List of Securities Quotation: IDX SMC Composite Date: Thursday, 18 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 13,150 13,225 13,050 13,075 -75 2,694,700 35,348,532,500 2,226 1,062.180 13,075 T/J 19,700 13,050 B 296,800 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 0 0 2,190 0 0 0 0 58.400 2,190 J 9,500 2,040 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,280 1,250 1,270 20 5,574,500 7,038,709,500 1,108 1,548.780 1,270 T/J 272,200 1,265 B 25,000 5 ACST Acset Indonusa Tbk. --U6---1 2,740 2,750 2,700 2,720 -20 96,200 263,145,000 58 114.224 2,720 T/J 56,500 2,710 B 27,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,200 2,140 2,170 -10 19,026,000 41,283,630,000 1,725 1,704.193 2,170 T/J 877,300 2,160 B 328,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,125 7,925 8,000 -150 17,900 142,525,000 39 344.086 8,000 T/J 4,300 7,950 B 200 8 AGII Aneka Gas Industri Tbk. --S3---1 830 850 800 805 -25 1,199,500 976,146,000 300 73.182 810 J 600 805 T/B 50,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 535 540 530 530 -5 3,260,100 1,743,378,000 295 865.900 535 J 10,000 530 T/B 2,147,800 10 AGRS Bank Agris Tbk. --U8---2 244 246 220 244 0 12,500 2,907,000 14 221.818 244 T/J 49,900 220 B 21,200 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 494 615 490 615 121 330,580,400 187,019,515,200 13,541 74.855 0 J 0 615 T/B 17,630,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,425 6,475 6,300 6,375 -50 4,248,200 27,088,157,500 2,115 5,080.855 6,375 T/J 224,000 6,325 B 2,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 358 358 358 358 0 13,908,000 4,979,064,000 16 178.860 358 T/J 25,500 344 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 358 0 0 358 0 0 0 0 340.952 364 J 1,000 352 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,025 6,025 6,025 0 4,000 24,100,000 7 245.918 6,050 J 9,500 5,925 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 590 605 585 605 15 150,500 90,319,000 47 1,543.801 605 T/J 8,700 585 B 1,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,255 1,235 1,250 0 330,400 413,537,000 32 104.167 1,250 T/J 2,000 1,235 B 500 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 730 775 730 740 10 276,688,800 209,092,540,000 9,181 487.901 740 T/J 2,422,000 735 B 2,020,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 91,100 162,158,000 7 113.956 1,780 T/J 3,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 482 484 484 484 2 6,600 3,194,400 3 514.806 484 T/J 324,000 482 B 233,100 21 APLN Agung Podomoro Land Tbk. --M6---1 224 226 222 222 -2 14,792,900 3,308,712,800 530 60.822 224 J 5,190,700 222 T/B 7,055,400 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,075 1,000 1,075 0 134,900 139,807,500 24 71.667 1,075 T/J 30,500 980 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 300 310 294 302 2 3,306,200 997,124,800 625 100.667 302 T/J 617,700 300 B 138,300 24 ARNA Arwana Citramulia Tbk. --S3---1 342 350 338 340 -2 9,588,000 3,277,498,800 417 2,310.882 342 J 159,000 340 T/B 307,400 25 ASGR Astra Graphia Tbk. --U9---1 1,295 1,295 1,290 1,290 -5 141,900 183,307,500 36 267.457 1,295 J 1,000 1,285 B 6,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 875 850 865 0 2,723,900 2,351,172,500 69 1,601.852 865 T/J 15,000 850 B 12,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 386 376 380 2 43,391,200 16,566,422,800 1,755 361.905 382 J 310,200 380 T/B 1,649,300 28 ATIC Anabatic Technologies Tbk. --U9---1 790 780 710 780 -10 600 433,000 2 111.429 780 T/J 2,400 715 B 300 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 1,980 1,990 1,975 1,980 0 224,000 443,205,000 86 1,790.721 1,980 T/J 145,500 1,975 B 19,100 31 BABP Bank MNC Internasional Tbk. --U8---2 51 53 50 50 -1 285,000 14,533,400 29 57.388 51 J 337,300 50 T/B 9,859,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 214 212 214 2 104,100 22,069,400 12 157.776 214 T/J 324,800 212 B 21,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,520 1,515 1,520 0 58,500 88,812,500 9 1,900.000 1,520 T/J 14,300 1,485 B 2,100 34 BBKP Bank Bukopin Tbk. --S8---1 580 585 570 575 -5 2,239,400 1,297,975,500 453 170.578 580 J 20,600 575 T/B 578,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 0 0 1,365 0 0 0 0 98.913 1,375 J 210,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,670 3,690 3,620 3,690 20 17,928,600 65,893,336,000 3,604 481.304 3,690 T/J 2,100,900 3,670 B 200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 330 326 328 0 6,605,500 2,164,526,600 76 333.944 330 J 329,700 326 B 2,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,550 J 1,400 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 7,150 7,000 7,150 100 2,900,400 20,537,915,000 1,173 4.037 7,150 T/J 109,100 7,075 B 108,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 483,700 24,185,000 53 217.306 50 T/J 149,694,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 280 274 276 0 10,487,100 2,897,472,400 844 162.353 276 T/J 323,800 274 B 1,506,900 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 685 680 680 0 1,825,400 1,246,277,500 18 3,484.678 680 T/J 1,732,800 670 B 405,200 44 BGTG Bank Ganesha Tbk. --S8---2 85 87 84 85 0 1,914,900 162,521,100 101 82.524 85 T/J 391,600 84 B 25,600 45 BHIT MNC Investama Tbk. --S9K--1 99 102 99 101 2 33,465,900 3,352,884,000 2,314 295.365 101 T/J 627,400 100 B 1,263,000 46 BINA Bank Ina Perdana Tbk. --U8---2 1,015 1,005 985 1,005 -10 19,857,500 19,559,750,000 11 567.809 1,010 J 5,000 1,005 T/B 5,000 47 BIPI Benakat Integra Tbk. --S2K--2 85 88 83 84 -1 88,621,600 7,590,755,800 1,381 60.000 85 J 1,870,200 84 T/B 5,943,600 48 BIRD Blue Bird Tbk. --U7---1 3,480 3,480 3,470 3,470 -10 7,800 27,098,000 34 53.385 3,470 T/J 13,500 3,460 B 1,700 49 BISI BISI International Tbk. --S1---1 1,765 1,765 1,740 1,765 0 73,700 129,250,500 18 882.500 1,765 T/J 50,800 1,740 B 500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,290 2,300 10 9,379,900 21,639,952,000 690 383.333 2,300 T/J 8,700 2,290 B 63,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 740 720 725 5 23,020,700 16,856,441,000 1,536 168.605 730 J 60,000 725 T/B 2,186,500 52 BKSL Sentul City Tbk. --S6K--1 138 143 137 138 0 124,810,100 17,492,482,300 1,920 9.536 139 J 1,315,700 138 T/B 1,094,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 208 212 206 212 4 1,300 272,000 8 486.462 212 T/J 9,900 210 B 3,000 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 9,500 9,500 9,500 9,500 0 500 4,750,000 1 316.667 9,500 T/J 1,000 8,625 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 390 346 346 0 112,000 38,924,600 31 108.125 346 T/J 9,500 342 B 20,100 57 BMTR Global Mediacom Tbk. --S9LKO1 675 675 640 650 -25 28,662,000 19,057,790,000 5,967 529.057 655 J 517,200 650 T/B 780,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 102,000 5,100,000 2 1.719 50 T/J 2,505,208,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,340 1,360 1,325 1,350 10 2,581,800 3,476,753,500 357 9.968 1,355 J 68,900 1,350 T/B 117,100 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 274 284 274 280 6 4,388,500 1,226,882,400 399 3.309 282 J 456,700 280 T/B 610,800 61 BNLI Bank Permata Tbk. --M8K--1 635 655 635 650 15 64,994,200 42,132,353,000 1,904 7.077 650 T/J 2,269,000 645 B 764,000 62 BOGA Bintang Oto Global Tbk. --S9---2 620 630 620 630 10 2,287,100 1,428,313,000 240 611.650 630 T/J 405,000 625 B 40,100 63 BOLT Garuda Metalindo Tbk. --U4---2 955 950 940 945 -10 122,100 115,385,000 100 171.818 950 J 11,500 945 T/B 8,500 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 2,200 65 BRAM Indo Kordsa Tbk. --U4---1 7,475 0 0 7,475 0 0 0 0 290.918 7,475 J 12,300 7,450 B 500 66 BRMS Bumi Resources Minerals Tbk. --U9---2 79 88 79 83 4 704,005,000 59,434,687,900 5,328 13.071 84 J 10,262,300 83 T/B 59,937,500 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 2,210 2,230 2,200 2,210 0 17,350,700 38,444,233,000 1,709 173.074 2,210 T/J 283,500 2,200 B 334,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,715 1,730 1,700 1,725 10 17,096,800 29,299,264,000 1,858 337.901 1,725 T/J 909,400 1,715 B 104,000 70 BSIM Bank Sinarmas Tbk. --U8---1 835 845 760 795 -40 22,900 18,862,000 21 542.222 825 J 100 795 T/B 3,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,640 2,310 2,310 -140 26,600 64,839,000 13 118.462 2,430 J 19,200 2,300 B 200 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,795 0 0 1,795 0 0 0 0 1,340.252 1,785 J 300 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 130 135 126 128 -2 2,840,400 370,404,000 210 980.693 129 J 122,000 128 T/B 245,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,000 100,000 2 46.913 50 T/J 361,687,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,580 2,600 2,560 2,600 20 318,300 817,990,000 134 503.328 2,600 T/J 48,700 2,590 B 600 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,485 1,505 1,490 1,505 20 12,600 18,947,000 16 255.085 1,505 T/J 6,000 1,485 B 300 77 BUMI Bumi Resources Tbk. --S2LKO2 284 296 286 286 2 615,608,300 178,745,699,200 6,556 16.599 288 J 15,212,400 286 T/B 31,547,600 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 484 545 510 530 46 2,900 1,492,500 4 203.846 530 T/J 2,800 510 B 5,000 79 BVIC Bank Victoria International Tbk. --S8---1 240 254 238 242 2 489,700 117,631,000 68 228.835 242 T/J 7,600 240 B 13,400 80 BWPT Eagle High Plantations Tbk. --U1K--1 234 234 220 220 -14 105,962,900 23,888,240,400 1,830 48.116 222 J 338,000 220 T/B 3,506,300 81 BYAN Bayan Resources Tbk. --U2---1 10,650 10,900 10,700 10,900 250 42,600 459,005,000 12 187.931 10,900 T/J 19,900 10,700 B 200 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,425 1,430 1,430 1,430 5 2,500 3,575,000 2 81.714 1,455 J 3,400 1,430 T/B 2,000 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 280 294 270 270 -10 6,028,500 1,691,836,600 939 493.268 272 J 26,100 268 B 188,300 84 CASS Cardig Aero Services Tbk. --U7---2 730 735 735 735 5 100 73,500 1 183.750 735 T/J 900 730 B 59,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 85 85 83 84 -1 729,900 61,295,000 48 537.600 85 J 40,800 84 T/B 102,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 288 300 288 288 0 1,155,800 333,222,200 36 22.536 296 J 12,000 286 B 100,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 720 710 710 710 -10 10,000 7,100,000 1 2,576.384 720 J 4,000 660 B 1,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 865 865 840 860 -5 2,472,300 2,109,183,500 329 747.826 860 T/J 19,300 855 B 276,600 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,535 1,545 1,495 1,535 0 38,700 58,494,500 24 146.882 1,535 T/J 22,000 1,490 B 1,300 90 COWL Cowell Development Tbk. --M6---2 880 890 875 885 5 520,100 459,923,000 149 680.769 885 T/J 600 870 B 700 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,410 3,490 3,410 3,490 80 8,496,000 29,311,300,000 2,851 15,894.703 3,490 T/J 601,300 3,460 B 32,700 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 128,495,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 420 422 422 422 2 611,800 258,179,600 79 212.954 426 J 700 422 T/B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,780 0 0 1,780 0 0 0 0 593.333 1,780 J 100 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 100 4,500 B 5,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,185 1,190 1,170 1,185 0 19,525,500 23,061,695,500 1,004 265.315 1,185 T/J 527,900 1,180 B 17,200 97 DART Duta Anggada Realty Tbk. --U6---1 324 326 320 320 -4 1,200 388,200 8 59.156 324 J 5,600 318 B 200 98 DEWA Darma Henwa Tbk --U2---1 50 54 50 50 0 489,902,300 25,370,096,100 4,030 16.496 51 J 13,981,200 50 T/B 53,947,600 99 DILD Intiland Development Tbk. --S6---1 338 344 338 340 2 3,960,900 1,351,284,000 265 59.248 340 T/J 548,700 338 B 226,800 100 DKFT Central Omega Resources Tbk. --U2---2 404 410 390 410 6 2,122,300 850,813,800 211 1,053.172 410 T/J 975,000 402 B 50,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,800 4,670 4,800 50 700 3,334,000 2 28,692.689 4,800 T/J 4,500 4,700 B 11,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 165 165 164 164 -1 5,613,100 923,533,600 197 78.095 165 J 2,175,300 164 T/B 1,426,400 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,250 2,230 2,250 30 87,400 196,081,000 20 1,976.476 2,290 J 100 2,250 T/B 20,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 960 990 940 945 -15 81,991,500 79,024,572,500 5,872 1,279.378 950 J 130,200 945 T/B 241,300 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 282 274 280 0 191,000 53,028,600 52 50.909 282 J 14,800 280 T/B 56,600 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 372 420 376 420 48 970,800 380,535,800 135 113.514 420 T/J 89,400 380 B 16,800 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 14,300 J 300 14,000 B 500 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 0 J 0 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,995 1,990 1,995 5 800 1,595,500 3 734.343 1,990 J 300 1,975 B 300 110 ELSA Elnusa Tbk. --S2K--1 430 438 424 424 -6 108,939,200 46,797,259,800 3,460 106.000 426 J 343,500 424 T/B 1,345,600 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,418,500 70,925,000 133 10.308 50 T/J 287,665,100 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 500 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 730 740 725 735 5 6,263,800 4,596,742,000 694 73.500 740 J 433,600 735 T/B 120,300 114 ESSA Surya Esa Perkasa Tbk. --U2---1 226 276 226 250 24 45,378,900 11,464,193,400 1,907 409.836 254 J 100,100 250 T/B 1,104,800 115 EXCL XL Axiata Tbk. --S7XXO1 3,220 3,250 3,190 3,200 -20 4,300,500 13,779,727,000 2,134 162.402 3,200 T/J 488,100 3,190 B 8,100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,540 1,490 1,490 0 1,800 2,688,000 6 2,343.320 1,535 J 400 1,490 T/B 9,400 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,650 5,600 5,375 5,450 -200 141,300 779,495,000 50 1,248.969 5,450 T/J 6,300 5,425 B 500 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,600 1,780 1,620 1,740 140 562,900 972,040,000 166 348.000 1,755 J 2,500 1,740 T/B 700 119 FISH FKS Multi Agro Tbk. --U9---2 2,260 2,300 2,300 2,300 40 300 690,000 1 1,840.000 2,400 J 4,600 2,300 T/B 3,900 120 FMII Fortune Mate Indonesia Tbk --U6---2 580 600 560 600 20 1,200,200 688,007,000 19 600.000 585 J 200 565 B 100 121 FORZ Forza Land Indonesia Tbk. --S6---1 765 770 755 755 -10 28,720,300 21,897,218,500 324 343.182 770 J 232,000 755 T/B 50,100 122 FPNI Lotte Chemical Titan Tbk. --M3---2 199 204 198 198 -1 2,845,100 568,914,000 183 60.058 200 J 150,500 198 T/B 343,900 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 4,031,100 201,555,000 17 2.778 50 T/J 8,533,600 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,600 2,650 2,600 2,650 50 2,700 7,145,000 3 106.000 2,700 J 100 2,470 B 1,100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 310 322 310 320 10 31,921,500 10,114,385,800 2,183 43.016 320 T/J 753,300 318 B 75,900 126 GJTL Gajah Tunggal Tbk. --S4K--1 710 765 705 745 35 38,779,100 28,742,601,500 2,432 146.262 750 J 501,700 745 T/B 1,804,600 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 336 344 336 342 6 4,790,300 1,631,455,800 244 85.500 342 T/J 350,800 340 B 898,300 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 10,300 9,325 10,300 0 3,900 38,390,000 8 1,791.304 10,300 T/J 1,200 9,500 B 100 129 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---1 150 158 150 156 6 740,900 112,357,300 54 62.400 157 J 100 153 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 324 330 324 324 0 10,500 3,419,200 14 51.094 334 J 800 324 T/B 11,300 132 HERO Hero Supermarket Tbk. --U9---1 960 920 920 920 -40 7,500 6,900,000 3 1,920.347 960 J 36,000 930 B 300 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,000 2,990 3,000 10 1,732,400 5,196,688,000 221 918.386 3,000 T/J 57,000 2,990 B 75,100 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 1,900 1,330,000 2 1,076.923 700 T/J 42,600 660 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 290 284 288 0 324,700 93,144,000 26 96.000 288 T/J 59,700 284 B 38,200 136 HRUM Harum Energy Tbk. --S2K--1 2,500 2,600 2,500 2,600 100 9,018,500 23,089,906,000 1,076 50.000 2,600 T/J 863,400 2,590 B 377,800 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 1,000 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 955 0 0 955 0 0 0 0 74.609 995 J 900 950 B 200 139 IIKP Inti Agri Resources Tbk --U5---2 288 296 282 296 8 383,970,300 110,542,218,200 3,918 568.160 296 T/J 1,392,100 284 B 189,300 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 890 845 850 0 87,600 74,561,000 34 114.113 855 J 5,000 850 T/B 9,800 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 270 278 272 274 4 1,724,400 474,570,000 107 54.800 276 J 63,000 274 T/B 47,200 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,050 5 351,300 368,054,000 49 276.316 1,055 J 20,700 1,050 T/B 900 143 INAF Indofarma Tbk. --U5K--1 4,300 4,350 4,280 4,340 40 82,900 359,176,000 187 1,736.000 4,340 T/J 3,800 4,320 B 1,000 144 INCO Vale Indonesia Tbk. --S2XXO1 3,350 3,370 3,310 3,330 -20 9,163,800 30,596,254,000 2,104 1,359.184 3,340 J 81,400 3,330 T/B 183,000 145 INDY Indika Energy Tbk. --S7K--1 4,090 4,120 4,040 4,050 -40 8,558,200 34,790,961,000 3,038 137.288 4,060 J 25,700 4,050 T/B 137,400 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 6,650 6,775 6,575 6,675 25 5,435,700 36,078,105,000 3,126 343.953 6,675 T/J 43,700 6,650 B 251,700 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 81 82 81 82 1 1,346,900 110,161,700 61 0.468 82 T/J 267,900 81 B 1,469,100 148 INPP Indonesian Paradise Property Tbk. --M9---2 605 605 605 605 0 42,800 25,894,000 7 576.190 610 J 115,800 605 T/B 3,000 149 INTA Intraco Penta Tbk. --U9---2 460 460 458 460 0 1,994,800 917,089,000 186 324.261 460 T/J 94,000 458 B 100,000 150 ISAT Indosat Tbk. --S7K--1 5,400 5,725 5,450 5,475 75 3,157,700 17,628,360,000 1,017 391.071 5,500 J 8,700 5,475 T/B 194,100 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 124 129 124 124 0 12,332,200 1,542,366,800 374 42.034 125 J 700 124 T/B 129,100 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 25,900 26,025 25,475 25,825 -75 1,212,700 31,314,322,500 1,982 184.464 25,825 T/J 1,400 25,700 B 300 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 119 123 116 119 0 329,500 39,514,100 277 85.000 120 J 103,400 119 T/B 13,600 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 500 500 500 16 1,200 600,000 2 283.624 498 J 4,900 484 B 100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 179,600 500 B 1,200 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,410 1,450 1,410 1,445 35 6,624,200 9,546,369,500 2,003 395.025 1,445 T/J 73,900 1,440 B 62,300 157 JRPT Jaya Real Property Tbk. --S6---1 840 880 835 880 40 1,086,400 916,530,500 147 846.154 880 T/J 102,000 860 B 56,400 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,350 6,225 6,250 -50 14,552,700 91,086,677,500 2,552 368.557 6,250 T/J 1,187,400 6,225 B 357,000 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,100 J 300 1,710 B 1,300 160 KAEF Kimia Farma Tbk. --M5K--1 2,490 2,560 2,480 2,500 10 728,500 1,833,395,000 521 2,500.000 2,510 J 4,200 2,500 T/B 78,100 161 KBLI KMI Wire & Cable Tbk. --S4K--1 434 442 432 440 6 8,803,000 3,859,769,400 540 53.464 442 J 371,800 440 T/B 148,200 162 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---1 288 290 286 290 2 1,786,700 516,556,200 405 10.062 290 T/J 2,891,100 288 B 1,000,000 164 KINO Kino Indonesia Tbk. --U5---2 1,990 2,070 1,990 2,070 80 3,400 7,002,000 7 54.474 2,060 J 600 2,020 B 10,000 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,810 2,810 2,730 2,730 -80 274,000 757,747,000 55 910.000 2,780 J 2,200 2,720 B 6,400 166 KKGI Resource Alam Indonesia Tbk. --S2---1 426 434 410 412 -14 656,800 276,524,600 197 1,445.614 418 J 12,400 412 T/B 24,100 167 KMTR Kirana Megatara Tbk. --M3---2 466 478 466 472 6 354,800 166,528,400 70 103.057 472 T/J 10,000 466 B 104,100 168 KPIG MNC Land Tbk. --U9---2 1,320 1,320 1,300 1,300 -20 8,800 11,571,000 6 279.732 1,300 T/J 1,800 1,130 B 10,000 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,740 -10 61,800 169,376,000 64 996.364 2,740 T/J 1,300 2,730 B 400 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 515 555 488 496 -19 71,460,200 37,354,564,200 3,224 61.664 496 T/J 309,900 494 B 424,200 171 KREN Kresna Graha Investama Tbk. --S8K--1 560 565 540 555 -5 49,161,400 27,279,377,000 7,408 5,774.032 555 T/J 183,600 550 B 101,100 172 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,375 5,500 0 880,100 4,822,672,500 602 343.750 5,500 T/J 23,400 5,375 B 100 173 LPCK Lippo Cikarang Tbk --S6---1 3,070 3,310 3,090 3,270 200 3,254,600 10,487,239,000 1,477 353.514 3,280 J 52,700 3,260 B 20,500 174 LPKR Lippo Karawaci Tbk. --S6XXO1 505 530 505 515 10 54,656,100 28,338,814,500 3,596 131.861 520 J 2,183,500 515 T/B 511,100 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,625 10,825 10,350 10,600 -25 4,411,800 46,749,690,000 3,302 240.194 10,600 T/J 72,100 10,550 B 33,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,380 1,385 1,355 1,360 -20 7,953,400 10,863,547,500 1,183 350.968 1,360 T/J 452,300 1,355 B 462,900 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 900 950 900 915 15 2,297,500 2,126,207,000 662 1,929.321 925 J 30,000 915 T/B 7,900 178 MAIN Malindo Feedmill Tbk. --U3---1 720 765 715 720 0 4,150,600 3,011,995,000 226 409.091 720 T/J 1,212,200 715 B 1,570,500 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,940 1,900 1,830 1,850 -90 116,100 217,037,500 57 110.119 1,850 T/J 27,000 1,835 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,700 7,075 6,700 7,000 300 7,920,800 55,502,535,000 2,065 1,120.000 7,025 J 39,500 7,000 T/B 352,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,740 1,710 1,710 -15 2,697,300 4,645,880,500 276 684.000 1,725 J 91,900 1,710 T/B 36,100 182 MASA Multistrada Arah Sarana Tbk. --S4---1 284 298 280 290 6 2,423,700 697,020,400 95 206.200 290 T/J 12,000 288 B 100 183 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 3,400 3,240 3,260 -140 125,100 409,124,000 151 250.769 3,340 J 100 3,260 T/B 8,600 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 755 760 700 710 -45 11,394,200 8,189,922,000 1,231 44.375 715 J 3,400 710 T/B 340,500 186 MCAS M Cash Integrasi Tbk. --U9---2 2,010 2,090 2,000 2,050 40 7,637,500 15,544,956,000 541 148.014 2,060 J 70,000 2,050 T/B 1,420,700 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 218 228 216 222 4 20,781,100 4,651,458,400 573 199.117 224 J 886,700 222 T/B 165,500 188 MDIA Intermedia Capital Tbk. --U9---1 175 175 170 175 0 340,400 59,549,200 13 126.812 218 J 6,800 174 B 4,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,340 2,370 2,220 2,320 -20 184,400 421,001,000 24 116.000 2,320 T/J 34,900 2,250 B 25,000 190 MDLN Modernland Realty Tbk. --S6---1 302 304 298 302 0 2,733,400 819,560,000 273 89.626 302 T/J 329,900 300 B 400,000 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,270 1,380 1,260 1,300 30 132,435,200 174,145,818,000 7,872 2,289.660 1,300 T/J 5,001,000 1,295 B 888,900 192 MEGA Bank Mega Tbk. --U8---1 2,950 0 0 2,950 0 0 0 0 2,150.334 3,000 J 1,600 2,950 B 10,100 193 MERK Merck Tbk. --U5---2 8,400 0 0 8,400 0 0 0 0 22,147.810 8,400 J 8,400 8,300 B 500 194 META Nusantara Infrastructure Tbk. --S7---1 220 220 216 220 0 11,594,400 2,535,923,400 197 66.046 220 T/J 8,710,600 218 B 1,151,000 195 MFIN Mandala Multifinance Tbk. --U8---2 1,415 1,425 1,400 1,425 10 160,800 228,059,500 21 730.769 1,425 T/J 51,900 1,405 B 500 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 960 960 960 -90 100 96,000 1 349.091 1,000 J 489,000 980 B 500 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,910 1,880 1,905 5 7,215,100 13,694,723,000 1,501 112.159 1,905 T/J 708,700 1,895 B 5,200 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,810 1,810 1,810 1,810 0 1,300 2,353,000 4 1,723.810 1,890 J 2,300 1,810 T/B 2,900 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 260 250 260 2 2,480,000 635,326,000 185 650.000 260 T/J 151,400 258 B 10,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,550 35,625 35,550 35,600 50 99,300 3,535,362,500 51 1,695.238 35,600 T/J 200 33,675 B 2,200 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,700 13,700 13,625 13,650 -50 600 8,187,500 5 86,942.675 13,725 J 500 13,625 B 100 202 MLPL Multipolar Tbk. --S9K--1 159 172 158 165 6 32,662,400 5,416,912,600 1,614 18.926 165 T/J 32,000 164 B 895,300 203 MLPT Multipolar Technology Tbk. --U9---1 535 520 500 505 -30 123,200 62,499,500 61 105.208 505 T/J 3,000 500 B 600 204 MMLP Mega Manunggal Property Tbk. --U6---2 575 580 580 580 5 800,100 464,058,000 8 99.145 580 T/J 162,400 575 B 60,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,510 1,455 1,485 -15 15,791,600 23,296,689,500 4,377 165.000 1,485 T/J 713,700 1,480 B 50,000 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 865 875 865 865 0 129,400 112,190,000 52 57.667 875 J 21,000 865 T/B 33,600 207 MPPA Matahari Putra Prima Tbk. --S9K--1 430 440 430 430 0 1,860,500 806,542,200 255 180.786 432 J 14,400 430 T/B 24,100 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,900 J 10,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 795 805 800 800 5 22,300 17,843,000 6 52.632 800 T/J 2,100 790 B 12,000 210 MTDL Metrodata Electronics Tbk. --U9---1 645 750 635 700 55 3,620,900 2,510,411,500 349 1,260.171 700 T/J 4,400 690 B 95,500 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 358 356 356 356 -2 67,100 23,887,600 1 149.674 364 J 100 356 T/B 337,900 213 MYOH Samindo Resources Tbk. --U2---1 750 770 735 755 5 1,235,400 927,895,000 69 89.926 755 T/J 331,100 750 B 10,000 214 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,290 2,220 2,260 0 544,400 1,223,717,000 734 11,305.653 2,270 J 12,500 2,260 T/B 86,300 215 MYRX Hanson International Tbk. --S6XXO2 111 113 111 113 2 417,243,400 46,737,254,300 581 77.064 113 T/J 416,500 112 B 2,709,500 216 NASA Ayana Land International Tbk. --U9---2 416 418 416 416 0 30,400 12,646,600 8 403.883 418 J 124,900 416 T/B 126,000 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,870 3,870 3,810 3,810 -60 171,800 659,069,000 170 1,172.308 3,810 T/J 42,500 3,800 B 22,800 218 NIRO Nirvana Development Tbk. --U6---2 75 78 75 76 1 15,600 1,171,600 4 72.381 77 J 100,400 76 T/B 100,700 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,850 1,800 1,850 0 600 1,085,000 2 1,120.893 1,850 T/J 600 1,815 B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 870 920 870 915 45 21,100 18,554,000 15 244.000 915 T/J 5,400 870 B 22,700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 408 410 404 410 2 248,000 101,135,800 51 48.235 410 T/J 4,900 408 B 30,600 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 800 805 765 780 -20 189,500 147,450,000 84 1,543.179 795 J 45,900 775 B 10,000 223 PALM Provident Agro Tbk. --U1---2 328 328 326 328 0 22,000 7,172,400 7 89.649 328 T/J 5,900 326 B 600 224 PANS Panin Sekuritas Tbk. --U8---1 2,250 2,310 2,200 2,300 50 140,500 322,255,000 106 1,672.727 2,300 T/J 300 2,250 B 3,700 225 PBRX Pan Brothers Tbk. --S4K--1 505 505 494 500 -5 20,136,900 9,993,456,300 7,025 884.956 500 T/J 50,100 496 B 49,900 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 1,100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,360 2,860 2,170 2,200 -160 746,113,200 1,849,289,489,000 61,004 733.333 2,210 J 907,800 2,200 T/B 2,053,900 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,290 1,290 1,290 0 500 645,000 5 251.707 1,305 J 400 1,285 B 1,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,480 3,200 3,330 -70 401,800 1,327,693,000 65 1,381.800 3,330 T/J 116,900 3,320 B 200 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,160 1,130 1,130 -40 2,390,100 2,717,286,000 408 1,881.452 1,140 J 103,300 1,130 T/B 231,300 231 PNIN Paninvest Tbk. --U8---1 890 890 880 885 -5 231,000 204,346,500 33 941.089 890 J 62,800 880 B 1,000 232 PNLF Panin Financial Tbk. --S8K--1 234 236 230 230 -4 7,058,500 1,644,044,800 332 248.595 232 J 6,517,800 230 T/B 2,104,400 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,950 3,960 3,930 3,930 -20 20,382,600 80,314,546,000 188 2,494.430 3,940 J 45,700 3,930 T/B 124,900 234 POWR Cikarang Listrindo Tbk. --M7---2 1,260 1,300 1,260 1,300 40 1,888,600 2,450,385,500 92 86.667 1,300 T/J 485,700 1,290 B 197,500 235 PPRE PP Presisi Tbk. --U7---1 408 412 404 404 -4 2,153,300 879,069,000 168 93.953 408 J 200,000 404 T/B 114,100 236 PPRO PP Properti Tbk. --S6LKO1 204 208 202 202 -2 45,092,700 9,227,750,400 1,569 436.757 204 J 1,797,900 202 T/B 2,190,100 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,640 3,610 3,600 3,600 -40 500 1,801,000 4 55.385 3,680 J 9,900 3,600 T/B 3,800 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 187 183 183 -4 4,976,900 918,710,800 424 593.712 184 J 31,300 183 T/B 404,800 239 PTBA Bukit Asam Tbk. --S2BXO1 3,020 3,060 3,020 3,040 20 17,858,500 54,300,289,000 2,785 2,643.478 3,050 J 536,300 3,040 T/B 70,000 240 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,140 3,050 3,060 -40 19,362,600 59,779,206,000 2,387 575.188 3,060 T/J 1,024,000 3,050 B 716,100 241 PTRO Petrosea Tbk. --M2---1 2,160 2,160 2,000 2,040 -120 6,950,800 14,343,444,000 1,938 1,632.000 2,040 T/J 319,600 2,030 B 269,700 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 500 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 685 700 685 700 15 24,350,200 16,918,283,500 1,814 2,698.639 700 T/J 7,037,700 690 B 375,400 244 RAJA Rukun Raharja Tbk. --S7---1 310 314 302 306 -4 6,400 1,964,000 13 1,051.113 306 T/J 48,900 304 B 6,000 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,500 1,190 1,500 265 25,881,500 33,596,677,000 3,318 937.500 1,500 T/J 13,613,400 1,210 B 19,000 246 RDTX Roda Vivatex Tbk --U6---1 6,300 6,500 6,500 6,500 200 100 650,000 1 342.431 6,800 J 100 6,000 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 147 159 144 154 7 842,794,100 124,929,075,000 3,762 84.549 155 J 1,738,300 154 T/B 32,300 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 350 340 348 8 24,100 8,373,000 10 2,723.005 350 J 35,800 342 B 43,000 249 RODA Pikko Land Development Tbk. --U6---2 170 171 167 168 -2 14,508,500 2,422,940,200 14 268.242 168 T/J 600 167 B 1,100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,250 1,220 1,250 35 1,245,100 1,541,049,000 290 490.196 1,250 T/J 72,000 1,245 B 4,000 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 590 590 575 580 -10 2,223,500 1,287,446,500 566 725.000 580 T/J 146,800 575 B 12,600 252 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 9,450 9,500 9,500 9,500 50 800 7,600,000 2 6,129.032 9,500 T/J 400 9,450 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,510 2,540 2,510 2,530 20 16,166,600 40,852,101,000 2,197 1,144.522 2,530 T/J 1,251,500 2,520 B 5,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 0 0 860 0 0 0 0 961.915 850 J 6,000 810 B 1,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,560 2,560 2,550 2,550 -10 277,700 709,811,000 26 108.974 2,560 J 50,000 2,540 B 25,000 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,545 J 45,000 1,155 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 775 760 760 -15 1,315,600 1,013,981,000 96 542.857 765 J 89,500 760 T/B 78,600 259 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---1 580 585 575 580 0 1,759,000 1,018,363,000 187 100.000 585 J 1,341,100 580 T/B 582,500 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,075 9,175 8,900 8,925 -150 188,000 1,694,275,000 285 101.365 8,975 J 8,000 8,925 T/B 3,800 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 498 500 494 498 0 3,408,700 1,702,158,400 412 45.273 500 J 235,700 498 T/B 108,000 263 SMAR Smart Tbk. --U1---2 3,460 0 0 3,460 0 0 0 0 1,143.197 3,800 J 500 3,450 B 200 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,160 3,190 3,140 3,170 10 249,300 788,652,000 256 566.071 3,170 T/J 2,800 3,150 B 200 265 SMCB Holcim Indonesia Tbk. --M3---1 840 855 840 850 10 487,600 414,559,500 263 1,026.570 855 J 57,800 850 T/B 95,500 266 SMDR Samudera Indonesia Tbk. --S7---1 505 525 480 486 -19 45,913,000 22,860,164,400 2,970 1,950.397 486 T/J 106,100 484 B 200,000 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,020 1,055 1,020 1,030 10 22,014,500 22,834,233,000 1,854 1,692.409 1,030 T/J 72,300 1,025 B 162,000 268 SMRU SMR Utama Tbk. --U2---2 498 498 498 498 0 12,500 6,225,000 2 121.785 498 T/J 52,500 496 B 14,200 269 SMSM Selamat Sempurna Tbk. --S4---1 1,320 1,370 1,310 1,340 20 530,500 710,689,000 124 3,579.155 1,340 T/J 1,200 1,325 B 5,000 270 SOCI Soechi Lines Tbk. --M7---1 256 258 252 252 -4 18,641,500 4,730,433,800 790 45.818 254 J 681,900 252 T/B 338,800 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 202 198 198 0 200 40,000 2 211.310 202 J 2,000 198 T/B 20,600 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 378 378 374 374 -4 26,603,300 9,990,928,200 1,468 155.833 376 J 1,626,700 374 T/B 7,175,900 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,620 3,590 3,620 20 58,800 212,167,000 22 65.818 3,630 J 2,000 3,620 T/B 3,800 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 498 500 0 37,764,900 18,927,908,200 864 205.128 505 J 3,714,200 500 T/B 233,000 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,460 1,440 1,445 -5 23,857,600 34,626,480,000 1,894 215.672 1,450 J 100 1,445 T/B 15,800 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,500 J 16,400 4,390 B 100 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 18,000 900,000 2 64.769 50 T/J 358,582,700 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 3,730 3,730 3,710 3,730 0 769,700 2,861,035,000 300 3,390.909 3,730 T/J 21,300 3,720 B 143,200 280 TARA Sitara Propertindo Tbk. --S6K--1 790 790 785 785 -5 45,264,000 35,604,465,500 3,322 740.566 790 J 196,000 785 T/B 269,400 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,475 6,350 6,400 25 1,014,900 6,496,337,500 776 316.049 6,400 T/J 163,000 6,350 B 10,500 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,215 1,240 1,220 1,230 15 1,215,100 1,495,118,000 400 280.087 1,235 J 69,300 1,230 T/B 71,600 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,800 J 100 16,000 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 950 970 945 965 15 33,300 32,273,000 8 311.290 970 J 32,800 965 T/B 200 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 0 0 620 0 0 0 0 140.500 700 J 100 620 B 2,300 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,550 J 1,800 2,480 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 530 520 525 5 755,700 394,930,500 234 262.500 525 T/J 400 515 B 3,200 288 TINS Timah Tbk. --S2K--1 960 1,015 950 955 -5 112,635,300 110,482,557,500 5,987 487.999 960 J 386,700 955 T/B 426,500 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,590 3,650 3,560 3,630 40 4,740,500 17,051,420,000 821 224.437 3,630 T/J 226,800 3,620 B 30,000 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,125 1,140 1,140 1,140 15 100 114,000 1 524.403 1,140 T/J 700 1,110 B 800 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,460 2,450 2,450 2,450 -10 20,300 49,735,000 5 128.947 2,450 T/J 12,600 2,340 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,530 3,620 3,490 3,620 90 9,265,500 32,736,642,000 1,333 1,167.742 3,620 T/J 300 3,600 B 4,200 293 TOTL Total Bangun Persada Tbk. --S6---1 700 715 700 700 0 725,300 511,249,000 94 251.594 705 J 60,700 700 T/B 121,500 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 396 396 396 0 32,000 12,672,000 18 1,284.588 396 T/J 49,200 394 B 9,300 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,910 3,950 3,930 3,950 40 511,600 2,015,007,000 404 3,775.460 3,990 J 400 3,950 T/B 83,400 296 TRAM Trada Alam Minera Tbk. --U7---1 260 276 250 256 -4 516,070,700 137,135,783,600 6,840 211.581 256 T/J 2,423,000 254 B 17,853,700 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 147 139 146 2 129,600 18,472,500 36 147.126 146 T/J 37,500 140 B 200 298 TRST Trias Sentosa Tbk. --U3---1 384 394 394 394 10 100 39,400 1 235.027 394 T/J 100 386 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,690 1,735 1,730 1,730 40 800 1,385,500 6 308.620 1,730 T/J 14,100 1,705 B 800 300 TURI Tunas Ridean Tbk. --M9---1 1,120 1,115 1,115 1,115 -5 1,355,000 1,510,825,000 2 2,477.778 1,120 J 267,500 1,115 T/B 466,400 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,240 1,250 1,240 1,240 0 409,900 508,936,500 63 2,404.219 1,245 J 50,000 1,240 T/B 14,700 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,550 3,550 3,550 50 1,000 3,550,000 3 131.478 3,550 T/J 9,000 3,510 B 100 303 VICO Victoria Investama Tbk. --U8---1 216 216 216 216 0 2,600 561,600 2 172.800 212 J 1,022,300 200 B 1,000 304 VIVA Visi Media Asia Tbk. --S9---1 312 320 308 314 2 18,945,000 5,936,836,200 272 104.667 314 T/J 333,500 310 B 5,000 305 VOKS Voksel Electric Tbk. --S4---1 256 258 250 250 -6 16,600 4,161,600 12 110.588 256 J 500 248 B 1,500 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 288 274 274 2 22,246,100 6,244,270,800 1,420 94.483 276 J 92,100 274 T/B 2,075,200 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,070 1,980 2,000 -50 50,073,400 101,053,160,500 4,951 514.069 2,010 J 140,000 2,000 T/B 1,832,100 308 WINS Wintermar Offshore Marine Tbk. --U7---1 342 350 336 340 -2 337,700 115,074,000 47 91.948 340 T/J 14,500 336 B 50,400 309 WOOD Integra Indocabinet Tbk. --S5---2 230 230 226 226 -4 335,700 76,350,000 57 86.923 230 J 194,200 226 T/B 666,600 310 WSBP Waskita Beton Precast Tbk. --S3I--2 452 456 440 440 -12 86,441,000 38,648,921,200 3,508 89.796 442 J 129,200 440 T/B 2,381,500 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,670 2,690 2,620 2,660 -10 17,641,600 46,900,968,000 3,359 717.949 2,660 T/J 498,500 2,650 B 64,200 312 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 565 570 -20 32,779,400 18,956,246,000 2,144 96.610 575 J 973,900 570 T/B 3,659,800 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,700 1,705 1,680 1,700 0 29,515,700 50,026,249,000 4,479 1,214.286 1,710 J 991,900 1,700 T/B 1,852,200 Total 7,865,692,300 5,421,418,059,100 318,166 3,958,124,700 283,557,200 Jakarta, 18 January 2018 Trading Division