List of Securities Quotation: IDX SMC Composite Date: Monday, 22 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 12,975 13,225 12,950 13,025 50 2,687,900 35,168,495,000 1,927 1,058.118 13,050 J 200 13,025 T/B 4,200 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 2,170 2,170 2,170 -20 178,800 387,996,000 11 57.867 2,170 T/J 50,000 2,100 B 50,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,230 1,270 1,215 1,215 -15 8,057,300 10,087,192,000 1,508 1,481.707 1,225 J 110,000 1,215 T/B 131,800 5 ACST Acset Indonusa Tbk. --U6---1 2,700 2,710 2,690 2,700 0 145,200 392,118,000 60 113.384 2,700 T/J 37,600 2,690 B 27,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,150 2,150 2,050 2,100 -50 20,718,600 43,355,501,000 2,205 1,649.219 2,110 J 137,300 2,100 T/B 282,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 8,400 8,050 8,175 175 35,700 291,527,500 63 351.613 8,175 T/J 600 8,150 B 1,600 8 AGII Aneka Gas Industri Tbk. --S3---1 785 800 780 790 5 69,300 54,466,000 53 71.818 795 J 6,000 785 B 29,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 555 560 535 535 -20 11,844,000 6,443,263,000 1,224 874.069 540 J 251,100 535 T/B 1,795,900 10 AGRS Bank Agris Tbk. --U8---2 244 246 246 246 2 100 24,600 1 223.636 246 T/J 106,900 230 B 200 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 570 615 560 585 15 82,124,900 48,255,661,500 4,471 71.204 585 T/J 686,500 580 B 841,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,300 6,350 6,200 6,200 -100 4,688,400 29,461,855,000 1,621 4,941.381 6,225 J 10,000 6,200 T/B 671,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 358 358 342 358 0 45,800 16,231,000 13 178.860 358 T/J 20,400 348 B 2,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 374 388 388 388 14 200 77,600 1 369.524 380 J 2,800 358 B 1,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,025 6,050 6,000 6,050 25 1,000 6,025,000 2 246.939 6,050 T/J 19,600 5,825 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 605 600 590 600 -5 109,500 64,661,500 12 1,531.042 600 T/J 16,300 590 B 133,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,245 1,250 1,220 1,250 5 279,200 347,596,500 27 104.167 1,250 T/J 13,900 1,210 B 400 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 760 790 765 775 15 142,992,100 111,566,510,500 5,547 510.978 775 T/J 7,500 770 B 11,790,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 85,900 152,902,000 5 113.956 1,780 T/J 3,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 486 488 486 488 2 2,400 1,170,600 6 519.061 488 T/J 340,100 486 B 253,000 21 APLN Agung Podomoro Land Tbk. --M6---1 222 224 218 218 -4 21,410,500 4,707,940,000 968 59.726 220 J 3,230,100 218 T/B 5,246,800 22 ARII Atlas Resources Tbk. --U2---2 1,075 1,075 1,075 1,075 0 10,000 10,750,000 1 71.667 1,220 J 5,000 1,000 B 3,000 23 ARMY Armidian Karyatama Tbk. --U6---2 294 300 288 294 0 3,764,100 1,112,734,800 118 98.000 296 J 218,800 294 T/B 111,300 24 ARNA Arwana Citramulia Tbk. --S3---1 340 344 336 338 -2 1,157,700 391,485,600 166 2,297.288 338 T/J 41,300 336 B 72,300 25 ASGR Astra Graphia Tbk. --U9---1 1,290 1,290 1,275 1,280 -10 366,900 469,930,000 48 265.384 1,290 J 500 1,275 B 14,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 860 860 855 855 -5 928,500 798,280,000 129 1,583.333 865 J 54,500 855 T/B 14,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 376 380 374 376 0 16,019,000 6,038,509,200 775 358.095 378 J 223,000 376 T/B 3,951,200 28 ATIC Anabatic Technologies Tbk. --U9---1 845 0 0 845 0 0 0 0 120.714 800 J 10,000 750 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 2,000 1,975 1,980 0 305,100 604,129,500 198 1,790.721 1,980 T/J 78,700 1,975 B 4,300 31 BABP Bank MNC Internasional Tbk. --U8---2 51 52 50 51 0 6,929,900 346,598,200 47 58.536 51 T/J 3,023,200 50 B 5,512,800 32 BACA Bank Capital Indonesia Tbk. --U8---2 214 214 214 214 0 136,600 29,232,400 16 157.776 214 T/J 128,800 212 B 114,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,515 1,480 1,515 0 31,100 47,113,000 6 1,893.750 1,515 T/J 7,500 1,485 B 300 34 BBKP Bank Bukopin Tbk. --S8---1 575 580 570 570 -5 1,502,800 862,716,000 283 169.094 575 J 10,000 570 T/B 1,106,600 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 1,360 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,660 3,690 3,640 3,640 -20 10,127,800 37,090,431,000 1,401 474.782 3,650 J 138,000 3,640 T/B 155,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 326 324 326 4 3,935,300 1,278,176,600 55 331.908 326 T/J 19,000 322 B 10,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,555 1,405 1,555 -5 12,300 19,081,500 9 629.516 1,555 T/J 15,600 1,405 B 1,300 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 7,125 7,150 6,875 6,875 -250 3,010,000 20,955,407,500 1,268 3.882 6,950 J 20,000 6,875 T/B 95,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 2,232,900 111,645,000 135 217.306 50 T/J 143,887,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 278 274 276 2 13,220,500 3,647,091,200 710 162.353 276 T/J 465,500 274 B 1,877,800 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 680 675 680 0 110,500 75,111,000 16 3,484.678 680 T/J 205,800 675 B 1,004,900 44 BGTG Bank Ganesha Tbk. --S8---2 84 86 84 85 1 1,591,700 135,003,800 42 82.524 85 T/J 60,500 84 B 116,800 45 BHIT MNC Investama Tbk. --S9K--1 101 104 100 102 1 51,742,600 5,297,122,100 939 298.289 103 J 1,538,900 102 T/B 1,447,100 46 BINA Bank Ina Perdana Tbk. --U8---2 1,010 1,015 1,000 1,015 5 20,598,200 20,797,659,000 31 573.459 1,015 T/J 8,700 1,000 B 24,500 47 BIPI Benakat Integra Tbk. --S2K--2 84 86 83 84 0 51,811,700 4,379,808,900 957 60.000 85 J 3,983,500 84 T/B 4,211,900 48 BIRD Blue Bird Tbk. --U7---1 3,420 3,420 3,400 3,410 -10 14,500 49,490,000 31 52.462 3,410 T/J 10,900 3,400 B 700 49 BISI BISI International Tbk. --S1---1 1,770 1,770 1,760 1,765 -5 74,000 130,620,000 7 882.500 1,770 J 97,300 1,750 B 1,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,320 2,300 2,300 -20 9,891,200 22,851,952,000 587 383.333 2,310 J 203,900 2,300 T/B 124,600 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 745 725 740 15 11,699,100 8,630,141,000 938 172.093 740 T/J 92,500 735 B 888,800 52 BKSL Sentul City Tbk. --S6K--1 139 140 137 138 -1 47,047,300 6,515,144,100 1,573 9.536 139 J 5,511,800 138 T/B 2,543,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 216 214 214 214 -2 10,500 2,247,000 9 491.051 214 T/J 9,300 210 B 6,100 54 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 9,500 9,600 9,375 9,600 100 800 7,557,500 3 320.000 9,950 J 100 9,075 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 348 336 338 2 3,200 1,078,200 7 105.625 344 J 200 338 T/B 2,900 57 BMTR Global Mediacom Tbk. --S9LKO1 650 670 650 665 15 62,732,200 41,593,704,000 10,485 541.266 665 T/J 21,500 660 B 524,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 351,800 17,590,000 4 1.719 50 T/J 2,539,336,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,375 1,425 1,380 1,405 30 13,410,600 18,785,132,500 1,119 10.374 1,405 T/J 605,600 1,400 B 1,159,500 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 280 286 280 282 2 1,124,600 317,314,400 112 3.333 284 J 342,300 282 T/B 3,600 61 BNLI Bank Permata Tbk. --M8K--1 650 650 635 635 -15 10,075,600 6,459,720,000 541 6.914 640 J 1,128,000 635 T/B 3,036,800 62 BOGA Bintang Oto Global Tbk. --S9---2 625 630 625 630 5 2,539,900 1,594,111,500 425 611.650 635 J 279,300 630 T/B 17,700 63 BOLT Garuda Metalindo Tbk. --U4---2 960 965 960 965 5 41,600 40,059,500 26 175.455 965 T/J 12,400 950 B 32,400 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,100 J 100 5,550 B 7,200 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 0 0 7,450 0 0 0 0 289.945 7,250 J 5,600 6,700 B 11,000 66 BRMS Bumi Resources Minerals Tbk. --U9---2 83 86 82 84 1 210,203,500 17,736,816,100 2,548 13.228 85 J 18,357,900 84 T/B 4,986,200 67 BRNA Berlina Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 900.360 0 J 0 1,100 B 1,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,190 2,200 2,150 2,150 -40 19,009,000 41,269,445,000 2,328 168.375 2,160 J 100,000 2,150 T/B 346,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,695 1,665 1,665 -25 11,276,800 18,889,330,500 1,848 326.148 1,670 J 11,800 1,665 T/B 1,321,000 70 BSIM Bank Sinarmas Tbk. --U8---1 805 805 805 805 0 200 161,000 2 549.042 825 J 37,700 700 B 2,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,350 2,450 0 1,100 2,595,000 3 125.641 2,420 J 100 2,320 B 1,200 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,795 1,785 1,785 1,785 -10 300 535,500 1 1,332.786 1,780 J 100 1,605 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 130 125 127 -2 827,300 104,141,800 113 973.031 127 T/J 3,800 125 B 106,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 400 20,000 2 46.913 50 T/J 331,308,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,670 2,720 2,660 2,670 0 422,800 1,134,687,000 275 516.879 2,670 T/J 3,600 2,660 B 14,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,465 1,410 1,450 -60 49,800 70,675,000 28 245.763 1,450 T/J 11,800 1,440 B 500 77 BUMI Bumi Resources Tbk. --S2LKO2 288 304 288 298 10 1,093,710,600 325,725,516,200 12,805 17.295 298 T/J 55,279,400 296 B 35,056,300 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 0 0 530 0 0 0 0 203.846 525 J 200 505 B 100 79 BVIC Bank Victoria International Tbk. --S8---1 240 242 232 238 -2 1,615,400 379,990,000 184 225.053 240 J 17,100 238 T/B 39,700 80 BWPT Eagle High Plantations Tbk. --U1K--1 224 234 220 232 8 88,497,100 20,284,337,000 2,466 50.740 234 J 5,826,900 232 T/B 14,888,900 81 BYAN Bayan Resources Tbk. --U2---1 10,750 10,800 10,700 10,700 -50 7,100 76,265,000 9 184.483 10,800 J 8,400 10,700 T/B 8,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,415 1,495 1,375 1,460 45 33,000 47,238,000 19 83.429 1,460 T/J 10,000 1,435 B 40,000 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 268 274 260 264 -4 2,022,000 535,117,000 263 482.306 264 T/J 15,700 262 B 156,000 84 CASS Cardig Aero Services Tbk. --U7---2 730 790 745 745 15 1,300 973,000 3 186.250 745 T/J 307,200 735 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 84 84 81 83 -1 561,800 46,366,500 40 531.200 84 J 166,500 83 T/B 94,100 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 290 300 286 298 8 5,600 1,606,600 6 23.319 298 T/J 20,800 286 B 91,600 87 CITA Cita Mineral Investindo Tbk. --U2---2 710 710 690 690 -20 600 418,000 3 2,503.810 690 T/J 3,600 680 B 45,500 88 CLEO Sariguna Primatirta Tbk. --S5---2 935 960 915 930 -5 5,614,500 5,273,425,000 843 808.696 930 T/J 82,000 925 B 30,000 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,535 1,535 1,495 1,505 -30 48,600 74,035,500 64 144.011 1,505 T/J 30,100 1,490 B 3,600 90 COWL Cowell Development Tbk. --M6---2 880 885 875 885 5 414,200 364,844,500 124 680.769 885 T/J 3,100 880 B 500 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,540 3,530 3,420 3,420 -120 5,021,900 17,382,441,000 1,970 15,575.898 3,460 J 1,000 3,420 T/B 474,700 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 0 0 50 0 0 0 0 45.455 50 J 108,932,400 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 420 424 422 424 4 754,700 319,284,200 77 213.963 426 J 200 424 T/B 400 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 100 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,750 J 1,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,170 1,180 1,150 1,155 -15 13,183,900 15,357,152,500 1,135 258.598 1,165 J 176,300 1,155 T/B 33,300 97 DART Duta Anggada Realty Tbk. --U6---1 320 0 0 320 0 0 0 0 59.156 318 J 100 316 B 100 98 DEWA Darma Henwa Tbk --U2---1 50 53 50 51 1 159,323,500 8,221,331,200 1,160 16.826 52 J 38,195,800 51 T/B 4,508,700 99 DILD Intiland Development Tbk. --S6---1 342 346 340 342 0 5,540,100 1,898,569,600 383 59.596 344 J 80,400 342 T/B 386,500 100 DKFT Central Omega Resources Tbk. --U2---2 402 410 402 402 0 917,300 371,444,200 86 1,032.623 404 J 596,900 400 B 250,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,850 4,750 4,850 50 2,100 10,130,000 5 28,991.572 4,850 T/J 4,000 4,620 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 167 170 165 165 -2 24,340,600 4,056,592,600 917 78.571 168 J 406,900 165 T/B 1,108,900 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,240 2,200 2,220 0 29,900 66,476,000 5 1,950.123 2,230 J 100 2,210 B 5,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 960 1,000 960 990 30 86,391,900 85,219,045,500 4,209 1,340.301 990 T/J 1,690,400 985 B 1,502,900 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 282 284 276 278 -4 64,200 17,976,800 31 50.545 278 T/J 85,400 276 B 3,600 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 392 414 396 404 12 3,677,900 1,472,207,600 200 109.189 404 T/J 254,900 400 B 50,000 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,900 13,900 13,900 0 500 6,950,000 1 926.667 16,500 J 3,100 14,000 B 1,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,995 1,970 1,995 5 700 1,393,500 4 734.343 1,995 T/J 4,600 1,960 B 2,800 110 ELSA Elnusa Tbk. --S2K--1 426 434 424 428 2 64,096,100 27,515,895,400 2,071 107.000 430 J 1,920,800 428 T/B 326,400 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 136,747,300 6,837,365,000 1,227 10.308 50 T/J 179,446,600 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 3,000 J 5,000 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 745 780 745 745 0 15,733,600 11,952,228,500 1,051 74.500 745 T/J 35,300 740 B 540,600 114 ESSA Surya Esa Perkasa Tbk. --U2---1 260 274 250 250 -10 19,296,300 4,985,913,400 1,427 409.836 252 J 500 250 T/B 2,084,600 115 EXCL XL Axiata Tbk. --S7XXO1 3,150 3,150 3,000 3,000 -150 8,821,900 27,024,813,000 3,367 152.252 3,040 J 5,000 3,000 T/B 1,209,300 116 FAST Fast Food Indonesia Tbk. --U9---2 1,490 1,490 1,490 1,490 0 100 149,000 1 2,343.320 1,500 J 2,100 1,490 T/B 3,400 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,350 5,375 5,300 5,375 25 131,700 703,715,000 55 1,231.781 5,375 T/J 5,200 5,350 B 2,800 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,760 1,810 1,800 1,800 40 138,300 248,955,500 35 360.000 1,810 J 7,200 1,800 T/B 400 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 2,270 2,210 2,210 -140 200 448,000 2 1,768.000 2,400 J 3,000 2,350 B 5,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 500 550 505 545 45 1,492,700 801,036,000 74 545.000 530 J 2,700 525 B 3,900 121 FORZ Forza Land Indonesia Tbk. --S6---1 760 765 735 755 -5 20,560,200 15,641,015,500 127 343.182 755 T/J 5,800 745 B 164,300 122 FPNI Lotte Chemical Titan Tbk. --M3---2 212 218 204 208 -4 5,198,500 1,090,716,000 414 63.091 208 T/J 23,500 206 B 134,500 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 81,000 4,050,000 9 2.778 50 T/J 5,747,000 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,650 2,670 2,450 2,670 20 1,500 3,897,000 3 106.800 2,690 J 500 2,670 T/B 500 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 314 320 310 314 0 4,572,400 1,435,583,600 802 42.210 314 T/J 104,300 312 B 447,300 126 GJTL Gajah Tunggal Tbk. --S4K--1 825 895 825 875 50 62,515,800 53,906,343,500 4,768 171.784 875 T/J 861,500 870 B 136,900 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 348 356 346 350 2 1,664,300 583,862,800 211 87.500 352 J 248,700 350 T/B 175,500 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,300 0 0 10,300 0 0 0 0 1,791.304 10,400 J 100 10,300 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---1 154 156 154 154 0 112,900 17,387,200 7 61.600 156 J 232,800 154 T/B 187,500 131 HDTX Panasia Indo Resources Tbk. --U4---1 344 0 0 344 0 0 0 0 54.248 340 J 1,900 330 B 100 132 HERO Hero Supermarket Tbk. --U9---1 970 1,020 960 1,020 50 114,100 112,188,000 16 2,129.081 1,020 T/J 2,800 950 B 1,000 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,990 2,990 -10 1,822,500 5,466,121,000 115 915.325 2,990 T/J 12,000 2,980 B 28,600 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 695 695 -5 1,100 769,500 4 1,069.231 695 T/J 900 620 B 2,000 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 288 286 286 -2 240,800 69,011,400 23 95.333 286 T/J 37,200 284 B 163,000 136 HRUM Harum Energy Tbk. --S2K--1 2,700 2,800 2,650 2,700 0 13,181,000 36,140,990,000 1,970 51.923 2,710 J 1,000 2,700 T/B 402,500 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,200 J 100 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 990 995 950 995 5 1,100 1,090,000 4 77.734 995 T/J 200 950 B 1,100 139 IIKP Inti Agri Resources Tbk --U5---2 318 326 308 320 2 289,841,500 92,521,907,200 1,847 614.227 320 T/J 1,459,000 318 B 436,900 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 850 845 845 -5 27,800 23,498,000 11 113.442 850 J 9,000 845 T/B 42,900 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 276 276 272 272 -4 1,059,800 289,566,000 105 54.400 276 J 221,900 272 T/B 139,000 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,050 5 361,000 378,260,500 46 276.316 1,055 J 30,100 1,050 T/B 1,100 143 INAF Indofarma Tbk. --U5K--1 4,390 4,500 4,410 4,420 30 76,200 339,215,000 148 1,768.000 4,430 J 1,800 4,420 T/B 2,200 144 INCO Vale Indonesia Tbk. --S2XXO1 3,380 3,440 3,370 3,380 0 8,810,000 30,027,477,000 1,726 1,379.592 3,410 J 13,900 3,380 T/B 479,600 145 INDY Indika Energy Tbk. --S7K--1 4,200 4,300 4,180 4,230 30 25,079,900 106,200,948,000 6,063 143.390 4,240 J 6,400 4,230 T/B 214,800 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 7,125 7,575 7,000 7,525 400 12,428,400 90,823,630,000 2,553 387.753 7,550 J 13,900 7,525 T/B 299,000 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 84 85 83 83 -1 4,721,800 393,344,500 166 0.474 84 J 183,300 83 T/B 1,195,900 148 INPP Indonesian Paradise Property Tbk. --M9---2 605 0 0 605 0 0 0 0 576.190 610 J 114,600 605 B 46,800 149 INTA Intraco Penta Tbk. --U9---2 454 464 450 458 4 6,612,100 3,031,616,400 1,139 322.851 458 T/J 2,000 456 B 579,100 150 ISAT Indosat Tbk. --S7K--1 5,525 5,600 5,500 5,525 0 513,300 2,846,495,000 304 394.643 5,550 J 1,100 5,525 T/B 17,700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 125 129 126 128 3 9,894,300 1,256,137,800 365 43.390 128 T/J 240,900 127 B 152,500 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,550 29,000 26,600 28,475 1,925 2,414,700 68,443,830,000 3,693 203.393 28,475 T/J 154,500 28,425 B 500 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 123 114 120 2 177,400 20,809,100 99 85.714 120 T/J 101,500 119 B 17,400 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 490 490 0 10,100 4,949,000 3 277.951 498 J 8,000 482 B 20,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 100,900 500 B 1,200 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,475 1,500 1,450 1,460 -15 5,344,000 7,881,544,500 1,095 399.125 1,475 J 245,500 1,460 T/B 38,000 157 JRPT Jaya Real Property Tbk. --S6---1 865 865 840 865 0 2,949,500 2,511,322,500 738 831.731 870 J 107,400 865 T/B 32,800 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,200 6,275 6,000 6,025 -175 20,776,500 126,455,152,500 4,405 355.289 6,050 J 100,000 6,025 T/B 283,000 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 300 1,710 B 1,000 160 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,530 2,440 2,460 -40 262,800 650,726,000 224 2,460.000 2,470 J 13,400 2,460 T/B 34,300 161 KBLI KMI Wire & Cable Tbk. --S4K--1 466 476 462 466 0 25,879,300 12,145,168,400 1,707 56.623 466 T/J 52,400 464 B 709,000 162 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---1 288 294 286 290 2 3,292,000 956,821,200 302 10.062 290 T/J 783,100 288 B 72,800 164 KINO Kino Indonesia Tbk. --U5---2 2,070 2,070 2,010 2,060 -10 18,700 38,530,000 18 54.211 2,070 J 1,400 2,060 T/B 200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,740 2,760 2,670 2,700 -40 271,100 736,155,000 41 900.000 2,700 T/J 10,900 2,670 B 4,800 166 KKGI Resource Alam Indonesia Tbk. --S2---1 404 434 406 424 20 6,399,600 2,750,523,200 150 1,487.719 424 T/J 72,000 420 B 11,500 167 KMTR Kirana Megatara Tbk. --M3---2 474 488 466 474 0 480,400 225,632,000 83 103.493 474 T/J 58,500 468 B 2,000 168 KPIG MNC Land Tbk. --U9---2 1,300 1,300 1,250 1,300 0 300 384,500 3 279.732 1,295 J 3,000 1,250 B 600 169 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,730 2,750 10 89,000 244,358,000 79 1,000.000 2,750 T/J 2,800 2,740 B 200 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 496 525 496 505 9 29,798,500 15,237,164,300 1,504 62.783 510 J 325,500 505 T/B 43,900 171 KREN Kresna Graha Investama Tbk. --S8K--1 550 550 525 550 0 50,486,100 27,308,571,500 5,655 5,722.014 550 T/J 151,600 540 B 100 172 LINK Link Net Tbk. XDS9K--1 5,500 5,750 5,400 5,750 250 167,000 921,915,000 244 359.375 5,800 J 100 5,500 B 200 173 LPCK Lippo Cikarang Tbk --S6---1 3,460 3,480 3,300 3,310 -150 1,237,000 4,171,591,000 645 357.838 3,340 J 2,000 3,310 T/B 27,100 174 LPKR Lippo Karawaci Tbk. --S6XXO1 510 520 500 500 -10 29,381,300 14,880,608,000 2,417 128.020 505 J 323,500 500 T/B 8,679,300 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,150 10,625 10,625 -375 4,407,400 47,990,182,500 2,753 240.760 10,800 J 5,600 10,625 T/B 200,300 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,350 1,395 1,340 1,385 35 17,548,600 24,240,650,500 1,933 357.419 1,385 T/J 29,600 1,380 B 521,400 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 970 1,005 970 980 10 3,007,300 3,003,035,500 826 2,066.377 1,005 J 2,500 980 T/B 24,300 178 MAIN Malindo Feedmill Tbk. --U3---1 720 725 715 720 0 1,283,500 922,641,000 202 409.091 720 T/J 2,194,400 715 B 82,600 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,850 1,800 1,850 -10 65,300 119,112,500 29 110.119 1,850 T/J 1,500 1,815 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,925 7,150 6,900 7,125 200 3,038,800 21,398,020,000 863 1,140.000 7,150 J 104,700 7,125 T/B 362,300 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,850 1,860 1,785 1,825 -25 1,319,400 2,404,157,000 408 730.000 1,825 T/J 12,200 1,795 B 27,000 182 MASA Multistrada Arah Sarana Tbk. --S4---1 300 300 292 294 -6 177,800 52,589,200 31 209.044 296 J 2,000 294 T/B 13,200 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 4,070 3,900 4,070 0 400 1,594,000 3 1,606.125 4,070 T/J 1,000 4,000 B 1,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,310 3,410 3,310 3,390 80 72,700 244,123,000 105 260.769 3,390 T/J 2,000 3,310 B 2,000 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 735 885 750 855 120 77,108,200 65,348,384,000 8,037 53.438 855 T/J 42,800 850 B 170,100 186 MCAS M Cash Integrasi Tbk. --U9---2 2,130 2,200 2,100 2,130 0 6,215,300 13,350,325,000 550 153.791 2,130 T/J 290,500 2,120 B 100,100 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 222 226 220 222 0 4,635,000 1,029,313,400 239 199.117 222 T/J 16,800 220 B 1,582,800 188 MDIA Intermedia Capital Tbk. --U9---1 180 184 178 183 3 505,400 90,987,000 9 132.609 184 J 5,000 182 B 20,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,360 2,360 2,300 2,300 -60 82,500 193,896,000 8 115.000 2,300 T/J 8,200 2,290 B 10,000 190 MDLN Modernland Realty Tbk. --S6---1 302 304 298 298 -4 2,398,900 723,486,600 264 88.439 302 J 137,500 298 T/B 560,700 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,280 1,300 1,265 1,285 5 40,906,700 52,703,424,000 3,013 2,263.240 1,285 T/J 472,500 1,280 B 1,133,500 192 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 10,100 193 MERK Merck Tbk. --U5---2 8,400 8,400 8,400 8,400 0 100 840,000 1 22,147.810 8,400 T/J 18,900 8,350 B 1,000 194 META Nusantara Infrastructure Tbk. --S7---1 220 222 218 220 0 11,533,600 2,527,496,400 170 66.046 220 T/J 701,200 218 B 1,199,800 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,400 1,405 -35 404,400 567,201,000 51 720.513 1,405 T/J 23,800 1,400 B 52,500 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,025 J 1,000,000 1,000 B 100 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,890 1,890 -15 6,264,000 11,901,488,500 1,553 111.276 1,895 J 33,300 1,890 T/B 155,000 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,810 1,800 1,810 10 15,369,700 27,819,113,500 43 1,723.810 1,890 J 500 1,800 B 14,100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 258 262 252 258 0 2,341,300 603,123,800 98 645.000 256 J 20,000 254 B 30,100 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,550 35,400 35,400 35,400 -150 95,000 3,363,000,000 49 1,685.714 35,400 T/J 1,400 33,200 B 5,300 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,750 13,700 13,750 75 2,400 32,890,000 5 87,579.618 13,725 J 500 13,700 B 100 202 MLPL Multipolar Tbk. --S9K--1 179 187 174 177 -2 48,257,600 8,697,453,700 2,258 20.302 178 J 142,100 177 T/B 594,400 203 MLPT Multipolar Technology Tbk. --U9---1 500 510 498 498 -2 27,100 13,564,000 23 103.750 498 T/J 8,100 492 B 3,000 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 0 0 590 0 0 0 0 100.855 585 J 100,000 575 B 5,100 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,490 1,435 1,475 15 15,788,700 23,175,254,000 3,192 163.889 1,475 T/J 20,300 1,470 B 99,300 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 870 920 865 870 0 117,800 102,556,000 33 58.000 870 T/J 18,500 865 B 25,700 207 MPPA Matahari Putra Prima Tbk. --S9K--1 486 505 488 490 4 5,494,700 2,720,273,500 1,012 206.012 492 J 15,000 490 T/B 37,700 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 3,700 J 20,000 0 B 0 209 MSKY MNC Sky Vision Tbk. --U9---1 805 815 785 795 -10 86,700 68,851,000 17 52.303 795 T/J 7,900 780 B 1,500 210 MTDL Metrodata Electronics Tbk. --U9---1 700 730 700 730 30 3,283,600 2,361,822,000 488 1,314.179 730 T/J 862,100 725 B 18,200 211 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 0 0 358 0 0 0 0 150.514 364 J 100 360 B 50,000 213 MYOH Samindo Resources Tbk. --U2---1 750 770 745 770 20 687,300 519,497,000 82 91.713 770 T/J 608,300 760 B 173,600 214 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,270 2,200 2,240 10 2,891,000 6,429,142,000 828 11,205.603 2,250 J 53,000 2,240 T/B 493,000 215 MYRX Hanson International Tbk. --S6XXO2 111 113 111 112 1 464,982,900 52,075,603,400 515 76.382 113 J 4,762,000 112 T/B 13,900 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 128,300 53,372,800 17 403.883 418 J 133,100 416 T/B 3,200 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,800 3,980 3,810 3,860 60 223,800 874,292,000 321 1,187.692 3,860 T/J 15,900 3,850 B 7,000 218 NIRO Nirvana Development Tbk. --U6---2 76 80 75 77 1 97,700 7,383,700 17 73.333 77 T/J 16,100 76 B 2,300 219 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,900 1,850 1,850 0 7,100 13,140,000 8 1,120.893 1,850 T/J 700 1,825 B 500 220 NOBU Bank Nationalnobu Tbk. --M8---1 900 915 870 915 15 11,500 10,124,000 14 244.000 920 J 8,900 890 B 400 221 NRCA Nusa Raya Cipta Tbk. --S6---1 406 426 410 422 16 2,002,300 842,903,000 239 49.647 426 J 180,500 422 T/B 37,500 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 760 790 760 785 25 98,500 75,695,000 66 1,553.072 785 T/J 10,200 765 B 4,700 223 PALM Provident Agro Tbk. --U1---2 328 332 330 330 2 2,900 957,200 6 90.196 330 T/J 8,100 326 B 400 224 PANS Panin Sekuritas Tbk. --U8---1 2,350 2,360 2,300 2,350 0 37,400 87,058,000 30 1,709.091 2,340 J 5,000 2,330 B 4,300 225 PBRX Pan Brothers Tbk. --S4K--1 498 498 482 486 -12 22,647,200 11,015,697,400 7,142 860.177 486 T/J 40,000 484 B 693,900 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,745 J 600 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,350 2,470 2,330 2,470 120 210,982,200 510,433,622,000 13,896 823.333 2,480 J 2,638,500 2,470 T/B 6,944,600 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,280 1,280 1,280 -10 1,000 1,280,000 1 249.756 1,300 J 400 1,280 T/B 13,800 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 3,600 3,450 3,540 -60 3,600 12,719,000 10 1,468.941 3,540 T/J 8,000 3,530 B 5,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,120 1,120 -30 3,112,000 3,525,189,000 427 1,864.802 1,130 J 10,100 1,120 T/B 130,500 231 PNIN Paninvest Tbk. --U8---1 880 895 870 885 5 53,000 46,990,500 37 941.089 890 J 55,400 885 T/B 3,500 232 PNLF Panin Financial Tbk. --S8K--1 232 236 232 232 0 12,521,900 2,928,361,000 590 250.757 234 J 1,160,800 232 T/B 3,609,000 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,950 3,960 3,940 3,950 0 25,091,700 99,155,671,000 308 2,507.125 3,960 J 111,700 3,950 T/B 45,500 234 POWR Cikarang Listrindo Tbk. --M7---2 1,270 1,300 1,270 1,270 0 599,600 774,023,000 92 84.667 1,300 J 200,000 1,270 T/B 90,300 235 PPRE PP Presisi Tbk. --U7---1 402 404 396 398 -4 2,174,700 866,223,600 188 92.558 400 J 140,600 398 T/B 13,300 236 PPRO PP Properti Tbk. --S6LKO1 199 202 198 198 -1 34,467,300 6,873,953,800 2,835 428.108 198 T/J 947,600 197 B 3,229,800 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,600 3,610 3,570 3,610 10 200 718,000 2 55.538 3,590 J 500 3,560 B 200 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 193 185 188 3 6,031,700 1,143,949,300 553 609.934 189 J 25,400 188 T/B 165,100 239 PTBA Bukit Asam Tbk. --S2BXO1 3,120 3,330 3,120 3,300 180 45,054,500 146,634,765,000 5,519 2,869.565 3,310 J 1,098,600 3,300 T/B 83,500 240 PTPP PP (Persero) Tbk. --S6XXO1 2,960 2,970 2,890 2,920 -40 16,417,400 47,857,152,000 3,274 548.872 2,930 J 348,300 2,920 T/B 83,200 241 PTRO Petrosea Tbk. --M2---1 2,140 2,240 2,140 2,180 40 4,797,500 10,564,757,000 1,560 1,744.000 2,190 J 13,200 2,180 T/B 241,800 242 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 700 705 690 690 -10 21,726,500 15,118,969,500 1,241 2,660.087 690 T/J 1,789,100 685 B 1,225,000 244 RAJA Rukun Raharja Tbk. --S7---1 296 298 286 288 -8 952,800 279,509,600 301 989.283 290 J 76,000 288 T/B 471,300 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,250 1,200 1,200 -40 2,322,600 2,841,610,500 772 750.000 1,225 J 20,000 1,200 T/B 539,700 246 RDTX Roda Vivatex Tbk --U6---1 6,700 6,700 6,700 6,700 0 1,100 7,370,000 2 352.968 6,500 J 100 6,075 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 156 157 152 155 -1 533,672,800 83,450,551,800 1,375 85.098 155 T/J 2,402,100 153 B 247,400 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 0 0 356 0 0 0 0 2,785.603 354 J 12,700 340 B 10,000 249 RODA Pikko Land Development Tbk. --U6---2 167 172 166 171 4 2,100 355,500 16 273.032 171 T/J 4,500 166 B 300 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,230 1,215 1,220 5 206,300 251,574,500 89 478.431 1,225 J 21,600 1,220 T/B 21,300 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 575 585 575 580 5 2,590,600 1,500,204,000 943 725.000 580 T/J 73,600 575 B 21,700 252 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 9,300 9,500 0 4,300 40,290,000 8 6,129.032 9,500 T/J 1,000 9,350 B 2,400 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,540 2,490 2,520 0 13,265,600 33,415,809,000 1,605 1,139.998 2,530 J 6,000 2,520 T/B 855,300 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 895 895 -5 3,000 2,690,000 3 1,001.063 900 J 19,000 710 B 300 256 SGRO Sampoerna Agro Tbk. --U1---1 2,530 2,560 2,520 2,550 20 231,800 587,938,000 73 108.974 2,550 T/J 292,000 2,540 B 9,000 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 60.412 1,545 J 47,500 1,150 B 20,000 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 750 755 730 755 5 2,722,800 2,024,505,500 239 539.286 755 T/J 112,100 750 B 35,500 259 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 260 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 595 605 590 600 5 11,290,000 6,758,472,000 362 103.448 600 T/J 217,500 595 B 794,400 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,925 9,025 8,925 9,000 75 188,500 1,690,110,000 132 102.216 9,025 J 5,000 8,975 B 1,000 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 500 510 498 505 5 11,042,300 5,552,306,300 1,398 45.909 505 T/J 592,500 500 B 3,153,000 263 SMAR Smart Tbk. --U1---2 3,460 3,500 3,500 3,500 40 100 350,000 1 1,156.413 3,900 J 400 3,470 B 200 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,140 3,150 3,100 3,130 -10 221,000 690,089,000 242 558.929 3,140 J 1,500 3,130 T/B 17,800 265 SMCB Holcim Indonesia Tbk. --M3---1 905 905 870 870 -35 881,600 781,709,500 221 1,050.725 870 T/J 33,300 865 B 34,800 266 SMDR Samudera Indonesia Tbk. --S7---1 535 570 515 535 0 42,133,800 22,758,016,000 3,066 2,147.042 540 J 136,400 535 T/B 389,800 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,025 1,030 1,010 1,015 -10 9,565,500 9,777,420,000 1,256 1,667.762 1,020 J 30,000 1,010 B 718,400 268 SMRU SMR Utama Tbk. --U2---2 498 498 496 496 -2 55,700 27,631,400 8 121.296 498 J 11,000 496 T/B 509,900 269 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,335 1,320 1,330 0 690,800 917,134,000 48 3,552.445 1,330 T/J 900 1,325 B 42,800 270 SOCI Soechi Lines Tbk. --M7---1 254 272 254 270 16 143,484,200 38,211,780,600 4,136 49.091 272 J 5,417,800 270 T/B 12,166,800 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 218 200 204 -8 26,100 5,410,200 26 217.714 214 J 8,800 204 T/B 3,800 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 374 376 370 372 -2 32,970,400 12,294,910,200 1,677 155.000 374 J 2,267,000 372 T/B 6,521,600 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,640 3,610 3,630 20 16,900 61,271,000 20 66.000 3,640 J 27,300 3,630 T/B 4,000 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 498 540 498 535 37 75,097,200 39,559,978,400 3,213 219.487 535 T/J 4,518,400 530 B 2,513,100 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,400 1,460 1,400 1,440 40 43,733,400 62,294,118,500 6,348 214.925 1,440 T/J 357,500 1,435 B 38,000 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,400 J 16,400 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 5,200 260,000 3 64.769 50 T/J 368,650,700 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 0 492,000 1,826,836,000 203 3,390.909 3,730 T/J 43,500 3,720 B 129,300 280 TARA Sitara Propertindo Tbk. --S6K--1 795 805 790 795 0 40,201,500 32,007,669,500 4,476 750.000 800 J 187,900 795 T/B 123,200 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,400 6,275 6,275 -125 1,094,800 6,959,487,500 623 309.877 6,275 T/J 187,300 6,250 B 11,000 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,240 1,300 1,230 1,230 -10 2,763,600 3,412,542,500 334 280.087 1,240 J 1,800 1,230 T/B 49,100 283 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--1 965 970 940 960 -5 310,600 295,361,000 44 309.677 960 T/J 100,000 945 B 194,400 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 720 720 720 0 1,100 792,000 2 163.162 800 J 200 720 T/B 1,500 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 0 0 2,540 0 0 0 0 2,087.271 2,550 J 1,800 2,400 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 530 520 525 5 760,500 399,171,000 361 262.500 525 T/J 1,000 520 B 1,300 288 TINS Timah Tbk. --S2K--1 955 1,000 960 990 35 48,925,700 48,116,834,000 2,917 505.884 990 T/J 1,010,100 985 B 1,174,700 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,910 4,150 3,920 4,100 190 9,229,500 37,433,616,000 2,479 253.496 4,120 J 3,000 4,090 B 4,800 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,110 1,135 1,105 1,135 25 700 776,500 3 522.103 1,130 J 800 1,105 B 2,000 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,450 2,450 2,450 2,450 0 2,500 6,125,000 2 128.947 2,450 T/J 2,800 2,330 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,650 3,700 3,650 3,690 40 8,218,600 30,290,148,000 811 1,190.323 3,690 T/J 72,600 3,680 B 120,300 293 TOTL Total Bangun Persada Tbk. --S6---1 700 705 700 700 0 635,700 445,201,500 174 251.594 705 J 179,600 700 T/B 43,200 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 400 398 398 2 12,200 4,859,600 11 1,291.076 398 T/J 10,300 396 B 18,600 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,930 3,990 3,930 3,980 50 147,700 587,297,000 409 3,804.135 3,980 T/J 43,200 3,950 B 1,200 296 TRAM Trada Alam Minera Tbk. --U7---1 250 258 244 254 4 216,703,300 54,921,175,000 3,476 209.928 254 T/J 5,467,900 252 B 12,963,300 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 145 140 145 0 12,100 1,747,500 6 146.118 145 T/J 13,900 143 B 300 298 TRST Trias Sentosa Tbk. --U3---1 394 394 394 394 0 100 39,400 1 235.027 394 T/J 1,200 384 B 113,200 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,710 1,715 1,710 1,710 0 3,100 5,306,500 9 305.052 1,715 J 1,900 1,705 B 300 300 TURI Tunas Ridean Tbk. --M9---1 1,115 0 0 1,115 0 0 0 0 2,477.778 1,120 J 259,100 1,115 B 832,600 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,240 1,250 1,225 1,230 -10 370,400 457,962,000 130 2,384.830 1,230 T/J 24,800 1,225 B 29,600 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,550 3,600 3,600 3,600 50 500 1,800,000 2 133.330 3,790 J 100 3,600 T/B 500 303 VICO Victoria Investama Tbk. --U8---1 204 208 206 206 2 365,200 75,594,600 71 164.800 208 J 40,000 206 T/B 516,500 304 VIVA Visi Media Asia Tbk. --S9---1 308 312 304 312 4 2,423,500 746,691,400 183 104.000 312 T/J 733,400 306 B 10,700 305 VOKS Voksel Electric Tbk. --S4---1 252 254 246 246 -6 63,500 15,828,000 23 108.819 250 J 2,000 244 B 4,100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 276 280 272 272 -4 7,105,000 1,943,219,200 385 93.793 274 J 12,600 272 T/B 1,475,100 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,970 1,925 1,935 -35 40,012,900 77,789,304,500 4,023 497.362 1,940 J 284,500 1,935 T/B 1,002,100 308 WINS Wintermar Offshore Marine Tbk. --U7---1 336 346 336 340 4 43,400 14,890,400 25 91.948 340 T/J 9,800 338 B 17,100 309 WOOD Integra Indocabinet Tbk. --S5---2 220 230 220 220 0 3,687,300 824,163,200 174 84.615 226 J 305,000 220 T/B 412,900 310 WSBP Waskita Beton Precast Tbk. --S3I--2 438 442 432 434 -4 58,136,400 25,343,050,400 2,411 88.571 436 J 3,181,000 434 T/B 76,400 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,630 2,660 2,530 2,580 -50 22,054,300 56,813,889,000 3,938 696.356 2,590 J 298,000 2,580 T/B 748,300 312 WTON Wijaya Karya Beton Tbk. --S3K--1 570 575 555 570 0 19,050,200 10,762,597,000 1,500 96.610 570 T/J 51,500 565 B 2,479,300 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,700 1,710 1,685 1,695 -5 21,098,100 35,865,142,500 2,417 1,210.714 1,700 J 162,600 1,695 T/B 4,432,600 Total 5,852,995,000 3,865,802,572,600 259,753 3,881,555,900 215,234,600 Jakarta, 22 January 2018 Trading Division