408 384 404 20 2,882,300 1,153,247,800 582 1,037.760 404 T/J 39,100 400 B 215,400 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,800 4,750 4,750 0 6,500 31,125,000 3 28,393.807 4,790 J 900 4,750 T/B 500 102 DMAS Puradelta Lestari Tbk. --M6K--1 165 166 163 165 0 14,302,600 2,351,487,800 318 78.571 166 J 400,300 165 T/B 891,900 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,220 2,190 2,220 0 20,200 44,841,000 3 1,950.123 2,250 J 18,200 2,220 T/B 4,900 104 DOID Delta Dunia Makmur Tbk. --S2K--2 875 975 870 960 85 154,691,600 145,342,084,000 5,857 1,299.686 960 T/J 439,900 955 B 1,220,300 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 282 282 276 280 -2 45,300 12,588,000 24 50.909 282 J 144,800 280 T/B 30,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 362 378 370 372 10 1,684,300 627,513,200 80 100.541 372 T/J 8,000 370 B 101,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,900 13,900 13,900 0 200 2,780,000 1 926.667 14,200 J 500 13,900 T/B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,400 J 10,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 0 0 1,990 0 0 0 0 732.502 1,995 J 1,000 1,955 B 2,700 110 ELSA Elnusa Tbk. --S2K--1 434 436 416 430 -4 159,983,300 68,156,926,200 5,893 107.500 432 J 2,174,400 430 T/B 55,300 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 150,700 7,535,000 27 10.308 50 T/J 314,201,500 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,980 J 100 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 715 750 715 730 15 25,666,300 18,926,351,000 1,739 73.000 735 J 133,700 730 T/B 907,200 114 ESSA Surya Esa Perkasa Tbk. --U2---1 224 236 222 226 2 14,199,500 3,218,366,800 236 370.492 228 J 100 226 T/B 413,700 115 EXCL XL Axiata Tbk. --S7XXO1 3,220 3,260 3,190 3,220 0 9,114,100 29,454,557,000 2,199 163.417 3,220 T/J 5,323,900 3,200 B 3,100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,490 1,490 1,490 0 100 149,000 1 2,343.320 1,490 T/J 200 1,470 B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,700 5,750 5,625 5,650 -50 102,200 581,367,500 57 1,294.802 5,650 T/J 500 5,625 B 9,800 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,600 1,600 1,550 1,600 0 72,900 116,294,500 33 320.000 1,605 J 10,000 1,600 T/B 800 119 FISH FKS Multi Agro Tbk. --U9---2 2,330 2,350 2,260 2,260 -70 3,200 7,284,000 6 1,808.000 2,400 J 4,600 2,260 T/B 2,900 120 FMII Fortune Mate Indonesia Tbk --U6---2 570 590 570 580 10 500,100 287,312,000 7 580.000 570 J 76,700 525 B 100 121 FORZ Forza Land Indonesia Tbk. --S6---1 760 765 755 765 5 25,534,400 19,445,568,500 153 347.727 765 T/J 340,800 755 B 103,700 122 FPNI Lotte Chemical Titan Tbk. --M3---2 202 202 199 199 -3 1,711,100 342,007,400 128 60.362 200 J 12,700 199 T/B 415,500 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 144,200 7,210,000 14 2.778 50 T/J 10,209,000 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,470 2,600 2,600 2,600 130 300 780,000 1 104.000 2,600 T/J 2,100 2,470 B 10,200 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 312 300 310 8 34,868,500 10,784,564,200 2,074 41.672 310 T/J 364,200 308 B 807,900 126 GJTL Gajah Tunggal Tbk. --S4K--1 700 715 695 710 10 11,133,000 7,861,325,500 678 139.391 710 T/J 239,100 705 B 679,100 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 334 340 332 336 2 1,584,000 532,089,200 186 84.000 338 J 20,000 336 T/B 74,200 128 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 10,175 B 1,000 129 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---1 150 154 147 150 0 1,231,000 184,466,800 30 60.000 150 T/J 78,200 149 B 10,100 131 HDTX Panasia Indo Resources Tbk. --U4---1 344 344 324 324 -20 64,800 21,456,600 44 51.094 336 J 2,000 324 T/B 14,500 132 HERO Hero Supermarket Tbk. --U9---1 920 960 920 960 40 13,300 12,676,000 64 2,003.841 960 T/J 24,800 920 B 2,300 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,000 2,960 2,990 0 133,400 397,804,000 27 915.325 2,990 T/J 17,400 2,970 B 9,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 1,600 1,120,000 2 1,076.923 700 T/J 3,400 620 B 3,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 280 292 278 288 8 2,295,300 651,617,400 155 96.000 288 T/J 955,600 286 B 1,025,000 136 HRUM Harum Energy Tbk. --S2K--1 2,540 2,580 2,480 2,500 -40 6,467,500 16,221,174,000 1,266 48.077 2,510 J 4,600 2,500 T/B 175,300 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,000 J 100 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 950 955 950 955 5 25,500 24,227,500 3 74.609 995 J 5,900 950 B 500 139 IIKP Inti Agri Resources Tbk --U5---2 288 294 284 288 0 313,160,500 91,079,311,800 1,818 552.804 288 T/J 266,200 286 B 23,400 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 900 850 850 5 46,600 39,639,500 99 114.113 850 T/J 10,000 845 B 1,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 274 278 270 270 -4 2,570,000 701,048,200 151 54.000 272 J 21,600 270 T/B 233,900 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,045 1,045 0 227,400 237,633,000 34 275.000 1,050 J 74,600 1,045 T/B 1,900 143 INAF Indofarma Tbk. --U5K--1 4,320 4,320 4,240 4,300 -20 187,500 805,430,000 153 1,720.000 4,320 J 1,800 4,300 T/B 6,100 144 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,360 3,260 3,350 20 10,475,400 34,660,324,000 1,894 1,367.347 3,350 T/J 885,800 3,320 B 1,500 145 INDY Indika Energy Tbk. --S7K--1 4,090 4,150 4,050 4,090 0 18,642,500 76,305,939,000 6,860 138.644 4,090 T/J 49,300 4,080 B 97,300 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 6,325 6,725 6,350 6,650 325 16,365,900 106,847,822,500 3,262 342.665 6,650 T/J 354,000 6,625 B 3,000 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 82 81 81 -1 316,200 25,617,900 30 0.463 82 J 922,100 81 T/B 769,700 148 INPP Indonesian Paradise Property Tbk. --M9---2 610 605 605 605 -5 10,000 6,050,000 3 576.190 610 J 114,600 605 T/B 36,600 149 INTA Intraco Penta Tbk. --U9---2 458 460 456 460 2 880,100 401,834,800 98 324.261 460 T/J 648,300 456 B 232,800 150 ISAT Indosat Tbk. --S7K--1 5,600 5,600 5,350 5,400 -200 2,470,500 13,383,002,500 708 385.714 5,425 J 1,000 5,400 T/B 61,800 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 125 127 123 124 -1 6,636,900 829,850,900 199 42.034 125 J 1,549,200 124 T/B 384,000 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 25,500 25,900 24,750 25,900 400 1,293,000 32,928,682,500 2,173 185.000 25,900 T/J 41,800 25,400 B 2,000 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 120 116 119 1 105,500 12,281,700 31 85.000 117 J 5,800 116 B 14,000 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 0 0 484 0 0 0 0 274.548 498 J 4,900 484 B 5,900 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 180,400 500 B 2,200 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,400 1,415 1,395 1,410 10 2,263,800 3,182,310,500 879 385.457 1,410 T/J 222,100 1,405 B 1,000 157 JRPT Jaya Real Property Tbk. --S6---1 845 840 830 840 -5 1,529,600 1,281,204,500 461 807.692 840 T/J 5,700 830 B 30,700 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,350 6,375 6,250 6,300 -50 8,202,500 51,686,735,000 3,446 371.506 6,325 J 257,000 6,300 T/B 245,100 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 300 1,700 B 5,000 160 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,520 2,460 2,490 50 740,500 1,843,563,000 531 2,490.000 2,500 J 10,600 2,490 T/B 65,900 161 KBLI KMI Wire & Cable Tbk. --S4K--1 436 438 432 434 -2 5,051,200 2,195,483,200 464 52.735 436 J 506,700 434 T/B 4,400 162 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---1 288 288 284 288 0 20,448,400 5,862,782,200 409 9.992 288 T/J 596,000 286 B 1,618,300 164 KINO Kino Indonesia Tbk. --U5---2 2,010 2,030 1,950 1,990 -20 76,400 151,364,000 83 52.368 2,050 J 500 1,990 T/B 5,200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,790 2,820 2,780 2,810 20 322,900 900,865,000 63 936.667 2,810 T/J 10,900 2,750 B 400 166 KKGI Resource Alam Indonesia Tbk. --S2---1 424 428 420 426 2 478,600 201,553,000 65 1,494.737 426 T/J 47,400 422 B 4,000 167 KMTR Kirana Megatara Tbk. --M3---2 480 480 466 466 -14 213,500 100,421,600 82 101.747 468 J 15,900 466 T/B 27,300 168 KPIG MNC Land Tbk. --U9---2 1,340 1,335 1,320 1,320 -20 200 265,500 2 284.036 1,320 T/J 3,900 1,205 B 1,000 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,750 0 79,200 217,183,000 71 1,000.000 2,750 T/J 1,900 2,740 B 300 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 474 515 474 515 41 96,335,400 48,069,396,200 4,078 64.026 520 J 2,155,900 515 T/B 1,628,800 171 KREN Kresna Graha Investama Tbk. --S8K--1 560 565 550 560 0 47,119,800 26,314,939,500 5,685 5,826.051 560 T/J 358,800 555 B 115,700 172 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,475 5,500 0 395,600 2,172,570,000 153 343.750 5,500 T/J 42,600 5,475 B 2,200 173 LPCK Lippo Cikarang Tbk --S6---1 3,050 3,130 3,040 3,070 20 3,100,900 9,565,689,000 855 331.892 3,080 J 1,300 3,070 T/B 192,900 174 LPKR Lippo Karawaci Tbk. --S6XXO1 488 520 488 505 17 70,563,200 35,710,893,500 4,837 129.301 510 J 1,910,700 505 T/B 1,648,200 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,425 10,775 10,325 10,625 200 3,517,500 37,352,522,500 3,985 240.760 10,650 J 20,800 10,625 T/B 40,100 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,380 1,390 1,370 1,380 0 10,830,000 14,939,319,500 1,544 356.129 1,380 T/J 1,925,300 1,375 B 582,100 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 835 910 835 900 65 4,556,600 3,988,974,000 1,135 1,897.693 905 J 27,700 900 T/B 10,100 178 MAIN Malindo Feedmill Tbk. --U3---1 710 760 710 720 10 2,214,500 1,622,844,500 451 409.091 720 T/J 100 715 B 284,100 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,940 1,950 1,885 1,940 0 1,800 3,433,000 6 115.476 1,940 T/J 22,500 1,880 B 1,100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,625 6,700 6,625 6,700 75 2,064,700 13,781,327,500 762 1,072.000 6,725 J 5,300 6,700 T/B 46,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,735 1,755 1,725 1,725 -10 3,826,400 6,665,393,500 500 690.000 1,730 J 123,300 1,725 T/B 1,900 182 MASA Multistrada Arah Sarana Tbk. --S4---1 282 288 282 284 2 1,423,300 403,463,400 57 201.934 286 J 224,300 284 T/B 406,600 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 0 0 4,070 0 0 0 0 1,606.125 4,070 J 2,400 3,900 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,400 3,540 3,290 3,400 0 141,300 486,649,000 205 261.538 3,420 J 1,200 3,300 B 8,600 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 770 775 750 755 -15 6,031,500 4,577,524,500 482 47.188 760 J 141,100 755 T/B 143,200 186 MCAS M Cash Integrasi Tbk. --U9---2 2,010 2,020 1,965 2,010 0 6,996,500 13,933,195,500 427 145.126 2,010 T/J 725,700 1,985 B 2,500 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 220 224 218 218 -2 4,221,900 928,418,200 282 195.530 220 J 15,000 218 T/B 245,900 188 MDIA Intermedia Capital Tbk. --U9---1 175 175 170 175 0 1,110,400 194,319,100 14 126.812 175 T/J 540,200 170 B 160,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,280 2,370 2,340 2,340 60 1,163,800 2,742,304,000 51 117.000 2,350 J 95,400 2,340 T/B 97,400 190 MDLN Modernland Realty Tbk. --S6---1 304 304 298 302 -2 2,278,100 685,188,800 347 89.626 302 T/J 50,400 300 B 133,000 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,260 1,290 1,205 1,270 10 92,595,900 115,253,057,500 6,043 2,236.821 1,275 J 31,700 1,270 T/B 455,200 192 MEGA Bank Mega Tbk. --U8---1 3,000 3,000 2,950 2,950 -50 10,300 30,390,000 4 2,150.334 2,950 T/J 181,600 2,900 B 300 193 MERK Merck Tbk. --U5---2 8,400 8,400 8,400 8,400 0 200 1,680,000 1 22,147.810 8,400 T/J 46,100 8,300 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 224 226 218 220 -4 20,238,800 4,446,535,800 302 66.046 220 T/J 5,422,300 218 B 262,400 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,415 1,400 1,415 -25 245,300 345,365,000 22 725.641 1,415 T/J 24,600 1,400 B 15,600 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,000 J 489,000 790 B 100,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,870 1,900 -5 8,502,000 16,072,070,000 1,822 111.865 1,900 T/J 194,200 1,895 B 5,800 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,820 1,825 1,810 1,810 -10 4,438,700 8,078,429,000 18 1,723.810 1,900 J 300 1,810 T/B 800 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 262 252 258 -2 2,162,300 558,055,400 129 645.000 258 T/J 33,300 256 B 2,200 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,550 35,600 35,525 35,550 0 114,600 4,074,252,500 55 1,692.857 35,550 T/J 400 33,350 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,700 0 0 13,700 0 0 0 0 87,261.146 13,950 J 300 13,625 B 300 202 MLPL Multipolar Tbk. --S9K--1 161 163 158 159 -2 9,733,300 1,556,058,600 545 18.237 159 T/J 104,500 158 B 186,600 203 MLPT Multipolar Technology Tbk. --U9---1 484 550 486 535 51 19,600 10,062,700 42 111.458 545 J 1,500 535 T/B 300 204 MMLP Mega Manunggal Property Tbk. --U6---2 575 580 570 575 0 809,700 465,352,500 50 98.291 580 J 949,700 575 T/B 655,500 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,450 1,500 1,445 1,500 50 18,329,000 27,017,490,500 2,295 166.667 1,500 T/J 565,600 1,495 B 25,900 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 895 900 865 865 -30 834,400 730,991,000 173 57.667 880 J 49,000 865 T/B 102,100 207 MPPA Matahari Putra Prima Tbk. --S9K--1 430 438 428 430 0 1,170,000 504,130,600 325 180.786 434 J 157,500 430 T/B 9,500 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,800 J 10,000 0 B 0 209 MSKY MNC Sky Vision Tbk. --U9---1 795 875 785 795 0 80,200 65,272,000 20 52.303 795 T/J 10,000 785 B 1,200 210 MTDL Metrodata Electronics Tbk. --U9---1 660 660 630 645 -15 364,200 232,486,500 26 1,161.158 645 T/J 100 640 B 300,000 211 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---1 356 358 358 358 2 5,000 1,790,000 1 150.514 362 J 12,000 356 B 210,000 213 MYOH Samindo Resources Tbk. --U2---1 750 755 730 750 0 557,300 416,088,500 86 89.331 750 T/J 284,800 745 B 16,200 214 MYOR Mayora Indah Tbk. --M5KB-1 2,240 2,300 2,230 2,260 20 1,702,900 3,847,775,000 719 11,305.653 2,280 J 11,100 2,260 T/B 460,900 215 MYRX Hanson International Tbk. --S6XXO2 113 113 111 111 -2 810,426,300 90,759,436,200 696 75.700 112 J 3,948,900 111 T/B 874,700 216 NASA Ayana Land International Tbk. --U9---2 416 418 416 416 0 21,300 8,861,800 5 403.883 418 J 140,800 416 T/B 95,600 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,980 3,980 3,770 3,870 -110 468,600 1,815,211,000 552 1,190.769 3,890 J 3,000 3,870 T/B 2,800 218 NIRO Nirvana Development Tbk. --U6---2 76 79 72 75 -1 3,570,400 264,029,400 96 71.429 78 J 369,000 75 T/B 96,400 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,850 1,850 1,850 0 4,700 8,695,000 2 1,120.893 1,850 T/J 3,000 1,815 B 500 220 NOBU Bank Nationalnobu Tbk. --M8---1 910 910 845 870 -40 87,200 75,914,500 19 232.000 890 J 10,900 870 T/B 36,300 221 NRCA Nusa Raya Cipta Tbk. --S6---1 408 412 402 408 0 281,900 114,657,000 67 48.000 410 J 100 408 T/B 4,200 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 810 870 795 800 -10 807,000 670,297,500 300 1,582.748 810 J 9,300 800 T/B 45,100 223 PALM Provident Agro Tbk. --U1---2 324 330 328 328 4 1,100 361,000 3 89.649 328 T/J 12,000 324 B 500 224 PANS Panin Sekuritas Tbk. --U8---1 2,180 2,250 2,140 2,250 70 63,600 141,143,000 42 1,636.364 2,250 T/J 5,300 2,190 B 28,000 225 PBRX Pan Brothers Tbk. --S4K--1 496 505 488 505 9 20,714,000 10,244,352,300 7,110 893.805 505 T/J 85,000 496 B 500,000 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,880 2,360 1,895 2,360 480 543,162,200 1,175,425,584,500 35,978 786.667 0 J 0 2,360 T/B 36,589,900 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,500 1,290 1,290 0 165,500 215,036,500 27 251.707 1,300 J 20,000 1,290 T/B 800 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,550 3,500 3,350 3,400 -150 26,800 91,183,000 31 1,410.847 3,400 T/J 19,400 3,380 B 5,100 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,105 1,170 1,105 1,170 65 4,977,200 5,665,555,000 404 1,948.052 1,170 T/J 1,779,400 1,150 B 50,000 231 PNIN Paninvest Tbk. --U8---1 885 890 885 890 5 233,300 206,569,000 36 946.406 890 T/J 117,200 880 B 60,000 232 PNLF Panin Financial Tbk. --S8K--1 234 240 232 234 0 12,454,600 2,919,383,200 215 252.918 236 J 2,122,300 234 T/B 769,800 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,970 3,980 3,930 3,950 -20 24,537,000 97,108,802,000 309 2,507.125 3,950 T/J 34,100 3,940 B 311,600 234 POWR Cikarang Listrindo Tbk. --M7---2 1,290 1,260 1,260 1,260 -30 2,800 3,528,000 3 84.000 1,290 J 129,700 1,260 T/B 20,200 235 PPRE PP Presisi Tbk. --U7---1 400 416 400 408 8 7,792,300 3,192,570,200 399 94.884 408 T/J 113,900 406 B 1,200 236 PPRO PP Properti Tbk. --S6LKO1 198 208 198 204 6 152,313,100 31,212,826,200 4,231 441.081 204 T/J 976,500 202 B 6,031,200 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,640 3,640 3,640 3,640 0 5,000 18,200,000 1 56.000 3,650 J 1,000 3,600 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 187 187 -3 7,253,200 1,380,061,500 436 606.690 188 J 40,500 187 T/B 93,700 239 PTBA Bukit Asam Tbk. --S2BXO1 3,060 3,060 3,010 3,020 -40 20,336,900 61,582,017,000 2,810 2,626.087 3,020 T/J 580,300 3,010 B 463,400 240 PTPP PP (Persero) Tbk. --S6XXO1 3,030 3,120 3,010 3,100 70 36,320,900 112,007,901,000 3,457 582.707 3,100 T/J 344,800 3,090 B 233,200 241 PTRO Petrosea Tbk. --M2---1 2,200 2,230 2,150 2,160 -40 3,016,600 6,546,234,000 780 1,728.000 2,160 T/J 90,300 2,150 B 120,600 242 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 700 700 680 685 -15 21,535,000 14,827,148,000 1,661 2,640.811 685 T/J 109,200 680 B 2,742,600 244 RAJA Rukun Raharja Tbk. --S7---1 312 316 300 310 -2 337,900 104,409,400 52 1,064.853 312 J 20,000 310 T/B 13,700 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,270 1,235 1,235 -35 4,472,100 5,576,522,500 1,253 771.875 1,250 J 10,000 1,235 T/B 2,469,600 246 RDTX Roda Vivatex Tbk --U6---1 6,000 6,300 6,225 6,300 300 500 3,120,000 4 331.895 6,300 T/J 100 5,700 B 500 247 RIMO Rimo International Lestari Tbk --S9---2 148 150 146 147 -1 468,574,000 69,358,574,700 995 80.706 147 T/J 871,800 146 B 1,770,800 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 340 340 -10 14,800 5,049,800 11 2,660.407 342 J 6,500 326 B 74,300 249 RODA Pikko Land Development Tbk. --U6---2 170 170 170 170 0 1,000 170,000 1 271.435 170 T/J 300 166 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,210 1,215 -5 1,775,500 2,157,551,500 161 476.471 1,220 J 425,600 1,215 T/B 73,500 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 585 590 575 590 5 2,475,700 1,440,820,000 797 737.500 590 T/J 70,300 580 B 38,500 252 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 9,425 9,450 9,100 9,450 25 1,300 12,207,500 8 6,096.774 9,450 T/J 200 9,225 B 200 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,490 2,530 2,460 2,510 20 18,664,700 46,646,630,000 3,458 1,135.474 2,510 T/J 1,000,700 2,490 B 4,600 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 0 0 860 0 0 0 0 961.915 860 J 1,000 810 B 1,200 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,570 2,510 2,560 -10 360,700 924,597,000 46 109.402 2,570 J 62,200 2,550 B 15,300 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,550 J 47,500 1,200 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 785 770 775 -10 1,590,500 1,239,686,000 112 553.571 775 T/J 198,200 770 B 192,200 259 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---1 580 590 575 580 0 2,905,100 1,681,069,500 156 100.000 585 J 1,145,900 580 T/B 1,725,400 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,900 9,075 8,900 9,075 175 88,500 796,182,500 123 103.068 9,075 T/J 50,000 8,975 B 24,500 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 500 496 498 -2 3,806,400 1,899,398,400 247 45.273 500 J 1,687,900 498 T/B 1,263,200 263 SMAR Smart Tbk. --U1---2 3,450 3,470 3,450 3,460 10 2,100 7,248,000 4 1,143.197 3,800 J 500 3,460 T/B 400 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,160 3,100 3,160 30 420,600 1,313,512,000 430 564.286 3,160 T/J 8,600 3,150 B 2,100 265 SMCB Holcim Indonesia Tbk. --M3---1 820 845 820 840 20 535,500 448,378,500 158 1,014.493 845 J 54,000 840 T/B 2,400 266 SMDR Samudera Indonesia Tbk. --S7---1 454 520 454 505 51 94,480,700 46,791,224,600 5,713 2,026.647 510 J 730,100 505 T/B 2,564,600 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,015 1,030 990 1,020 5 24,523,300 24,751,270,000 2,683 1,675.978 1,025 J 352,500 1,020 T/B 802,100 268 SMRU SMR Utama Tbk. --U2---2 498 500 498 498 0 4,200 2,098,000 3 121.785 500 J 286,200 498 T/B 11,300 269 SMSM Selamat Sempurna Tbk. --S4---1 1,295 1,330 1,285 1,320 25 633,000 831,141,000 168 3,525.735 1,325 J 20,100 1,320 T/B 56,400 270 SOCI Soechi Lines Tbk. --M7---1 252 260 250 256 4 36,930,900 9,456,913,000 1,183 46.545 258 J 1,797,400 256 T/B 221,200 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 202 198 198 1 3,500 700,000 7 211.310 204 J 100 198 T/B 20,000 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 374 386 376 378 4 193,862,700 74,383,478,400 6,711 157.500 378 T/J 3,275,600 376 B 11,163,900 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,620 3,600 3,600 -10 15,900 57,309,000 19 65.455 3,620 J 20,900 3,600 T/B 13,800 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 515 494 500 -5 58,907,400 29,498,149,100 2,191 205.128 500 T/J 837,600 498 B 1,282,100 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,425 1,450 1,410 1,450 25 23,267,200 33,056,471,000 771 216.418 1,450 T/J 109,000 1,445 B 500 276 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 10,700 535,000 4 64.769 50 T/J 75,746,900 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 3,710 3,730 3,710 3,730 20 1,105,400 4,108,747,000 433 3,390.909 3,740 J 60,700 3,730 T/B 31,000 280 TARA Sitara Propertindo Tbk. --S6K--1 790 790 785 790 0 49,036,400 38,562,726,000 3,569 745.283 790 T/J 27,400 785 B 24,000 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,350 6,600 6,300 6,375 25 826,600 5,289,985,000 1,059 314.815 6,500 J 427,400 6,375 T/B 4,300 282 TBLA Tunas Baru Lampung Tbk. XDS1---1 1,195 1,220 1,190 1,215 20 1,210,500 1,464,023,000 517 276.671 1,220 J 128,200 1,215 T/B 163,800 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 18,125 J 500 16,500 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 950 970 940 950 0 715,200 678,642,000 73 306.452 960 J 61,800 945 B 95,100 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 620 565 620 10 200 118,500 2 140.500 700 J 100 620 T/B 4,000 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 2,540 2,540 2,540 0 200 508,000 1 2,087.271 2,540 T/J 100 2,110 B 200 287 TGRA Terregra Asia Energy Tbk. --U7---1 525 530 520 520 -5 804,100 420,142,000 195 260.000 525 J 4,000 520 T/B 3,000 288 TINS Timah Tbk. --S2K--1 895 970 890 960 65 135,795,100 127,953,523,000 6,411 490.554 965 J 2,460,100 960 T/B 5,728,500 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,530 3,640 3,480 3,590 60 11,695,200 41,594,239,000 2,423 221.964 3,590 T/J 26,700 3,580 B 7,600 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,120 1,125 1,110 1,125 5 2,700 3,003,000 3 517.503 1,125 T/J 800 1,110 B 3,200 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,470 2,460 2,460 2,460 -10 10,100 24,846,000 2 129.474 2,460 T/J 4,900 2,320 B 300 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,510 3,570 3,500 3,530 20 9,230,300 32,501,042,000 1,150 1,138.710 3,530 T/J 5,600 3,520 B 106,200 293 TOTL Total Bangun Persada Tbk. --S6---1 700 710 695 700 0 1,068,900 751,194,000 124 251.594 705 J 73,400 700 T/B 4,772,900 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 394 396 0 71,600 28,339,600 18 1,284.588 396 T/J 20,600 394 B 17,000 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,940 3,940 3,890 3,910 -30 161,900 637,275,000 109 3,737.228 3,990 J 400 3,910 T/B 67,500 296 TRAM Trada Alam Minera Tbk. --U7---1 268 270 254 260 -8 294,811,300 76,721,788,600 4,408 214.887 260 T/J 419,500 258 B 4,131,900 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 146 146 144 144 -2 1,700 246,500 7 145.110 146 J 19,500 144 T/B 800 298 TRST Trias Sentosa Tbk. --U3---1 384 0 0 384 0 0 0 0 229.062 388 J 20,100 384 B 133,200 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,710 1,710 1,685 1,690 -20 42,900 72,499,500 28 301.484 1,690 T/J 5,000 1,685 B 6,600 300 TURI Tunas Ridean Tbk. --M9---1 1,115 1,120 1,120 1,120 5 2,100 2,352,000 2 2,488.889 1,120 T/J 249,100 1,115 B 810,200 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,240 1,260 1,240 1,240 0 191,600 237,586,000 59 2,404.219 1,240 T/J 3,900 1,235 B 29,600 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,550 J 10,000 3,500 T/B 700 303 VICO Victoria Investama Tbk. --U8---1 220 216 204 216 -4 48,900 10,060,400 12 172.800 216 T/J 2,500 206 B 500 304 VIVA Visi Media Asia Tbk. --S9---1 310 312 306 312 2 1,537,100 475,565,600 149 104.000 312 T/J 310,000 308 B 5,000 305 VOKS Voksel Electric Tbk. --S4---1 258 258 256 256 -2 5,000 1,282,400 15 113.242 256 T/J 117,600 250 B 400 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 264 286 264 272 8 44,076,800 12,219,005,000 1,180 93.793 274 J 100,000 272 T/B 1,705,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 2,060 1,920 2,050 110 100,336,500 200,715,121,000 9,346 526.920 2,050 T/J 1,329,800 2,040 B 1,145,200 308 WINS Wintermar Offshore Marine Tbk. --U7---1 336 358 336 342 6 412,600 141,234,400 92 92.489 342 T/J 4,500 340 B 88,600 309 WOOD Integra Indocabinet Tbk. --S5---2 228 234 226 230 2 193,100 44,049,000 46 88.462 230 T/J 11,600 228 B 108,600 310 WSBP Waskita Beton Precast Tbk. --S3I--2 438 452 436 452 14 149,113,000 66,659,944,000 4,588 92.245 452 T/J 15,996,700 450 B 2,185,200 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,650 2,690 2,630 2,670 20 23,233,300 61,899,302,000 2,399 720.648 2,680 J 1,217,900 2,670 T/B 16,900 312 WTON Wijaya Karya Beton Tbk. --S3K--1 580 600 575 590 10 70,971,400 41,885,211,000 3,142 100.000 595 J 2,733,000 590 T/B 2,782,700 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,695 1,700 1,640 1,700 5 72,375,600 121,054,159,000 8,362 1,214.286 1,705 J 1,545,700 1,700 T/B 62,800 Total 6,713,637,800 4,858,009,877,500 300,291 3,624,473,400 187,866,000 Jakarta, 17 January 2018 Trading Division