List of Securities Quotation: IDX SMC Composite Date: Wednesday, 24 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 13,050 13,125 12,950 13,075 25 1,885,100 24,554,620,000 1,578 1,062.180 13,075 T/J 36,900 13,025 B 12,500 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 5,850 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,170 0 0 2,170 0 0 0 0 57.867 2,270 J 500 2,100 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,280 1,230 1,280 20 12,227,300 15,262,956,000 1,625 1,560.976 1,285 J 39,900 1,275 B 10,600 5 ACST Acset Indonusa Tbk. --U6---1 2,690 2,730 2,690 2,700 10 277,200 748,276,000 124 113.384 2,700 T/J 22,100 2,690 B 93,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,320 2,110 2,320 200 78,832,200 178,504,938,000 5,944 1,821.994 2,320 T/J 4,919,900 2,310 B 303,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,400 8,200 8,325 175 304,600 2,523,625,000 74 358.065 8,300 J 200 8,250 B 500 8 AGII Aneka Gas Industri Tbk. --S3---1 825 835 810 810 -15 515,700 421,197,000 110 73.636 820 J 18,900 810 T/B 130,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 540 550 535 535 -5 7,251,300 3,922,150,000 512 874.069 545 J 1,262,100 535 T/B 1,373,700 10 AGRS Bank Agris Tbk. --U8---2 240 242 226 242 2 50,300 12,169,400 5 220.000 240 J 33,200 232 B 32,500 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 590 595 580 580 -10 22,831,700 13,416,531,000 2,935 70.595 585 J 632,900 580 T/B 2,200,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,350 6,200 6,300 75 4,596,200 28,770,612,500 1,645 5,021.081 6,300 T/J 67,300 6,275 B 1,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 358 358 356 356 -2 19,516,600 6,958,730,000 15 177.861 356 T/J 500 350 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 388 0 0 388 0 0 0 0 369.524 386 J 2,100 358 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 6,200 5,700 5,700 0 110,000 636,317,500 101 232.653 5,775 J 800 5,675 B 6,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 595 595 590 590 -5 9,500 5,618,500 13 1,505.525 595 J 48,700 590 T/B 1,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,255 1,260 1,250 1,250 -5 439,600 549,506,000 44 104.167 1,255 J 500 1,250 T/B 48,100 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 800 815 780 780 -20 93,794,700 74,700,302,000 3,989 514.274 785 J 511,200 780 T/B 3,184,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 40,000 71,200,000 1 113.956 1,770 J 100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 488 490 488 490 2 600 293,000 2 521.188 490 T/J 210,700 488 B 217,900 21 APLN Agung Podomoro Land Tbk. --M6---1 220 230 220 226 6 55,815,700 12,597,222,800 2,149 61.918 228 J 1,346,700 226 T/B 800 22 ARII Atlas Resources Tbk. --U2---2 1,070 0 0 1,070 0 0 0 0 71.333 1,050 J 3,700 1,045 B 5,000 23 ARMY Armidian Karyatama Tbk. --U6---2 300 302 296 298 -2 2,833,100 847,696,200 231 99.333 300 J 191,100 296 B 79,500 24 ARNA Arwana Citramulia Tbk. --S3---1 338 340 330 332 -6 2,297,500 766,986,400 255 2,256.508 332 T/J 54,700 330 B 311,000 25 ASGR Astra Graphia Tbk. --U9---1 1,280 1,280 1,275 1,275 -5 167,900 214,411,500 43 264.347 1,340 J 1,200 1,275 T/B 70,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 875 870 870 -5 776,500 678,385,000 80 1,611.111 880 J 67,600 870 T/B 25,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 378 394 376 390 12 116,714,600 45,362,497,000 2,888 371.429 392 J 2,738,600 390 T/B 1,234,900 28 ATIC Anabatic Technologies Tbk. --U9---1 845 0 0 845 0 0 0 0 120.714 800 J 3,000 735 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 1,970 2,020 1,970 1,990 20 634,100 1,266,725,500 110 1,799.765 2,000 J 2,000 1,990 T/B 7,200 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 310,000 15,666,000 18 58.536 51 T/J 9,201,300 50 B 5,005,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 214 212 212 0 155,600 32,987,800 20 156.302 212 T/J 6,000 210 B 145,900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,515 1,505 1,510 -5 52,600 79,326,000 7 1,887.500 1,510 T/J 9,900 1,490 B 2,500 34 BBKP Bank Bukopin Tbk. --S8---1 575 580 570 575 0 3,247,200 1,862,926,000 485 170.578 580 J 385,100 575 T/B 146,500 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 3,690 3,700 3,630 3,680 -10 21,721,900 79,540,835,000 2,769 480.000 3,680 T/J 1,694,300 3,640 B 249,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 322 332 322 332 10 5,419,900 1,773,109,600 73 338.017 332 T/J 89,500 328 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,525 J 5,000 1,520 B 2,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 6,975 7,100 6,950 7,050 75 2,236,100 15,738,015,000 954 3.981 7,050 T/J 17,000 7,000 B 15,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 334,700 16,735,000 64 217.306 50 T/J 166,548,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 286 274 282 8 80,509,000 22,533,680,600 2,661 165.882 282 T/J 7,932,000 280 B 2,423,800 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 680 690 675 680 0 480,300 326,510,000 36 3,484.678 680 T/J 2,777,400 675 B 6,700 44 BGTG Bank Ganesha Tbk. --S8---2 86 87 85 85 -1 2,538,000 216,166,000 89 82.524 86 J 260,200 85 T/B 683,900 45 BHIT MNC Investama Tbk. --S9K--1 104 105 101 103 -1 33,945,700 3,508,178,900 3,247 301.214 103 T/J 1,539,400 102 B 144,200 46 BINA Bank Ina Perdana Tbk. --U8---2 1,000 1,010 985 985 -15 18,673,700 18,859,320,000 40 556.510 985 T/J 1,200 980 B 200 47 BIPI Benakat Integra Tbk. --S2K--2 88 103 89 93 5 854,479,400 82,745,733,600 12,340 66.429 94 J 2,830,100 93 T/B 27,567,400 48 BIRD Blue Bird Tbk. --U7---1 3,400 3,490 3,400 3,470 70 21,300 73,251,000 114 53.385 3,490 J 1,400 3,470 T/B 200 49 BISI BISI International Tbk. --S1---1 1,735 1,740 1,700 1,720 -15 323,700 555,012,500 51 860.000 1,720 T/J 8,400 1,695 B 6,500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,310 2,250 2,290 0 11,546,200 26,305,557,000 1,206 381.667 2,290 T/J 8,100 2,280 B 34,400 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 740 730 730 0 8,064,000 5,919,655,500 672 169.767 735 J 577,800 730 T/B 2,757,000 52 BKSL Sentul City Tbk. --S6K--1 137 140 136 137 0 99,682,700 13,793,855,800 1,740 9.467 138 J 4,704,700 137 T/B 3,211,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 214 228 204 208 -6 18,800 4,044,000 15 477.283 216 J 100 208 T/B 31,800 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 9,600 9,600 9,600 9,600 0 500 4,800,000 1 320.000 9,950 J 100 8,650 B 200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 350 346 350 2 5,600 1,948,800 7 109.375 348 J 19,300 342 B 200 57 BMTR Global Mediacom Tbk. --S9LKO1 665 675 655 655 -10 59,492,800 39,890,039,000 7,951 533.127 660 J 147,100 655 T/B 244,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,500 575,000 4 1.719 50 T/J 2,547,585,200 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,440 1,445 1,415 1,425 -15 4,794,600 6,878,657,000 541 10.521 1,425 T/J 378,200 1,420 B 23,800 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 282 284 280 282 0 861,200 242,770,400 85 3.333 282 T/J 73,500 280 B 496,800 61 BNLI Bank Permata Tbk. --M8K--1 640 670 635 650 10 32,105,800 20,944,761,500 2,681 7.077 655 J 777,300 650 T/B 1,310,000 62 BOGA Bintang Oto Global Tbk. --S9---2 635 635 630 630 -5 2,657,300 1,678,133,000 512 611.650 630 T/J 17,400 625 B 280,500 63 BOLT Garuda Metalindo Tbk. --U4---2 960 960 955 960 0 87,100 83,570,000 72 174.545 960 T/J 16,800 950 B 17,800 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 5,975 J 5,000 5,600 B 2,100 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 0 0 7,450 0 0 0 0 289.945 7,200 J 500 6,700 B 100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 83 88 83 88 5 308,471,100 26,494,836,700 3,476 13.858 88 T/J 89,900 87 B 9,317,600 67 BRNA Berlina Tbk. --U3---2 1,380 0 0 1,380 0 0 0 0 1,035.414 1,350 J 11,000 1,095 B 25,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,220 2,240 2,200 2,200 -20 17,452,800 38,706,390,000 2,102 172.291 2,200 T/J 37,900 2,190 B 720,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,750 1,680 1,735 45 27,175,000 46,948,895,500 3,103 339.860 1,740 J 135,200 1,735 T/B 157,200 70 BSIM Bank Sinarmas Tbk. --U8---1 785 830 810 810 25 3,400 2,788,000 5 552.452 810 T/J 2,300 785 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,420 2,450 2,400 2,440 20 14,900 36,023,000 12 125.128 2,440 T/J 12,800 2,400 B 600 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,785 0 0 1,785 0 0 0 0 1,332.786 1,780 J 200 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 130 129 124 129 -1 3,706,200 468,131,900 180 988.354 129 T/J 1,205,200 126 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 288,559,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,670 2,640 2,580 2,590 -80 1,907,200 4,944,238,000 167 501.392 2,600 J 16,400 2,590 T/B 27,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,430 1,500 1,390 1,470 40 28,700 41,485,500 45 249.153 1,470 T/J 7,300 1,390 B 1,500 77 BUMI Bumi Resources Tbk. --S2LKO2 298 322 292 322 24 1,828,894,900 567,652,378,400 17,805 18.688 324 J 38,903,400 322 T/B 30,442,700 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 530 530 530 0 15,000 7,950,000 3 203.846 550 J 12,000 525 B 5,000 79 BVIC Bank Victoria International Tbk. --S8---1 240 246 238 240 0 228,300 55,216,400 57 226.944 242 J 11,100 240 T/B 16,300 80 BWPT Eagle High Plantations Tbk. --U1K--1 228 238 220 232 4 82,068,800 19,059,978,600 2,252 50.740 232 T/J 373,600 230 B 676,500 81 BYAN Bayan Resources Tbk. --U2---1 10,775 10,900 10,800 10,900 125 40,700 441,970,000 12 187.931 11,000 J 21,000 10,875 B 400 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,460 1,410 1,410 1,410 -50 1,900 2,679,000 3 80.571 1,460 J 5,000 1,410 T/B 600 83 CASA Capital Financial Indonesia Tbk. XRS8K--2 276 294 276 278 2 3,886,600 1,101,431,600 338 507.883 280 J 700 278 T/B 114,500 84 CASS Cardig Aero Services Tbk. --U7---2 740 745 740 745 5 5,800 4,320,000 7 186.250 745 T/J 55,000 735 B 1,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 84 87 83 84 0 448,400 37,511,500 57 537.600 84 T/J 47,400 83 B 127,000 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 300 296 300 4 883,000 262,080,000 11 23.476 302 J 10,400 300 T/B 68,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 690 0 0 690 0 0 0 0 2,503.810 690 J 18,300 610 B 2,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 930 915 920 0 1,962,100 1,804,882,000 410 800.000 920 T/J 16,000 915 B 224,900 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,505 1,550 1,500 1,545 40 71,300 107,411,000 34 147.839 1,545 T/J 75,400 1,505 B 20,000 90 COWL Cowell Development Tbk. --M6---2 885 885 865 880 -5 295,600 259,866,500 91 676.923 880 T/J 3,200 870 B 800 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,520 3,600 3,440 3,600 80 4,708,200 16,557,982,000 2,249 16,395.682 3,600 T/J 1,010,600 3,590 B 61,800 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 0 0 50 0 0 0 0 45.455 50 J 133,349,900 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 426 426 426 426 0 622,400 265,142,400 76 214.972 426 T/J 500 424 B 3,300 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,780 1,780 1,700 1,780 0 200 348,000 2 593.333 1,780 T/J 2,000 1,490 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,155 1,260 1,140 1,240 85 78,722,700 95,845,298,000 3,382 277.629 1,245 J 530,300 1,240 T/B 968,400 97 DART Duta Anggada Realty Tbk. --U6---1 314 312 300 300 -14 84,300 25,717,000 27 55.459 306 J 5,000 300 T/B 5,000 98 DEWA Darma Henwa Tbk --U2---1 51 53 50 52 1 185,652,000 9,578,565,500 1,059 17.156 53 J 69,498,600 52 T/B 52,526,000 99 DILD Intiland Development Tbk. --S6---1 342 348 340 346 4 7,719,600 2,651,248,200 616 60.293 346 T/J 413,600 344 B 500 100 DKFT Central Omega Resources Tbk. --U2---2 402 402 390 400 -2 460,200 181,810,600 43 1,027.485 400 T/J 8,400 390 B 5,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,750 4,850 0 4,700 22,575,000 7 28,991.572 4,850 T/J 8,800 4,840 B 500 102 DMAS Puradelta Lestari Tbk. --M6K--1 165 188 165 186 21 106,662,800 19,099,384,300 2,411 88.571 186 T/J 704,200 185 B 150,300 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,230 2,230 2,230 10 100 223,000 1 1,958.907 2,240 J 200 2,230 T/B 5,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 1,050 1,080 1,020 1,035 -15 95,400,800 100,486,369,500 5,533 1,401.224 1,035 T/J 1,897,300 1,030 B 1,262,100 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 278 290 276 288 10 147,300 41,381,200 54 52.364 288 T/J 103,000 280 B 100 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 392 404 390 390 -2 2,294,200 908,205,200 93 105.405 390 T/J 151,500 386 B 14,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 13,900 13,900 13,900 0 500 6,950,000 1 926.667 15,500 J 1,500 13,900 T/B 9,500 108 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 1,970 2,050 1,995 2,030 60 122,400 244,859,000 15 747.226 2,030 T/J 14,600 2,010 B 2,000 110 ELSA Elnusa Tbk. --S2K--1 440 456 442 450 10 246,063,000 110,651,410,800 6,304 112.500 450 T/J 1,317,700 448 B 804,700 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,712,600 85,630,000 47 10.308 50 T/J 176,526,500 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 3,000 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 750 750 720 740 -10 5,509,600 4,082,570,500 853 74.000 740 T/J 464,800 735 B 589,600 114 ESSA Surya Esa Perkasa Tbk. --U2---1 256 270 252 252 -4 22,636,400 5,838,334,600 695 413.115 256 J 349,900 252 T/B 1,378,000 115 EXCL XL Axiata Tbk. --S7XXO1 3,110 3,110 3,070 3,090 -20 2,612,400 8,084,928,000 1,720 156.820 3,090 T/J 92,200 3,080 B 14,000 116 FAST Fast Food Indonesia Tbk. --U9---2 1,540 0 0 1,540 0 0 0 0 2,421.955 1,540 J 5,700 1,505 B 200 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,475 5,425 5,350 5,375 -100 101,300 544,585,000 44 1,231.781 5,375 T/J 7,400 5,350 B 6,400 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,825 1,550 1,550 1,550 -275 200 310,000 2 310.000 1,820 J 1,000 1,550 T/B 35,400 119 FISH FKS Multi Agro Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,880.000 2,490 J 5,000 2,300 B 1,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 515 530 500 500 -15 1,068,200 557,520,500 64 500.000 520 J 13,000 500 T/B 5,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 760 770 730 730 -30 41,504,700 31,585,389,000 409 331.818 765 J 211,200 730 T/B 473,800 122 FPNI Lotte Chemical Titan Tbk. --M3---2 204 210 200 202 -2 2,047,200 418,975,800 183 61.272 204 J 84,600 202 T/B 27,900 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,600 80,000 3 2.778 50 T/J 6,345,800 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,700 0 0 2,700 0 0 0 0 108.000 2,700 J 11,200 2,500 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 318 322 314 318 0 12,996,900 4,137,853,800 864 42.748 318 T/J 1,058,300 316 B 12,100 126 GJTL Gajah Tunggal Tbk. --S4K--1 850 870 845 860 10 13,212,700 11,345,520,000 1,171 168.839 865 J 417,300 860 T/B 1,026,400 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 382 394 372 374 -8 4,784,300 1,808,941,600 521 93.500 376 J 180,500 374 T/B 965,600 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,500 10,500 10,500 10,500 0 100 1,050,000 1 1,826.087 10,600 J 100 8,400 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---1 159 159 159 159 0 200 31,800 2 63.600 159 T/J 53,800 158 B 200 131 HDTX Panasia Indo Resources Tbk. --U4---1 344 0 0 344 0 0 0 0 54.248 338 J 900 324 B 5,000 132 HERO Hero Supermarket Tbk. --U9---1 1,020 1,020 995 995 -25 3,100 3,089,500 4 2,076.897 995 T/J 62,000 980 B 1,000 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,020 2,990 3,000 0 1,047,500 3,148,073,000 87 918.386 3,020 J 2,100 3,000 T/B 11,400 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 695 725 695 725 30 16,100 11,450,000 13 1,115.385 725 T/J 46,900 695 B 100 135 HRTA Hartadinata Abadi Tbk. --S5---2 286 288 284 288 2 779,300 223,041,600 48 96.000 288 T/J 113,300 284 B 82,800 136 HRUM Harum Energy Tbk. --S2K--1 3,130 3,270 3,030 3,100 -30 15,282,000 48,358,651,000 3,280 59.615 3,100 T/J 183,800 3,090 B 38,400 137 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---1 940 940 900 900 -40 121,300 110,965,500 57 70.312 910 J 100 900 T/B 7,700 139 IIKP Inti Agri Resources Tbk --U5---2 308 310 296 304 -4 334,522,700 102,703,036,200 2,207 583.516 304 T/J 1,286,400 302 B 5,000 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 845 845 845 0 11,700 9,886,500 3 113.442 855 J 10,000 845 T/B 26,900 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 282 276 280 0 744,300 208,184,600 87 56.000 282 J 116,700 280 T/B 48,600 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,055 1,055 1,055 0 257,700 271,873,500 35 277.632 1,060 J 71,500 1,055 T/B 800 143 INAF Indofarma Tbk. --U5K--1 4,290 4,450 4,390 4,410 120 79,000 349,248,000 208 1,764.000 4,410 T/J 7,000 4,400 B 1,600 144 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,430 3,330 3,430 70 5,345,000 18,100,464,000 1,259 1,400.000 3,430 T/J 1,861,200 3,360 B 54,100 145 INDY Indika Energy Tbk. --S7K--1 4,330 4,350 4,110 4,240 -90 18,496,200 79,234,009,000 6,176 143.729 4,240 T/J 303,700 4,230 B 93,700 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 7,925 8,000 7,725 7,975 50 6,994,000 55,215,097,500 2,259 410.941 7,975 T/J 203,700 7,925 B 200 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 85 85 0 1,680,000 142,830,400 86 0.486 86 J 901,500 85 T/B 1,565,600 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 100 62,000 1 590.476 625 J 122,600 620 T/B 45,700 149 INTA Intraco Penta Tbk. --U9---2 462 464 458 458 -4 942,400 432,375,600 94 322.851 460 J 96,300 458 T/B 160,000 150 ISAT Indosat Tbk. --S7K--1 5,600 5,925 5,525 5,800 200 1,377,200 7,952,700,000 988 414.286 5,850 J 22,500 5,800 T/B 30,200 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 128 137 128 130 2 12,721,400 1,688,386,600 874 44.068 132 J 98,000 130 T/B 136,000 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,500 29,800 28,525 29,750 1,250 2,299,500 67,089,860,000 3,022 212.500 29,750 T/J 96,000 29,575 B 1,300 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 119 116 118 0 53,100 6,250,000 26 84.286 119 J 20,000 117 B 5,000 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 0 0 490 0 0 0 0 277.951 496 J 100 482 B 20,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 540 J 280,400 520 B 100 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,400 1,445 1,400 1,440 40 4,149,200 5,961,761,000 1,166 393.658 1,445 J 5,100 1,440 T/B 15,500 157 JRPT Jaya Real Property Tbk. --S6---1 800 890 810 885 85 6,619,000 5,669,344,000 431 850.962 890 J 20,000 885 T/B 305,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,075 6,100 5,925 5,950 -125 13,440,100 80,505,577,500 4,671 350.866 5,975 J 115,800 5,950 T/B 157,900 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 300 1,720 B 100 160 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,470 2,430 2,450 10 446,700 1,090,311,000 265 2,450.000 2,450 T/J 200 2,440 B 3,300 161 KBLI KMI Wire & Cable Tbk. --S4K--1 454 462 450 458 4 10,244,000 4,691,937,000 1,513 55.651 460 J 104,600 458 T/B 95,100 162 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---1 290 294 288 290 0 4,743,200 1,379,049,800 1,336 10.062 290 T/J 2,017,100 288 B 1,038,700 164 KINO Kino Indonesia Tbk. --U5---2 2,060 2,080 2,000 2,010 -50 33,100 67,598,000 36 52.895 2,070 J 2,400 2,010 T/B 200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,770 2,790 2,710 2,780 10 304,800 837,758,000 52 926.667 2,770 J 5,000 2,720 B 2,700 166 KKGI Resource Alam Indonesia Tbk. --S2---1 446 454 432 434 -12 2,517,100 1,098,768,000 207 1,522.807 434 T/J 44,000 432 B 35,500 167 KMTR Kirana Megatara Tbk. --M3---2 472 478 468 468 -4 213,000 100,064,400 42 102.183 470 J 136,500 468 T/B 24,700 168 KPIG MNC Land Tbk. --U9---2 1,300 1,335 1,335 1,335 35 100 133,500 1 287.264 1,310 J 2,800 1,250 B 100 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,750 0 63,300 173,560,000 72 1,000.000 2,750 T/J 3,100 2,730 B 700 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 498 510 496 500 2 21,623,800 10,810,277,300 857 62.161 505 J 319,900 500 T/B 224,900 171 KREN Kresna Graha Investama Tbk. --S8K--1 550 560 545 560 10 48,251,100 26,596,030,000 6,023 5,826.051 560 T/J 282,400 555 B 11,000 172 LINK Link Net Tbk. --S9K--1 5,875 5,875 5,725 5,875 0 118,200 692,395,000 241 367.188 5,975 J 300 5,850 B 10,000 173 LPCK Lippo Cikarang Tbk --S6---1 3,330 3,390 3,240 3,360 30 541,500 1,792,959,000 357 363.243 3,360 T/J 31,100 3,350 B 3,000 174 LPKR Lippo Karawaci Tbk. --S6XXO1 505 515 500 510 5 27,748,400 14,053,779,000 1,239 130.581 510 T/J 3,836,300 505 B 2,906,600 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,400 10,900 11,225 150 6,090,200 68,745,682,500 3,825 254.356 11,300 J 2,000 11,225 T/B 751,200 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,370 1,370 1,355 1,365 -5 17,595,100 23,947,657,500 1,537 352.258 1,365 T/J 359,900 1,360 B 514,000 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,060 1,100 1,060 1,095 35 2,431,100 2,637,469,000 522 2,308.860 1,095 T/J 21,800 1,080 B 2,600 178 MAIN Malindo Feedmill Tbk. --U3---1 720 725 715 720 0 1,278,000 919,781,000 141 409.091 720 T/J 4,290,200 715 B 186,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,850 1,800 1,840 -10 3,900 7,080,500 12 109.524 1,850 J 100 1,830 B 300 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,200 7,525 7,100 7,450 250 1,782,500 13,220,257,500 989 1,192.000 7,450 T/J 600 7,400 B 194,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,785 1,785 1,735 1,735 -50 834,500 1,457,095,500 207 694.000 1,735 T/J 314,300 1,730 B 108,600 182 MASA Multistrada Arah Sarana Tbk. --S4---1 290 294 288 294 4 1,022,000 297,176,600 54 209.044 294 T/J 48,300 290 B 50,100 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 0 0 4,070 0 0 0 0 1,606.125 4,070 J 2,000 4,000 B 8,000 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,390 3,500 3,290 3,370 -20 136,300 455,750,000 105 259.231 3,370 T/J 1,500 3,350 B 1,700 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 850 865 835 845 -5 10,293,500 8,739,177,500 902 52.812 845 T/J 1,000 840 B 530,900 186 MCAS M Cash Integrasi Tbk. --U9---2 2,140 2,150 2,110 2,120 -20 4,472,300 9,549,623,000 263 153.069 2,130 J 10,000 2,120 T/B 197,900 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 224 230 222 230 6 17,922,400 4,075,031,800 625 206.293 232 J 736,500 230 T/B 8,345,800 188 MDIA Intermedia Capital Tbk. --U9---1 187 188 187 188 1 515,500 96,413,900 8 136.232 200 J 100 181 B 1,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,360 2,360 2,330 2,360 0 500 1,174,000 5 118.000 2,350 J 50,000 2,320 B 1,100 190 MDLN Modernland Realty Tbk. --S6---1 298 306 298 302 4 5,068,600 1,526,823,400 531 89.626 302 T/J 11,500 300 B 5,089,200 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,280 1,320 1,260 1,265 -15 50,605,000 65,092,117,000 3,550 2,228.015 1,265 T/J 1,623,300 1,260 B 1,096,200 192 MEGA Bank Mega Tbk. --U8---1 2,950 3,050 2,950 2,950 0 5,300 15,648,000 6 2,150.334 2,950 T/J 176,400 2,870 B 10,100 193 MERK Merck Tbk. --U5---2 8,375 8,375 8,375 8,375 0 1,500 12,562,500 2 22,081.894 8,375 T/J 5,500 8,300 B 2,500 194 META Nusantara Infrastructure Tbk. --S7---1 220 220 216 220 0 12,029,200 2,631,553,800 220 66.046 220 T/J 2,710,200 218 B 889,300 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,435 1,410 1,435 -5 60,400 86,444,000 9 735.897 1,435 T/J 134,900 1,410 B 20,800 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 0 B 0 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,905 1,890 1,900 0 9,177,600 17,406,638,000 1,370 111.865 1,900 T/J 111,800 1,890 B 16,400 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,805 1,880 1,810 1,870 65 8,001,100 14,483,412,000 30 1,780.952 1,875 J 8,400 1,870 T/B 9,100 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 250 258 250 256 6 2,306,000 586,283,600 133 640.000 256 T/J 30,000 252 B 4,600 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,425 35,425 35,400 35,425 0 96,200 3,406,637,500 48 1,686.905 35,425 T/J 1,500 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 14,200 13,950 14,000 0 173,100 2,423,612,500 37 89,171.975 14,150 J 100 14,000 T/B 4,000 202 MLPL Multipolar Tbk. --S9K--1 182 186 177 180 -2 38,291,600 6,904,869,300 970 20.646 180 T/J 730,700 178 B 74,700 203 MLPT Multipolar Technology Tbk. --U9---1 492 500 480 484 -8 39,400 19,202,400 8 100.833 498 J 3,000 486 B 2,800 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 590 575 590 0 270,700 159,301,000 13 100.855 590 T/J 48,300 575 B 2,100 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,465 1,475 1,435 1,455 -10 21,409,100 31,066,761,500 2,330 161.667 1,460 J 310,800 1,455 T/B 1,654,100 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 900 840 860 10 341,700 293,956,500 138 57.333 860 T/J 300 855 B 36,700 207 MPPA Matahari Putra Prima Tbk. --S9K--1 488 498 484 492 4 1,279,700 630,666,000 273 206.853 494 J 28,100 492 T/B 7,000 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 4,000 3,500 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 790 800 785 790 0 62,000 49,125,000 13 51.974 805 J 15,700 785 B 20,100 210 MTDL Metrodata Electronics Tbk. --U9---1 700 700 640 660 -40 877,200 598,765,500 53 1,188.162 700 J 489,700 660 T/B 30,400 211 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---1 358 358 356 356 -2 229,400 81,679,800 7 149.674 360 J 2,000 356 T/B 287,300 213 MYOH Samindo Resources Tbk. --U2---1 775 790 770 780 5 842,700 658,613,000 108 92.904 780 T/J 183,200 770 B 257,800 214 MYOR Mayora Indah Tbk. --M5KB-1 2,400 2,400 2,320 2,380 -20 639,200 1,513,320,000 447 11,905.953 2,390 J 41,000 2,380 T/B 8,000 215 MYRX Hanson International Tbk. --S6XXO2 112 113 111 113 1 498,846,100 55,871,081,100 657 77.064 113 T/J 2,682,600 112 B 10,000 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 33,100 13,769,600 6 403.883 418 J 159,700 416 T/B 106,300 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,970 4,010 3,910 3,930 -40 105,200 415,921,000 202 1,209.231 3,940 J 6,100 3,920 B 10,300 218 NIRO Nirvana Development Tbk. --U6---2 77 79 75 75 -2 520,600 39,455,100 26 71.429 79 J 5,200 75 T/B 587,400 219 NISP Bank OCBC NISP Tbk. --U8---1 1,810 1,810 1,810 1,810 0 12,500 22,625,000 7 1,096.657 1,850 J 1,500 1,800 B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 920 900 900 900 -20 100 90,000 1 240.000 915 J 700 900 T/B 700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 412 422 408 416 4 1,771,000 733,305,200 349 48.941 418 J 132,200 416 T/B 67,200 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 780 780 755 770 -10 119,200 90,276,000 72 1,523.395 770 T/J 8,600 760 B 4,200 223 PALM Provident Agro Tbk. --U1---2 328 328 300 308 -20 269,100 81,396,600 52 84.183 316 J 4,600 308 T/B 17,100 224 PANS Panin Sekuritas Tbk. --U8---1 2,440 2,500 2,370 2,420 -20 145,200 351,627,000 71 1,760.000 2,420 T/J 100 2,400 B 100 225 PBRX Pan Brothers Tbk. --S4K--1 490 496 482 496 6 34,346,700 16,803,015,000 1,227 877.876 496 T/J 84,500 494 B 500,000 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 1,500 1,500 1,500 -250 100 150,000 1 125.000 1,745 J 100 1,505 B 100 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,690 2,810 2,570 2,690 0 466,683,900 1,261,461,208,000 31,987 896.667 2,700 J 694,400 2,690 T/B 448,500 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,300 1,290 1,300 0 35,500 46,129,000 11 253.659 1,300 T/J 41,700 1,290 B 25,300 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,540 3,520 3,390 3,520 -20 4,300 14,711,000 14 1,460.642 3,520 T/J 600 3,510 B 1,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,115 1,160 1,115 1,150 35 4,762,800 5,464,405,500 480 1,914.752 1,155 J 238,200 1,150 T/B 640,900 231 PNIN Paninvest Tbk. --U8---1 890 915 880 910 20 1,850,800 1,668,839,000 99 967.673 915 J 163,600 910 T/B 51,100 232 PNLF Panin Financial Tbk. --S8K--1 234 240 232 238 4 20,903,400 4,959,915,200 724 257.242 238 T/J 392,700 236 B 6,200,500 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,960 3,960 3,940 3,960 0 16,809,500 66,326,320,000 205 2,513.472 3,960 T/J 263,300 3,950 B 150,000 234 POWR Cikarang Listrindo Tbk. --M7---2 1,260 1,260 1,230 1,245 -15 465,500 578,637,000 109 83.000 1,245 T/J 1,500 1,235 B 55,100 235 PPRE PP Presisi Tbk. --U7---1 400 420 400 404 4 6,787,400 2,784,616,600 439 93.953 404 T/J 24,400 402 B 198,100 236 PPRO PP Properti Tbk. --S6LKO1 197 206 198 200 3 131,203,800 26,573,397,700 2,883 432.432 202 J 2,201,900 200 T/B 463,200 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,610 3,700 3,680 3,700 90 6,600 24,401,000 10 56.923 3,650 J 35,000 3,610 B 200 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 204 192 198 8 21,934,600 4,375,035,400 1,229 642.377 199 J 130,100 198 T/B 386,100 239 PTBA Bukit Asam Tbk. --S2BXO1 3,320 3,360 3,230 3,330 10 36,426,500 120,710,611,000 3,855 2,895.652 3,330 T/J 3,051,000 3,320 B 232,000 240 PTPP PP (Persero) Tbk. --S6XXO1 2,940 3,230 2,950 3,210 270 76,533,200 241,086,207,000 8,535 603.383 3,220 J 632,400 3,210 T/B 106,900 241 PTRO Petrosea Tbk. --M2---1 2,390 2,430 2,320 2,320 -70 8,259,400 19,606,361,000 1,999 1,856.000 2,320 T/J 427,600 2,310 B 183,400 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 500 6,000 B 100 243 PWON Pakuwon Jati Tbk. --S6BXO1 715 725 695 705 -10 22,565,000 15,996,845,500 2,197 2,717.915 710 J 25,700 705 T/B 630,600 244 RAJA Rukun Raharja Tbk. --S7---1 286 302 286 288 2 3,956,200 1,147,189,400 103 989.283 290 J 35,800 288 T/B 440,000 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,215 1,170 1,195 15 9,999,900 11,903,354,500 1,523 746.875 1,200 J 63,400 1,195 T/B 21,900 246 RDTX Roda Vivatex Tbk --U6---1 6,700 0 0 6,700 0 0 0 0 352.968 7,000 J 2,300 6,050 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 151 153 149 151 0 563,992,100 85,552,973,500 833 82.902 152 J 948,800 151 T/B 258,700 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 356 330 356 0 73,900 25,365,400 17 2,785.603 356 T/J 47,100 334 B 5,500 249 RODA Pikko Land Development Tbk. --U6---2 167 167 166 166 -1 500 83,100 3 265.049 166 T/J 1,600 165 B 700 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,235 1,220 1,235 10 244,100 298,930,000 187 484.314 1,235 T/J 92,000 1,230 B 30,000 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 570 580 565 570 0 1,812,100 1,035,214,000 503 712.500 570 T/J 48,600 560 B 24,500 252 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 253 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,700 9,700 9,500 9,700 0 1,800 17,320,000 6 6,258.065 9,700 T/J 6,900 9,600 B 100 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,540 2,540 2,470 2,530 -10 18,853,300 47,456,776,000 3,103 1,144.522 2,530 T/J 2,720,600 2,520 B 1,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 900 850 890 0 3,100 2,762,500 7 995.470 890 T/J 20,000 850 B 5,000 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,500 2,540 -10 130,400 331,552,000 25 108.547 2,550 J 23,100 2,540 T/B 2,600 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,320 0 0 1,320 0 0 0 0 61.341 1,545 J 45,000 1,155 B 200 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 770 770 760 760 -10 2,933,700 2,246,445,500 189 542.857 765 J 1,500 760 T/B 148,100 259 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---1 600 605 590 600 0 2,535,400 1,518,211,500 330 103.448 600 T/J 1,192,400 595 B 795,000 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,950 9,000 8,900 9,000 50 316,800 2,826,135,000 358 102.216 9,000 T/J 232,700 8,925 B 200 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 510 500 505 0 3,017,400 1,522,309,500 403 45.909 505 T/J 1,447,700 500 B 5,619,800 263 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,990 J 100 3,510 B 1,000 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,140 3,180 3,140 3,180 40 249,100 789,439,000 302 567.857 3,180 T/J 94,700 3,170 B 15,200 265 SMCB Holcim Indonesia Tbk. --M3---1 880 905 880 895 15 1,092,500 979,567,000 300 1,080.918 900 J 69,400 895 T/B 85,400 266 SMDR Samudera Indonesia Tbk. --S7---1 560 620 550 575 15 73,343,000 43,437,641,000 4,446 2,307.569 580 J 273,500 575 T/B 819,700 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,030 1,065 1,010 1,050 20 41,862,800 43,753,331,500 2,411 1,725.271 1,050 T/J 628,900 1,045 B 41,300 268 SMRU SMR Utama Tbk. --U2---2 498 496 496 496 -2 35,000 17,360,000 3 121.296 498 J 145,800 494 B 113,600 269 SMSM Selamat Sempurna Tbk. --S4---1 1,325 1,335 1,315 1,330 5 661,400 876,423,500 53 3,552.445 1,330 T/J 800 1,325 B 400 270 SOCI Soechi Lines Tbk. --M7---1 270 274 262 262 -8 61,506,500 16,367,906,600 3,032 47.636 264 J 281,900 262 T/B 2,945,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 206 198 198 -6 600 121,400 5 211.310 204 J 3,900 198 T/B 1,900 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 374 378 374 374 0 31,729,200 11,898,648,400 1,614 155.833 376 J 3,638,400 374 T/B 2,821,100 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,690 3,630 3,630 -20 6,300 22,945,000 10 66.000 3,650 J 10,000 3,620 B 5,000 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 540 520 530 10 52,307,200 27,731,692,500 2,203 217.436 535 J 1,718,900 530 T/B 1,008,700 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,480 1,510 1,475 1,485 5 40,921,800 60,944,258,000 5,081 221.642 1,485 T/J 508,100 1,480 B 500,000 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 14,400 720,000 6 64.769 50 T/J 89,243,200 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 3,720 3,720 3,710 3,710 -10 654,200 2,427,502,000 199 3,372.727 3,720 J 54,100 3,710 T/B 81,100 280 TARA Sitara Propertindo Tbk. --S6K--1 795 815 795 805 10 39,913,500 32,146,819,000 3,165 759.434 805 T/J 61,300 800 B 142,000 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,500 6,450 6,350 6,375 -125 452,900 2,910,830,000 853 314.815 6,450 J 100 6,350 B 10,500 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,245 1,265 1,235 1,250 5 719,000 895,205,000 335 284.641 1,250 T/J 63,500 1,245 B 500 283 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 22,300 16,025 B 100 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 940 955 940 940 0 688,300 647,049,000 32 303.226 955 J 115,400 935 B 225,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 740 690 740 60 1,000 698,000 4 167.694 750 J 1,600 695 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,540 2,700 2,550 2,550 10 500 1,310,000 3 2,095.489 2,500 J 200 2,480 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 515 520 0 762,400 394,707,000 165 260.000 520 T/J 11,000 515 B 100 288 TINS Timah Tbk. --S2K--1 985 990 965 975 -10 24,220,100 23,674,734,500 1,462 498.219 980 J 343,200 975 T/B 859,100 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,380 4,460 4,200 4,410 30 4,964,800 21,593,067,000 1,726 272.663 4,410 T/J 99,600 4,360 B 6,600 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,135 0 0 1,135 0 0 0 0 522.103 1,130 J 500 1,115 B 600 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,670 2,670 2,590 2,600 -70 62,700 163,165,000 13 136.842 2,600 T/J 10,400 2,590 B 1,200 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,730 3,760 3,740 3,760 30 7,946,100 29,776,589,000 1,024 1,212.903 3,760 T/J 8,200 3,750 B 4,700 293 TOTL Total Bangun Persada Tbk. --S6---1 700 710 695 710 10 5,980,100 4,218,354,500 224 255.188 710 T/J 16,300 700 B 655,000 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 396 390 396 0 336,500 132,137,400 57 1,284.588 396 T/J 107,500 392 B 11,200 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 3,990 3,900 3,940 -10 608,500 2,400,546,000 116 3,765.902 3,990 J 133,000 3,940 T/B 56,700 296 TRAM Trada Alam Minera Tbk. --U7---1 264 288 258 286 22 905,379,800 249,702,824,600 10,297 236.375 288 J 9,198,900 286 T/B 27,007,200 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 159 140 150 5 520,200 76,633,200 38 151.156 150 T/J 225,900 145 B 20,000 298 TRST Trias Sentosa Tbk. --U3---1 394 0 0 394 0 0 0 0 235.027 398 J 1,700 392 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,660 1,715 1,690 1,695 35 4,100 6,932,500 7 302.376 1,700 J 1,600 1,675 B 600 300 TURI Tunas Ridean Tbk. --M9---1 1,125 1,130 1,130 1,130 5 426,300 481,719,000 5 2,511.111 1,135 J 215,000 1,130 T/B 73,800 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,230 1,260 1,225 1,230 0 1,715,100 2,109,568,000 100 2,384.830 1,260 J 300 1,230 T/B 1,900 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,600 3,470 3,510 10 4,100 14,484,000 7 129.997 3,700 J 500 3,470 B 3,200 303 VICO Victoria Investama Tbk. --U8---1 199 208 199 199 0 16,400 3,269,500 13 159.200 199 T/J 2,700 186 B 100 304 VIVA Visi Media Asia Tbk. --S9---1 310 314 308 310 0 13,542,000 4,197,640,600 222 103.333 310 T/J 1,655,900 308 B 70,200 305 VOKS Voksel Electric Tbk. --S4---1 246 246 246 246 0 36,200 8,905,200 18 108.819 248 J 800 244 B 11,300 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 272 290 272 286 14 27,373,000 7,829,997,200 960 98.621 288 J 1,510,800 286 T/B 55,300 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 2,130 1,980 2,080 110 140,953,600 293,354,008,500 10,367 534.632 2,090 J 474,100 2,080 T/B 2,503,500 308 WINS Wintermar Offshore Marine Tbk. --U7---1 338 340 338 340 2 35,300 12,000,000 8 91.948 342 J 100 340 T/B 2,700 309 WOOD Integra Indocabinet Tbk. --S5---2 220 224 220 220 0 790,100 175,837,200 94 84.615 222 J 100 220 T/B 1,090,400 310 WSBP Waskita Beton Precast Tbk. --S3I--2 436 458 436 448 12 188,967,500 85,135,115,200 5,596 91.429 450 J 5,155,100 448 T/B 1,321,000 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,630 2,790 2,620 2,790 160 72,702,400 199,394,965,000 6,323 753.036 2,800 J 3,409,300 2,790 T/B 1,393,100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 570 610 570 595 25 84,585,600 50,422,535,500 4,074 100.847 600 J 6,394,000 595 T/B 11,466,000 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,715 1,730 1,705 1,715 0 26,233,300 45,069,588,500 3,795 1,225.000 1,720 J 659,300 1,715 T/B 2,184,800 Total 9,353,726,700 5,982,680,409,200 316,170 3,654,792,100 260,117,600 Jakarta, 24 January 2018 Trading Division