List of Securities Quotation: IDX SMC Composite Date: Friday, 19 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 13,075 13,150 12,975 12,975 -100 2,500,600 32,576,612,500 1,366 1,054.056 13,000 J 300 12,975 T/B 304,200 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 0 0 2,190 0 0 0 0 58.400 2,190 J 5,000 2,080 B 10,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,270 1,280 1,220 1,230 -40 5,654,000 7,005,499,500 1,219 1,500.000 1,240 J 35,200 1,230 T/B 122,700 5 ACST Acset Indonusa Tbk. --U6---1 2,720 2,750 2,680 2,700 -20 59,400 160,922,000 34 113.384 2,700 T/J 14,300 2,690 B 243,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,170 2,180 2,130 2,150 -20 7,123,400 15,303,372,000 901 1,688.486 2,160 J 332,400 2,150 T/B 170,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 8,050 7,675 8,000 0 441,700 3,454,472,500 238 344.086 8,000 T/J 2,100 7,850 B 4,000 8 AGII Aneka Gas Industri Tbk. --S3---1 805 805 780 785 -20 234,000 184,712,000 83 71.364 790 J 1,000 785 T/B 54,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 530 575 530 555 25 40,583,400 22,573,045,500 2,200 906.744 555 T/J 1,094,200 550 B 337,700 10 AGRS Bank Agris Tbk. --U8---2 244 244 244 244 0 11,000 2,684,000 5 221.818 244 T/J 3,000 234 B 2,800 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 670 550 570 -45 250,975,200 147,700,273,000 11,418 69.378 575 J 1,272,200 570 T/B 309,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,375 6,375 6,275 6,300 -75 1,815,100 11,445,172,500 1,318 5,021.081 6,300 T/J 166,500 6,275 B 142,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 358 360 356 358 0 67,533,100 24,176,834,800 27 178.860 358 T/J 9,400 342 B 10,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 358 374 358 374 16 40,500 14,996,800 6 356.190 378 J 1,000 374 T/B 45,700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,025 6,025 6,025 0 500 3,012,500 1 245.918 6,000 J 100 5,950 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 605 615 590 605 0 35,700 21,575,000 20 1,543.801 605 T/J 53,700 590 B 41,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,250 1,245 1,200 1,245 -5 309,400 383,915,000 26 103.750 1,245 T/J 800 1,205 B 100 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 740 765 735 760 20 91,891,800 69,147,751,500 3,660 501.088 760 T/J 3,107,000 755 B 1,105,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,400 152,012,000 6 113.956 1,780 T/J 1,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 484 486 484 486 2 5,100 2,468,600 3 516.933 486 T/J 342,100 484 B 243,300 21 APLN Agung Podomoro Land Tbk. --M6---1 222 226 222 222 0 13,108,100 2,913,552,600 429 60.822 224 J 3,243,600 222 T/B 1,680,100 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,300 1,075 1,075 0 11,500 12,614,500 7 71.667 1,075 T/J 1,014,900 860 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 302 300 292 294 -8 1,688,700 496,499,600 122 98.000 296 J 55,500 294 T/B 1,040,200 24 ARNA Arwana Citramulia Tbk. --S3---1 340 350 338 340 0 879,700 299,335,400 39 2,310.882 344 J 16,400 338 B 156,000 25 ASGR Astra Graphia Tbk. --U9---1 1,290 1,295 1,290 1,290 0 121,000 156,165,500 41 267.457 1,295 J 87,000 1,285 B 63,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 865 865 850 860 -5 1,359,200 1,173,827,000 193 1,592.593 860 T/J 1,100 850 B 12,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 380 382 376 376 -4 12,106,800 4,567,419,400 923 358.095 378 J 455,100 376 T/B 1,456,200 28 ATIC Anabatic Technologies Tbk. --U9---1 780 860 780 845 65 700 566,000 4 120.714 830 J 2,000 730 B 100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,980 1,980 1,970 1,980 0 152,200 301,297,000 200 1,790.721 1,980 T/J 127,000 1,975 B 37,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 53 50 51 1 1,911,500 95,596,700 18 58.536 51 T/J 3,781,900 50 B 9,343,500 32 BACA Bank Capital Indonesia Tbk. --U8---2 214 214 214 214 0 152,200 32,570,800 16 157.776 214 T/J 148,100 212 B 114,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,520 1,515 1,510 1,515 -5 66,600 100,799,000 11 1,893.750 1,515 T/J 500 1,480 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 575 585 575 575 0 2,584,500 1,495,240,000 262 170.578 580 J 402,700 575 T/B 221,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 0 0 1,365 0 0 0 0 98.913 1,385 J 2,000 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,690 3,700 3,620 3,660 -30 10,468,500 38,199,368,000 1,977 477.391 3,660 T/J 1,628,700 3,650 B 5,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 334 322 322 -6 2,940,300 958,518,000 66 327.835 328 J 200,300 322 T/B 75,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 0 0 1,560 0 0 0 0 631.541 1,560 J 9,900 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 7,150 7,150 6,900 7,125 -25 3,695,900 26,086,397,500 800 4.023 7,150 J 565,500 7,125 T/B 22,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 402,800 20,140,000 46 217.306 50 T/J 155,029,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 274 274 -2 2,644,800 727,209,200 425 161.176 276 J 735,000 274 T/B 1,551,200 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 685 680 680 0 3,700 2,524,500 4 3,484.678 680 T/J 498,000 675 B 5,000 44 BGTG Bank Ganesha Tbk. --S8---2 85 87 84 84 -1 127,600 10,830,700 45 81.553 85 J 274,100 84 T/B 7,200 45 BHIT MNC Investama Tbk. --S9K--1 101 104 99 101 0 43,712,600 4,432,376,500 1,843 295.365 102 J 951,300 101 T/B 246,600 46 BINA Bank Ina Perdana Tbk. --U8---2 1,005 1,020 995 1,010 5 13,278,900 13,259,564,000 28 570.634 1,040 J 2,500 1,010 T/B 25,000 47 BIPI Benakat Integra Tbk. --S2K--2 84 86 83 84 0 33,988,400 2,864,498,200 602 60.000 84 T/J 1,593,300 83 B 14,904,300 48 BIRD Blue Bird Tbk. --U7---1 3,470 3,470 3,390 3,420 -50 38,000 130,436,000 58 52.615 3,420 T/J 500 3,410 B 300 49 BISI BISI International Tbk. --S1---1 1,765 1,770 1,735 1,770 5 84,200 148,741,000 25 885.000 1,770 T/J 70,300 1,730 B 1,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,300 2,350 2,290 2,320 20 12,844,700 29,634,359,000 554 386.667 2,320 T/J 344,100 2,300 B 201,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 735 725 725 0 7,775,800 5,673,587,000 594 168.605 730 J 131,100 725 T/B 1,694,100 52 BKSL Sentul City Tbk. --S6K--1 138 140 137 139 1 31,300,100 4,324,216,900 613 9.605 139 T/J 2,606,300 138 B 1,031,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 212 216 196 216 4 12,100 2,606,800 7 495.640 214 J 19,800 206 B 6,600 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 0 0 9,500 0 0 0 0 316.667 9,475 J 100 8,550 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 360 332 336 -10 10,600 3,612,800 15 105.000 344 J 400 336 T/B 200 57 BMTR Global Mediacom Tbk. --S9LKO1 650 670 650 650 0 50,090,000 33,164,244,000 11,746 529.057 655 J 198,200 650 T/B 845,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 1.719 50 T/J 2,572,192,900 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,375 1,335 1,375 25 12,684,800 17,364,767,000 520 10.152 1,380 J 1,006,200 1,375 T/B 1,924,900 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 280 288 280 280 0 1,947,100 550,297,200 280 3.309 282 J 476,400 280 T/B 98,300 61 BNLI Bank Permata Tbk. --M8K--1 650 655 645 650 0 20,370,400 13,247,142,500 429 7.077 655 J 719,900 650 T/B 83,700 62 BOGA Bintang Oto Global Tbk. --S9---2 630 630 620 625 -5 1,849,300 1,159,229,500 248 606.796 625 T/J 5,900 620 B 310,400 63 BOLT Garuda Metalindo Tbk. --U4---2 945 960 940 960 15 22,300 21,160,500 9 174.545 960 T/J 31,600 955 B 800 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 7,700 7,450 7,450 -25 800 5,997,500 6 289.945 7,450 T/J 9,400 6,700 B 9,900 66 BRMS Bumi Resources Minerals Tbk. --U9---2 83 86 82 83 0 199,230,300 16,703,175,500 2,097 13.071 84 J 5,949,000 83 T/B 1,131,900 67 BRNA Berlina Tbk. --U3---2 1,200 1,200 1,200 1,200 0 931,800 1,118,160,000 11 900.360 1,250 J 50,000 1,100 B 251,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,210 2,220 2,170 2,190 -20 15,395,100 33,805,807,000 1,691 171.508 2,190 T/J 343,700 2,180 B 182,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,725 1,725 1,680 1,690 -35 10,066,400 17,039,541,500 1,888 331.045 1,690 T/J 1,331,300 1,685 B 1,234,400 70 BSIM Bank Sinarmas Tbk. --U8---1 795 830 800 805 10 3,600 2,942,000 9 549.042 830 J 12,000 805 T/B 1,200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,310 2,450 2,450 2,450 140 200 490,000 2 125.641 2,400 J 19,300 2,300 B 5,000 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,795 0 0 1,795 0 0 0 0 1,340.252 1,790 J 1,400 1,615 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 128 130 126 129 1 1,295,600 165,435,800 99 988.354 129 T/J 322,000 126 B 106,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 353,979,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,600 2,670 2,590 2,670 70 356,700 929,475,000 198 516.879 2,670 T/J 77,000 2,600 B 25,000 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,505 1,510 1,460 1,510 5 15,400 23,249,000 7 255.932 1,510 T/J 9,700 1,470 B 600 77 BUMI Bumi Resources Tbk. --S2LKO2 286 294 286 288 2 338,230,000 97,774,371,000 5,949 16.715 290 J 13,951,900 288 T/B 59,300 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 0 0 530 0 0 0 0 203.846 520 J 2,800 505 B 100 79 BVIC Bank Victoria International Tbk. --S8---1 242 246 240 240 -2 83,600 20,085,400 35 226.944 242 J 45,000 238 B 335,000 80 BWPT Eagle High Plantations Tbk. --U1K--1 220 226 218 224 4 27,579,600 6,135,232,600 1,110 48.991 224 T/J 4,286,200 222 B 2,182,200 81 BYAN Bayan Resources Tbk. --U2---1 10,900 10,800 10,750 10,750 -150 24,300 261,580,000 15 185.345 10,750 T/J 14,800 10,700 B 10,800 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,430 1,420 1,415 1,415 -15 300 425,000 2 80.857 1,450 J 5,000 1,430 B 100 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 270 280 258 268 -2 2,914,800 782,971,800 373 489.614 270 J 2,000 268 T/B 125,300 84 CASS Cardig Aero Services Tbk. --U7---2 735 755 720 730 -5 702,300 512,927,000 18 182.500 730 T/J 622,800 720 B 11,900 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 84 84 82 84 0 470,300 39,030,900 53 537.600 84 T/J 10,500 83 B 39,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 288 290 288 290 2 1,143,500 331,422,200 22 22.693 300 J 2,500 290 T/B 2,900 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 720 710 710 0 2,000 1,438,000 3 2,576.384 720 J 2,200 690 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 860 935 850 935 75 10,775,100 9,679,896,000 1,511 813.043 940 J 56,100 935 T/B 782,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,535 1,535 1,530 1,535 0 26,000 39,820,500 21 146.882 1,535 T/J 21,000 1,480 B 100 90 COWL Cowell Development Tbk. --M6---2 885 890 875 880 -5 322,500 285,664,000 84 676.923 880 T/J 1,800 875 B 500 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,490 3,540 3,410 3,540 50 5,432,900 18,909,415,000 2,265 16,122.421 3,540 T/J 990,500 3,530 B 309,600 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 0 0 50 0 0 0 0 45.455 50 J 123,556,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 422 420 420 420 -2 509,200 213,864,000 68 211.945 424 J 400 420 T/B 5,300 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 2,000 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 1,185 1,185 1,165 1,170 -15 7,769,600 9,098,500,500 1,129 261.957 1,175 J 19,500 1,170 T/B 75,800 97 DART Duta Anggada Realty Tbk. --U6---1 320 326 320 320 0 500 162,400 3 59.156 320 T/J 100 316 B 100 98 DEWA Darma Henwa Tbk --U2---1 50 53 50 50 0 141,287,700 7,195,536,600 919 16.496 51 J 3,003,900 50 T/B 78,597,100 99 DILD Intiland Development Tbk. --S6---1 340 348 338 342 2 12,733,300 4,335,281,000 215 59.596 342 T/J 214,500 340 B 365,300 100 DKFT Central Omega Resources Tbk. --U2---2 410 410 400 402 -8 158,800 63,918,800 11 1,032.623 406 J 94,500 402 T/B 55,100 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,700 4,800 0 5,700 27,310,000 4 28,692.689 4,800 T/J 15,300 4,700 B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 164 167 164 167 3 15,430,900 2,553,356,100 269 79.524 168 J 882,400 167 T/B 2,148,900 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,220 2,200 2,220 -30 36,600 80,542,000 8 1,950.123 2,220 T/J 29,900 2,210 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 945 975 935 960 15 40,118,900 38,366,641,000 1,959 1,299.686 960 T/J 2,099,000 955 B 777,100 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 286 278 282 2 12,900 3,619,400 18 51.273 282 T/J 36,000 278 B 8,700 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 420 420 390 392 -28 1,411,200 561,730,200 159 105.946 396 J 4,900 392 T/B 500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 1,100 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,400 J 10,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 2,000 1,970 1,990 -5 2,300 4,554,000 5 732.502 1,990 T/J 400 1,960 B 200 110 ELSA Elnusa Tbk. --S2K--1 424 430 420 426 2 56,710,700 24,066,643,600 1,758 106.500 426 T/J 5,486,900 424 B 1,137,100 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 380,700 19,035,000 70 10.308 50 T/J 257,251,200 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 2,990 2,980 2,990 0 5,100 15,248,000 2 2,091.948 3,000 J 400 2,990 T/B 1,000 113 ERAA Erajaya Swasembada Tbk. --S9---1 735 755 735 745 10 7,079,500 5,285,085,000 884 74.500 750 J 277,300 745 T/B 920,300 114 ESSA Surya Esa Perkasa Tbk. --U2---1 250 290 242 260 10 35,083,300 9,409,700,800 1,645 426.230 262 J 51,000 260 T/B 3,133,100 115 EXCL XL Axiata Tbk. --S7XXO1 3,200 3,210 3,100 3,150 -50 4,172,000 13,132,946,000 2,105 159.865 3,150 T/J 269,400 3,130 B 163,700 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 2,343.320 1,495 J 100 1,465 B 1,000 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,450 5,450 5,325 5,350 -100 110,400 594,527,500 35 1,226.052 5,350 T/J 400 5,325 B 6,000 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,740 1,780 1,750 1,760 20 90,000 159,016,000 34 352.000 1,770 J 700 1,760 T/B 3,700 119 FISH FKS Multi Agro Tbk. --U9---2 2,300 2,350 2,350 2,350 50 200 470,000 2 1,880.000 2,400 J 5,000 2,370 B 1,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 600 600 500 500 -100 516,000 301,235,500 64 500.000 515 J 1,000 500 T/B 4,600 121 FORZ Forza Land Indonesia Tbk. --S6---1 755 765 755 760 5 10,811,000 8,219,718,000 180 345.455 760 T/J 26,900 755 B 151,200 122 FPNI Lotte Chemical Titan Tbk. --M3---2 198 226 198 212 14 14,268,400 3,071,976,200 916 64.305 216 J 140,000 212 T/B 128,700 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,004,500 100,225,000 11 2.778 50 T/J 6,129,900 0 B 0 124 GEMS Golden Energy Mines Tbk. XDU2---1 2,650 0 0 2,650 0 0 0 0 106.000 2,700 J 100 2,470 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 320 326 314 314 -6 10,179,000 3,264,427,000 1,007 42.210 316 J 145,400 314 T/B 36,400 126 GJTL Gajah Tunggal Tbk. --S4K--1 745 910 750 825 80 170,062,500 142,295,123,000 11,265 161.968 825 T/J 891,800 820 B 596,500 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 342 352 346 348 6 1,657,400 579,767,400 270 87.000 348 T/J 150,400 346 B 79,000 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 10,300 10,300 10,300 0 1,100 11,330,000 3 1,791.304 10,300 T/J 100 8,250 B 500 129 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---1 156 156 154 154 -2 3,800 586,400 6 61.600 154 T/J 100 153 B 3,500 131 HDTX Panasia Indo Resources Tbk. --U4---1 324 356 342 344 20 2,200 758,400 8 54.248 338 J 2,000 326 B 100 132 HERO Hero Supermarket Tbk. --U9---1 920 970 920 970 50 1,400 1,332,500 6 2,024.714 970 T/J 51,800 920 B 5,200 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,020 2,990 3,000 0 3,098,400 9,295,567,000 299 918.386 3,000 T/J 25,000 2,990 B 8,300 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 1,800 1,260,000 3 1,076.923 700 T/J 3,300 620 B 3,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 288 282 288 0 226,600 64,602,600 19 96.000 288 T/J 383,400 282 B 334,500 136 HRUM Harum Energy Tbk. --S2K--1 2,600 2,730 2,540 2,700 100 9,654,500 25,567,735,000 1,607 51.923 2,700 T/J 270,800 2,690 B 27,500 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,000 J 500 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 955 990 930 990 35 9,100 8,623,000 11 77.344 990 T/J 900 940 B 1,000 139 IIKP Inti Agri Resources Tbk --U5---2 296 318 298 318 22 369,295,800 112,091,889,000 2,456 610.388 318 T/J 1,482,200 308 B 21,600 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 850 850 850 0 17,700 15,045,000 7 114.113 850 T/J 7,200 845 B 52,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 274 280 272 276 2 758,800 210,511,800 90 55.200 278 J 98,100 274 B 221,300 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,050 1,045 1,045 -5 156,800 163,857,000 14 275.000 1,045 T/J 45,400 1,040 B 4,900 143 INAF Indofarma Tbk. --U5K--1 4,340 4,400 4,340 4,390 50 84,100 368,161,000 187 1,756.000 4,390 T/J 17,600 4,380 B 11,500 144 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,420 3,330 3,380 50 7,324,200 24,763,508,000 1,384 1,379.592 3,380 T/J 59,800 3,370 B 146,400 145 INDY Indika Energy Tbk. --S7K--1 4,050 4,250 4,010 4,200 150 26,410,500 108,846,412,000 5,905 142.373 4,210 J 155,900 4,200 T/B 716,900 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 6,675 7,150 6,675 7,125 450 11,647,300 81,534,130,000 1,917 367.141 7,125 T/J 47,000 7,100 B 3,100 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 82 86 81 84 2 5,288,100 442,108,400 218 0.480 84 T/J 758,400 83 B 641,500 148 INPP Indonesian Paradise Property Tbk. --M9---2 605 610 605 605 0 17,100 10,346,000 4 576.190 610 J 116,000 605 T/B 29,300 149 INTA Intraco Penta Tbk. --U9---2 460 460 452 454 -6 2,783,800 1,264,164,000 207 320.032 454 T/J 168,500 452 B 325,800 150 ISAT Indosat Tbk. --S7K--1 5,475 5,575 5,500 5,525 50 482,000 2,671,590,000 429 394.643 5,550 J 17,100 5,525 T/B 13,700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 124 128 124 125 1 8,755,200 1,092,553,700 226 42.373 125 T/J 718,700 124 B 244,700 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 25,825 26,550 25,675 26,550 725 1,600,400 41,968,802,500 1,541 189.643 26,575 J 700 26,550 T/B 74,000 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 119 120 118 118 -1 5,700 673,900 9 84.286 119 J 100 118 T/B 2,700 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 490 490 490 -10 100 49,000 1 277.951 490 T/J 9,900 482 B 20,100 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 179,600 505 B 50,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,445 1,495 1,450 1,475 30 8,183,700 12,121,095,000 1,749 403.226 1,475 T/J 1,100,500 1,470 B 174,400 157 JRPT Jaya Real Property Tbk. --S6---1 880 880 840 865 -15 1,186,000 1,022,984,500 308 831.731 865 T/J 133,100 840 B 29,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,250 6,300 6,125 6,200 -50 7,158,300 44,256,952,500 2,777 365.609 6,225 J 47,000 6,200 T/B 208,400 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,290 J 500 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,520 2,480 2,500 0 214,900 536,102,000 114 2,500.000 2,500 T/J 60,200 2,490 B 19,600 161 KBLI KMI Wire & Cable Tbk. --S4K--1 440 468 440 466 26 50,777,900 23,214,073,800 2,859 56.623 468 J 1,336,500 466 T/B 8,219,300 162 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---1 290 292 288 288 -2 1,212,700 349,614,400 258 9.992 290 J 1,323,400 288 T/B 921,700 164 KINO Kino Indonesia Tbk. --U5---2 2,070 2,070 2,070 2,070 0 2,200 4,554,000 5 54.474 2,060 J 100 2,020 B 100 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,730 2,780 2,700 2,740 10 271,900 748,156,000 35 913.333 2,740 T/J 10,500 2,700 B 100 166 KKGI Resource Alam Indonesia Tbk. --S2---1 412 410 394 404 -8 1,564,800 623,653,800 93 1,417.544 404 T/J 97,100 402 B 500 167 KMTR Kirana Megatara Tbk. --M3---2 472 480 470 474 2 180,700 85,310,400 43 103.493 474 T/J 2,900 472 B 9,900 168 KPIG MNC Land Tbk. --U9---2 1,300 1,310 1,250 1,300 0 20,800 26,653,000 16 279.732 1,300 T/J 34,900 1,295 B 5,000 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,720 2,740 0 81,000 221,750,000 89 996.364 2,740 T/J 2,100 2,730 B 600 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 496 510 492 496 0 15,767,100 7,861,356,900 874 61.664 498 J 220,600 496 T/B 1,066,100 171 KREN Kresna Graha Investama Tbk. --S8K--1 555 555 540 550 -5 46,771,000 25,658,986,000 5,939 5,722.014 550 T/J 561,100 545 B 100 172 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,350 5,500 0 34,200 187,885,000 71 343.750 5,500 T/J 113,500 5,400 B 800 173 LPCK Lippo Cikarang Tbk --S6---1 3,270 3,530 3,300 3,460 190 2,873,700 9,913,781,000 1,253 374.054 3,460 T/J 32,100 3,450 B 11,300 174 LPKR Lippo Karawaci Tbk. --S6XXO1 515 530 510 510 -5 32,522,800 16,894,520,500 3,212 130.581 515 J 1,072,700 510 T/B 1,681,200 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,600 11,000 10,600 11,000 400 4,294,200 46,855,600,000 2,541 249.258 11,000 T/J 437,300 10,975 B 79,600 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,360 1,370 1,340 1,350 -10 5,624,400 7,587,355,000 777 348.387 1,355 J 332,500 1,350 T/B 290,200 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 915 980 900 970 55 2,659,200 2,534,610,500 770 2,045.292 970 T/J 52,200 945 B 300 178 MAIN Malindo Feedmill Tbk. --U3---1 720 725 715 720 0 4,868,200 3,503,743,000 204 409.091 720 T/J 3,832,200 715 B 114,100 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,885 1,825 1,860 10 33,400 61,582,000 31 110.714 1,860 T/J 900 1,840 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,000 7,000 6,800 6,925 -75 1,349,000 9,324,215,000 1,015 1,108.000 6,925 T/J 581,700 6,900 B 366,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,850 1,710 1,850 140 12,910,300 23,093,536,500 2,171 740.000 1,850 T/J 11,100 1,845 B 29,800 182 MASA Multistrada Arah Sarana Tbk. --S4---1 290 322 290 300 10 3,611,800 1,099,967,200 255 213.311 300 T/J 300 298 B 20,100 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 4,070 4,070 4,070 0 200 814,000 1 1,606.125 4,070 T/J 1,200 3,900 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,260 3,330 3,210 3,310 50 26,200 85,471,000 41 254.615 3,310 T/J 100 3,300 B 800 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 710 740 710 735 25 5,923,900 4,315,944,500 643 45.938 740 J 516,400 735 T/B 209,500 186 MCAS M Cash Integrasi Tbk. --U9---2 2,050 2,150 2,050 2,130 80 5,381,900 11,312,805,000 366 153.791 2,130 T/J 55,200 2,080 B 1,800 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 228 222 222 0 11,237,300 2,515,534,400 459 199.117 224 J 843,200 222 T/B 509,700 188 MDIA Intermedia Capital Tbk. --U9---1 175 185 171 180 5 2,398,900 426,349,200 54 130.435 180 T/J 233,800 171 B 115,100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,320 2,360 2,360 2,360 40 100 236,000 1 118.000 2,350 J 300 2,300 B 50,000 190 MDLN Modernland Realty Tbk. --S6---1 302 302 298 302 0 1,244,600 374,057,200 243 89.626 302 T/J 273,300 300 B 223,700 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,300 1,330 1,250 1,280 -20 58,918,100 76,126,437,500 3,909 2,254.434 1,280 T/J 1,417,500 1,275 B 1,174,600 192 MEGA Bank Mega Tbk. --U8---1 2,950 0 0 2,950 0 0 0 0 2,150.334 3,100 J 100 2,950 B 2,500 193 MERK Merck Tbk. --U5---2 8,400 8,400 8,300 8,400 0 3,200 26,735,000 7 22,147.810 8,400 T/J 28,000 8,350 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 220 220 218 220 0 9,541,800 2,096,272,600 97 66.046 222 J 1,929,300 220 T/B 433,900 195 MFIN Mandala Multifinance Tbk. --U8---2 1,425 1,440 1,425 1,440 15 641,000 920,762,000 27 738.462 1,440 T/J 354,800 1,410 B 300 196 MIDI Midi Utama Indonesia Tbk. --U9---2 960 1,000 960 1,000 40 598,500 595,737,000 9 363.636 1,025 J 1,000,000 1,000 T/B 470,500 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,890 1,905 0 5,947,400 11,295,776,000 1,409 112.159 1,905 T/J 338,400 1,895 B 2,500 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,810 1,820 1,800 1,800 -10 8,495,100 15,461,062,000 12 1,714.286 1,895 J 4,000 1,800 T/B 11,200 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 262 252 258 -2 2,392,800 617,990,400 202 645.000 258 T/J 31,300 256 B 45,800 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,600 35,650 35,550 35,550 -50 108,700 3,870,982,500 52 1,692.857 35,575 J 500 33,550 B 5,000 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,650 13,700 13,675 13,675 25 400 5,475,000 3 87,101.911 13,700 J 2,400 13,675 T/B 800 202 MLPL Multipolar Tbk. --S9K--1 165 188 165 179 14 126,212,900 22,631,520,000 4,569 20.531 180 J 1,181,600 179 T/B 964,200 203 MLPT Multipolar Technology Tbk. --U9---1 505 525 500 500 -5 71,400 36,568,500 40 104.167 515 J 2,000 498 B 500 204 MMLP Mega Manunggal Property Tbk. --U6---2 580 590 575 590 10 497,500 292,709,500 15 100.855 590 T/J 467,300 580 B 52,500 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,485 1,485 1,445 1,460 -25 7,633,800 11,187,497,000 1,354 162.222 1,465 J 204,700 1,460 T/B 62,400 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 865 870 860 870 5 106,300 91,458,000 10 58.000 870 T/J 69,600 865 B 21,700 207 MPPA Matahari Putra Prima Tbk. --S9K--1 430 520 432 486 56 25,226,200 12,295,851,300 2,907 204.330 488 J 9,200 486 T/B 212,200 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,800 J 20,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 800 820 800 805 5 50,000 40,450,000 7 52.961 820 J 14,200 805 T/B 300 210 MTDL Metrodata Electronics Tbk. --U9---1 700 725 690 700 0 4,503,400 3,194,769,500 367 1,260.171 700 T/J 693,900 670 B 10,000 211 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---1 356 358 356 358 2 53,000 18,888,000 3 150.514 366 J 100 358 T/B 115,000 213 MYOH Samindo Resources Tbk. --U2---1 755 755 735 750 -5 381,600 285,688,000 50 89.331 750 T/J 318,400 745 B 498,000 214 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,290 2,200 2,230 -30 1,220,200 2,719,863,000 769 11,155.578 2,240 J 10,000 2,230 T/B 146,800 215 MYRX Hanson International Tbk. --S6XXO2 113 115 111 111 -2 229,633,600 26,159,854,500 547 75.700 112 J 55,000 111 T/B 1,461,400 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 137,200 57,075,200 16 403.883 418 J 131,300 416 T/B 3,300 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,810 3,840 3,800 3,800 -10 100,400 382,477,000 92 1,169.231 3,810 J 9,500 3,800 T/B 20,500 218 NIRO Nirvana Development Tbk. --U6---2 76 82 76 76 0 77,800 6,159,000 10 72.381 77 J 136,700 76 T/B 3,400 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,850 1,850 1,850 0 100 185,000 1 1,120.893 1,850 T/J 500 1,800 B 1,200 220 NOBU Bank Nationalnobu Tbk. --M8---1 915 900 900 900 -15 20,500 18,450,000 5 240.000 900 T/J 2,400 870 B 22,700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 410 412 406 406 -4 365,300 149,292,600 59 47.765 412 J 2,000 406 T/B 600 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 780 795 750 760 -20 256,300 197,708,500 73 1,503.611 770 J 2,900 760 T/B 9,600 223 PALM Provident Agro Tbk. --U1---2 328 328 328 328 0 70,400 23,091,200 4 89.649 330 J 4,200 326 B 30,400 224 PANS Panin Sekuritas Tbk. --U8---1 2,300 2,360 2,260 2,350 50 171,600 395,833,000 40 1,709.091 2,350 T/J 2,600 2,320 B 1,000 225 PBRX Pan Brothers Tbk. --S4K--1 500 498 492 498 -2 8,360,000 4,138,063,800 2,773 881.416 496 J 10,000 494 B 14,200 226 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 2,200 2,370 2,150 2,350 150 350,797,100 799,973,068,000 20,727 783.333 2,360 J 3,048,600 2,350 T/B 703,800 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,290 1,290 1,290 0 200 258,000 1 251.707 1,300 J 400 1,290 T/B 300 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,330 3,800 3,110 3,600 270 143,400 479,781,000 59 1,493.838 3,600 T/J 9,400 3,400 B 1,100 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,150 1,125 1,150 20 1,576,100 1,803,907,000 178 1,914.752 1,150 T/J 403,700 1,130 B 20,000 231 PNIN Paninvest Tbk. --U8---1 885 890 870 880 -5 1,240,200 1,081,733,500 52 935.772 885 J 500 880 T/B 22,200 232 PNLF Panin Financial Tbk. --S8K--1 230 234 230 232 2 44,954,500 10,426,589,200 711 250.757 234 J 2,149,800 232 T/B 893,700 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,930 3,950 3,930 3,950 20 17,663,600 69,600,264,000 245 2,507.125 3,950 T/J 144,700 3,940 B 66,100 234 POWR Cikarang Listrindo Tbk. --M7---2 1,300 1,300 1,270 1,270 -30 24,500 31,693,500 14 84.667 1,300 J 28,100 1,270 T/B 5,500 235 PPRE PP Presisi Tbk. --U7---1 404 404 400 402 -2 1,630,800 655,348,600 108 93.488 404 J 497,300 402 T/B 221,200 236 PPRO PP Properti Tbk. --S6LKO1 202 204 199 199 -3 21,668,000 4,343,339,300 879 430.270 200 J 455,100 199 T/B 2,848,500 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,600 3,600 3,580 3,600 0 55,700 200,310,000 7 55.385 3,600 T/J 397,400 3,580 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 188 184 185 2 5,434,500 1,008,810,600 310 600.201 187 J 191,500 185 T/B 596,100 239 PTBA Bukit Asam Tbk. --S2BXO1 3,040 3,170 3,040 3,120 80 33,179,700 103,932,795,000 3,296 2,713.043 3,150 J 273,900 3,120 T/B 62,700 240 PTPP PP (Persero) Tbk. --S6XXO1 3,060 3,060 2,950 2,960 -100 15,518,600 46,217,609,000 2,514 556.391 2,970 J 20,100 2,960 T/B 113,300 241 PTRO Petrosea Tbk. --M2---1 2,040 2,160 2,010 2,140 100 5,192,200 10,863,643,000 1,323 1,712.000 2,150 J 75,100 2,140 T/B 1,030,900 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 700 705 690 700 0 8,911,500 6,224,864,500 1,088 2,698.639 700 T/J 1,218,900 690 B 795,600 244 RAJA Rukun Raharja Tbk. --S7---1 306 302 294 296 -10 336,500 100,783,800 45 1,016.763 296 T/J 1,600 294 B 47,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,500 1,300 1,220 1,240 -260 8,455,200 10,494,602,000 1,351 775.000 1,240 T/J 93,400 1,235 B 104,900 246 RDTX Roda Vivatex Tbk --U6---1 6,500 6,700 6,500 6,700 200 400 2,620,000 3 352.968 6,900 J 200 6,500 B 200 247 RIMO Rimo International Lestari Tbk --S9---2 154 158 151 156 2 547,486,300 84,400,804,100 1,450 85.647 156 T/J 2,304,200 155 B 1,674,100 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 356 350 356 8 31,000 10,856,000 2 2,785.603 356 T/J 21,800 338 B 53,200 249 RODA Pikko Land Development Tbk. --U6---2 168 167 167 167 -1 1,100 183,700 2 266.645 169 J 200 166 B 300 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,260 1,205 1,215 -35 1,863,400 2,263,567,000 415 476.471 1,215 T/J 3,200 1,210 B 55,200 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 580 595 570 575 -5 2,283,200 1,336,475,500 603 718.750 575 T/J 2,900 570 B 12,700 252 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 9,500 9,500 9,275 9,500 0 2,100 19,822,500 12 6,129.032 9,600 J 500 9,325 B 300 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,530 2,530 2,470 2,520 -10 8,894,500 22,308,487,000 1,646 1,139.998 2,520 T/J 511,900 2,510 B 25,900 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 900 900 900 40 100 90,000 1 1,006.655 900 T/J 20,100 810 B 500 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,570 2,530 2,530 -20 141,900 361,959,000 39 108.120 2,540 J 10,400 2,530 T/B 9,900 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 1,300 1,300 1,300 50 500 650,000 1 60.412 1,545 J 45,000 1,160 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 760 760 745 750 -10 723,900 548,013,000 63 535.714 750 T/J 198,000 745 B 171,900 259 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---1 580 600 580 595 15 11,223,600 6,617,040,500 524 102.586 595 T/J 7,740,500 590 B 828,300 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,925 9,025 8,900 8,925 0 161,500 1,440,142,500 126 101.365 8,925 T/J 15,200 8,900 B 7,700 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 498 505 498 500 2 2,377,700 1,189,322,000 243 45.455 500 T/J 930,700 498 B 901,000 263 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 700 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,170 3,130 3,140 -30 47,700 149,923,000 128 560.714 3,150 J 600 3,140 T/B 79,500 265 SMCB Holcim Indonesia Tbk. --M3---1 850 930 845 905 55 4,205,400 3,797,063,500 618 1,092.995 910 J 900 905 T/B 6,900 266 SMDR Samudera Indonesia Tbk. --S7---1 486 585 486 535 49 89,080,100 47,763,488,400 4,757 2,147.042 535 T/J 1,874,200 530 B 939,800 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,030 1,035 1,005 1,025 -5 6,648,900 6,764,692,500 977 1,684.193 1,025 T/J 424,200 1,020 B 5,200 268 SMRU SMR Utama Tbk. --U2---2 498 498 496 498 0 13,700 6,815,200 3 121.785 498 T/J 113,000 496 B 11,600 269 SMSM Selamat Sempurna Tbk. --S4---1 1,340 1,340 1,320 1,330 -10 704,300 936,990,500 91 3,552.445 1,335 J 200 1,330 T/B 11,800 270 SOCI Soechi Lines Tbk. --M7---1 252 258 250 254 2 29,928,700 7,599,533,600 1,545 46.182 256 J 915,200 254 T/B 475,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 212 204 212 14 1,200 245,600 4 226.252 208 J 500 198 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 374 378 372 374 0 59,238,600 22,226,027,400 1,037 155.833 376 J 4,623,200 374 T/B 1,307,300 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,620 3,600 3,610 -10 17,900 64,726,000 14 65.636 3,630 J 13,400 3,610 T/B 6,400 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 505 496 498 -2 12,738,500 6,353,774,600 739 204.308 500 J 261,000 498 T/B 428,500 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,445 1,445 1,400 1,400 -45 26,365,900 37,794,423,500 844 208.955 1,420 J 13,500 1,400 T/B 16,500 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,490 J 100 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,600 180,000 4 64.769 50 T/J 371,231,500 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 3,740 3,710 3,730 0 931,000 3,462,395,000 309 3,390.909 3,740 J 62,900 3,730 T/B 43,000 280 TARA Sitara Propertindo Tbk. --S6K--1 785 805 785 795 10 35,724,600 28,362,151,500 4,063 750.000 800 J 287,400 795 T/B 275,100 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,425 6,275 6,400 0 512,200 3,274,967,500 710 316.049 6,400 T/J 350,800 6,300 B 10,000 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,245 1,220 1,240 10 1,841,600 2,268,074,500 225 282.364 1,240 T/J 122,500 1,220 B 10,800 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 22,300 16,000 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 965 965 950 965 0 164,700 158,105,500 60 311.290 965 T/J 586,000 960 B 100,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 740 610 720 100 2,900 2,091,000 15 163.162 740 J 4,500 700 B 500 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,550 J 1,000 2,480 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 525 525 520 520 -5 740,800 386,867,500 166 260.000 525 J 26,700 520 T/B 1,300 288 TINS Timah Tbk. --S2K--1 955 970 930 955 0 32,504,700 30,860,531,500 2,185 487.999 960 J 486,700 955 T/B 825,600 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,630 3,970 3,630 3,910 280 11,596,700 44,589,187,000 2,679 241.749 3,920 J 104,200 3,910 T/B 125,300 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,140 1,110 1,090 1,110 -30 92,200 101,322,000 6 510.603 1,110 T/J 450,600 1,105 B 11,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,450 2,450 2,450 0 5,000 12,250,000 2 128.947 2,450 T/J 12,500 0 B 0 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,620 3,670 3,620 3,650 30 7,029,700 25,672,816,000 873 1,177.419 3,670 J 33,700 3,650 T/B 614,900 293 TOTL Total Bangun Persada Tbk. --S6---1 700 705 700 700 0 897,100 628,017,500 55 251.594 705 J 75,700 700 T/B 298,400 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 396 396 396 0 4,700 1,861,200 7 1,284.588 396 T/J 22,200 394 B 32,000 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 3,990 3,910 3,930 -20 125,340,100 492,587,379,000 118 3,756.344 3,930 T/J 455,600 3,910 B 10,300 296 TRAM Trada Alam Minera Tbk. --U7---1 256 260 244 250 -6 269,264,900 67,212,879,200 4,990 206.622 250 T/J 2,889,900 248 B 14,054,300 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 146 146 144 145 -1 3,500 507,600 5 146.118 145 T/J 2,000 144 B 400 298 TRST Trias Sentosa Tbk. --U3---1 394 0 0 394 0 0 0 0 235.027 400 J 75,000 390 B 600 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,730 1,745 1,710 1,710 -20 6,900 11,845,000 22 305.052 1,735 J 100 1,710 T/B 1,300 300 TURI Tunas Ridean Tbk. --M9---1 1,115 0 0 1,115 0 0 0 0 2,477.778 1,120 J 271,200 1,115 B 810,700 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,240 1,245 1,240 1,240 0 33,300 41,292,500 62 2,404.219 1,240 T/J 35,900 1,235 B 8,000 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,550 0 0 3,550 0 0 0 0 131.478 3,600 J 500 3,410 B 100 303 VICO Victoria Investama Tbk. --U8---1 216 248 179 204 -12 6,617,900 1,458,189,700 3,661 163.200 206 J 100,000 204 T/B 404,500 304 VIVA Visi Media Asia Tbk. --S9---1 314 320 306 308 -6 5,152,400 1,594,515,000 305 102.667 308 T/J 83,700 306 B 129,100 305 VOKS Voksel Electric Tbk. --S4---1 250 258 244 252 2 26,700 6,675,200 17 111.473 254 J 700 252 T/B 200 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 274 278 274 276 2 5,662,300 1,554,121,400 286 95.172 278 J 250,800 276 T/B 38,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,010 1,955 1,970 -30 27,734,000 54,770,844,500 3,033 506.358 1,970 T/J 15,470,300 1,965 B 307,600 308 WINS Wintermar Offshore Marine Tbk. --U7---1 340 338 336 336 -4 11,800 3,965,200 16 90.866 336 T/J 28,800 334 B 200 309 WOOD Integra Indocabinet Tbk. --S5---2 226 232 220 220 -6 3,778,000 834,246,400 336 84.615 230 J 108,000 220 T/B 1,663,500 310 WSBP Waskita Beton Precast Tbk. --S3I--2 440 446 434 438 -2 43,779,400 19,256,015,200 1,689 89.388 438 T/J 5,905,900 436 B 5,212,200 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,660 2,670 2,610 2,630 -30 13,838,900 36,436,168,000 2,039 709.852 2,630 T/J 121,100 2,620 B 133,600 312 WTON Wijaya Karya Beton Tbk. --S3K--1 570 575 560 570 0 12,918,900 7,307,995,500 1,043 96.610 570 T/J 3,595,500 565 B 2,189,400 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,700 1,710 1,690 1,700 0 28,462,400 48,425,201,500 2,400 1,214.286 1,705 J 251,800 1,700 T/B 4,889,800 Total 5,026,804,500 4,070,764,708,000 233,654 3,996,967,200 205,469,900 Jakarta, 19 January 2018 Trading Division