List of Securities Quotation: IDX SMC Composite Date: Friday, 26 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 12,950 13,325 12,850 13,100 150 3,777,000 49,577,842,500 2,049 1,064.211 13,125 J 13,800 13,100 T/B 151,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,450 J 1,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 2,170 2,080 2,170 10 20,200 43,625,000 4 57.867 2,170 T/J 19,900 2,120 B 900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,310 1,280 1,280 -15 5,131,200 6,638,487,500 1,041 1,560.976 1,280 T/J 615,000 1,275 B 17,300 5 ACST Acset Indonusa Tbk. --U6---1 2,740 2,770 2,750 2,770 30 212,300 585,371,000 46 116.324 2,790 J 17,400 2,770 T/B 9,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,330 2,350 2,300 2,340 10 19,634,000 45,858,214,000 1,547 1,837.701 2,350 J 1,611,300 2,340 T/B 12,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,400 8,200 8,350 150 18,000 149,372,500 32 359.140 8,350 T/J 2,800 8,250 B 4,100 8 AGII Aneka Gas Industri Tbk. --S3---1 805 805 780 800 -5 2,194,800 1,753,460,500 210 72.727 805 J 4,100 800 T/B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 535 550 535 540 5 12,836,000 6,985,571,000 1,193 882.238 545 J 1,172,700 540 T/B 74,100 10 AGRS Bank Agris Tbk. --U8---2 234 234 230 230 -4 66,200 15,448,400 17 209.091 238 J 29,000 230 T/B 42,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 600 580 585 0 40,016,800 23,535,178,500 3,027 71.204 585 T/J 1,351,500 580 B 5,373,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,350 6,225 6,275 0 5,090,800 32,084,372,500 1,888 5,001.156 6,300 J 22,500 6,275 T/B 490,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 356 356 354 354 -2 14,222,800 5,034,872,200 20 176.862 354 T/J 27,000 346 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 368 374 366 374 6 21,049,300 7,746,720,000 174 356.190 380 J 500 374 T/B 1,863,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,650 5,800 5,600 5,600 -50 110,700 623,592,500 53 228.571 5,600 T/J 29,900 5,575 B 10,300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 610 600 610 10 29,000 17,430,000 11 1,556.559 610 T/J 60,000 600 B 35,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,310 1,280 1,310 30 419,500 543,146,000 31 109.167 1,310 T/J 2,900 1,280 B 300 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 845 875 855 855 10 136,492,700 117,911,332,000 4,089 563.724 860 J 2,595,800 855 T/B 138,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,770 1,780 0 100,000 177,999,000 7 113.956 1,780 T/J 1,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 492 494 492 494 2 2,600 1,279,400 3 525.442 494 T/J 342,600 492 B 372,700 21 APLN Agung Podomoro Land Tbk. --M6---1 224 244 224 240 16 96,573,400 22,774,836,400 2,622 65.753 242 J 3,818,100 240 T/B 3,607,200 22 ARII Atlas Resources Tbk. --U2---2 1,070 1,140 980 980 -90 141,600 152,540,500 23 65.333 1,005 J 2,000 0 B 0 23 ARMY Armidian Karyatama Tbk. --U6---2 300 300 288 298 -2 6,768,600 1,993,037,400 287 99.333 298 T/J 196,300 292 B 209,900 24 ARNA Arwana Citramulia Tbk. --S3---1 328 338 330 334 6 1,963,300 652,628,200 177 2,270.101 336 J 159,300 334 T/B 67,800 25 ASGR Astra Graphia Tbk. --U9---1 1,290 1,295 1,275 1,275 -15 1,770,400 2,280,937,500 168 264.347 1,290 J 1,000 1,275 T/B 102,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 895 860 875 0 3,060,700 2,676,403,000 84 1,620.370 875 T/J 27,500 870 B 48,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 386 400 384 396 10 73,019,700 28,841,037,600 1,906 377.143 398 J 5,306,600 396 T/B 2,685,300 28 ATIC Anabatic Technologies Tbk. --U9---1 845 0 0 845 0 0 0 0 120.714 830 J 2,000 710 B 2,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,000 2,030 1,985 2,030 30 109,200 218,622,000 77 1,835.941 2,030 T/J 8,900 2,000 B 11,500 31 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 1,316,500 66,850,000 28 58.536 51 T/J 5,470,400 50 B 9,470,300 32 BACA Bank Capital Indonesia Tbk. --U8---2 210 210 210 210 0 300 63,000 1 154.827 212 J 154,400 210 T/B 177,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,515 1,480 1,515 0 56,000 84,595,000 10 1,893.750 1,515 T/J 26,500 1,480 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 575 585 575 580 5 2,407,500 1,394,516,000 229 172.061 580 T/J 4,900 575 B 1,382,400 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 3,630 3,640 3,600 3,600 -30 15,066,700 54,407,977,000 3,385 469.565 3,610 J 1,880,700 3,600 T/B 232,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 334 334 328 330 -4 2,856,700 945,053,400 57 335.980 332 J 5,600 330 T/B 10,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,530 J 35,000 1,525 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 7,050 7,100 6,975 7,100 50 1,283,700 9,061,835,000 642 4.009 7,100 T/J 81,400 7,050 B 1,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 811,600 40,580,000 98 217.306 50 T/J 167,420,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 292 280 284 0 67,179,000 19,188,097,400 1,925 167.059 286 J 1,093,100 284 T/B 5,653,000 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 680 675 675 0 48,000 32,422,500 13 3,459.055 675 T/J 362,300 670 B 450,000 44 BGTG Bank Ganesha Tbk. --S8---2 85 86 84 85 0 1,467,800 124,755,500 81 82.524 86 J 137,800 85 T/B 1,065,500 45 BHIT MNC Investama Tbk. --S9K--1 104 113 103 112 8 92,218,500 9,991,820,600 2,274 327.533 112 T/J 891,500 111 B 835,100 46 BINA Bank Ina Perdana Tbk. --U8---2 990 1,025 980 1,020 30 30,220,300 29,855,468,000 55 576.284 1,020 T/J 32,900 1,000 B 199,900 47 BIPI Benakat Integra Tbk. --S2K--2 94 95 90 90 -4 172,324,000 15,784,559,800 2,850 64.286 90 T/J 5,811,400 89 B 17,373,000 48 BIRD Blue Bird Tbk. --U7---1 3,440 3,450 3,370 3,370 -70 118,800 402,612,000 148 51.846 3,390 J 5,800 3,370 T/B 27,000 49 BISI BISI International Tbk. --S1---1 1,685 1,685 1,680 1,685 0 163,800 275,753,000 11 842.500 1,735 J 5,000 1,685 T/B 9,900 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,370 2,270 2,320 60 15,275,200 35,502,248,000 1,465 386.667 2,320 T/J 29,600 2,310 B 42,800 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 750 730 745 15 24,044,200 17,898,216,000 1,434 173.256 750 J 2,606,100 745 T/B 344,300 52 BKSL Sentul City Tbk. --S6K--1 134 140 134 138 4 139,042,700 19,153,086,600 2,484 9.536 139 J 14,719,500 138 T/B 1,994,000 53 BKSW Bank QNB Indonesia Tbk. --U8---2 208 220 208 208 0 29,000 6,184,800 16 477.283 218 J 10,000 208 T/B 7,700 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 9,700 9,700 9,700 100 500 4,850,000 1 323.333 9,700 T/J 1,000 8,525 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 424 340 340 -6 43,000 15,127,800 23 106.250 344 J 35,000 340 T/B 200 57 BMTR Global Mediacom Tbk. --S9LKO1 640 670 640 670 30 85,899,900 56,269,890,500 15,034 545.336 675 J 1,838,100 670 T/B 6,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 1.719 50 J 2,856,112,900 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,440 1,445 1,405 1,405 -35 2,423,200 3,464,475,500 409 10.374 1,440 J 190,500 1,405 T/B 589,700 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 288 290 278 288 0 2,583,800 737,177,400 221 3.404 288 T/J 379,000 286 B 162,900 61 BNLI Bank Permata Tbk. --M8K--1 655 660 645 650 -5 14,864,900 9,656,269,000 343 7.077 655 J 744,500 650 T/B 402,500 62 BOGA Bintang Oto Global Tbk. --S9---2 625 635 625 630 5 2,412,400 1,516,103,000 470 611.650 630 T/J 94,900 625 B 193,200 63 BOLT Garuda Metalindo Tbk. --U4---2 960 960 955 960 0 107,700 103,377,000 127 174.545 960 T/J 1,600 950 B 6,700 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,600 B 4,200 65 BRAM Indo Kordsa Tbk. --U4---1 7,450 0 0 7,450 0 0 0 0 289.945 7,325 J 9,000 7,300 B 500 66 BRMS Bumi Resources Minerals Tbk. --U9---2 90 91 85 86 -4 361,821,300 32,010,279,300 4,052 13.543 86 T/J 15,104,200 85 B 8,266,200 67 BRNA Berlina Tbk. --U3---2 1,250 1,350 1,250 1,250 0 8,400 10,580,000 8 937.875 1,295 J 29,900 1,240 B 14,300 68 BRPT Barito Pacific Tbk. --S3XXO1 2,310 2,410 2,320 2,390 80 46,978,900 111,491,185,000 4,659 187.170 2,400 J 1,174,800 2,390 T/B 11,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,725 1,785 1,705 1,770 45 35,359,400 62,082,813,000 3,398 346.716 1,775 J 1,007,700 1,770 T/B 673,800 70 BSIM Bank Sinarmas Tbk. --U8---1 805 805 800 800 -5 2,700 2,169,000 8 545.632 805 J 5,000 800 T/B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,450 2,400 2,450 50 4,700 11,505,000 7 125.641 2,450 T/J 22,800 2,400 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,780 0 0 1,780 0 0 0 0 1,329.052 1,775 J 9,600 1,605 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 126 128 123 125 -1 1,595,400 198,612,100 104 957.708 125 T/J 977,000 124 B 450,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 477,778,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,590 2,630 2,600 2,610 20 104,900 273,283,000 46 505.264 2,620 J 7,000 2,610 T/B 14,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,460 1,420 1,420 1,420 -40 100 142,000 1 240.678 1,450 J 11,000 1,420 T/B 400 77 BUMI Bumi Resources Tbk. --S2LKO2 344 356 336 338 -6 1,371,198,600 474,760,733,000 14,428 19.617 338 T/J 9,379,600 336 B 14,520,600 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 600 484 580 60 153,800 85,085,600 99 223.077 580 T/J 800 550 B 5,000 79 BVIC Bank Victoria International Tbk. --S8---1 240 246 238 242 2 306,900 74,004,200 58 228.835 242 T/J 11,000 240 B 59,100 80 BWPT Eagle High Plantations Tbk. --U1K--1 232 244 228 238 6 151,662,500 36,209,211,400 2,599 52.053 238 T/J 11,887,400 236 B 5,434,200 81 BYAN Bayan Resources Tbk. --U2---1 10,925 10,950 10,925 10,925 0 13,100 143,130,000 8 188.362 10,950 J 14,500 10,900 B 22,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,470 1,490 1,430 1,445 -25 122,800 177,480,000 18 82.571 1,440 J 500 1,435 B 900 83 CASA Capital Financial Indonesia Tbk. --S8K--2 274 330 274 322 48 13,325,600 4,117,678,800 1,056 588.268 324 J 55,000 322 T/B 95,700 84 CASS Cardig Aero Services Tbk. --U7---2 750 740 730 730 -20 138,800 101,614,500 13 182.500 730 T/J 413,700 720 B 1,800 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 86 88 84 86 0 327,800 27,963,300 25 550.400 86 T/J 14,200 85 B 133,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 338 310 320 10 7,963,600 2,548,976,000 203 25.041 320 T/J 199,800 318 B 40,000 87 CITA Cita Mineral Investindo Tbk. --U2---2 690 650 525 650 -40 6,900 4,345,000 9 2,358.662 650 T/J 800 640 B 11,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 920 905 915 -5 2,149,600 1,966,303,500 436 795.652 920 J 109,500 910 B 250,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,530 1,540 1,510 1,535 5 23,000 35,342,500 11 146.882 1,535 T/J 2,400 1,510 B 10,500 90 COWL Cowell Development Tbk. --M6---2 885 885 850 855 -30 406,400 356,177,500 92 657.692 855 T/J 14,500 850 B 3,400 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,630 3,640 3,550 3,640 10 3,574,400 12,908,249,000 1,764 16,577.857 3,640 T/J 824,200 3,620 B 1,400 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 8,100 405,000 2 45.455 50 T/J 143,330,000 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 460 466 450 466 6 2,774,600 1,276,195,000 93 235.158 468 J 6,600 458 B 300,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 1,600 1,490 1,600 0 31,900 47,672,000 21 533.333 1,760 J 700 1,600 T/B 400 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 1,250 1,320 1,200 1,295 45 61,602,100 79,768,716,500 3,430 289.943 1,300 J 20,600 1,295 T/B 612,000 97 DART Duta Anggada Realty Tbk. --U6---1 308 310 308 308 0 18,600 5,749,400 9 56.938 310 J 500 308 T/B 3,600 98 DEWA Darma Henwa Tbk --U2---1 53 54 51 52 -1 270,737,300 14,161,821,600 1,464 17.156 52 T/J 8,166,800 51 B 72,701,900 99 DILD Intiland Development Tbk. --S6---1 342 354 342 352 10 8,097,600 2,830,685,600 511 61.339 352 T/J 306,200 350 B 107,500 100 DKFT Central Omega Resources Tbk. --U2---2 400 400 392 400 0 1,161,500 464,180,000 16 1,027.485 400 T/J 500,100 394 B 15,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,840 4,740 4,840 -10 1,200 5,788,000 2 28,931.795 4,840 T/J 2,800 4,740 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 174 184 174 181 7 20,435,400 3,690,399,400 819 86.190 181 T/J 588,400 180 B 804,500 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,350 2,260 2,250 2,250 -100 2,500 5,627,000 2 1,976.476 2,330 J 1,000 2,250 T/B 18,800 104 DOID Delta Dunia Makmur Tbk. --S2K--2 1,045 1,120 1,045 1,115 70 143,343,000 157,003,331,000 5,068 1,509.531 1,115 T/J 1,671,600 1,110 B 265,700 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 288 280 286 6 67,100 19,102,800 61 52.000 286 T/J 85,400 284 B 10,000 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 390 398 386 390 0 1,766,900 690,111,600 104 105.405 390 T/J 556,200 388 B 113,400 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 14,025 B 2,000 108 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 2,020 2,010 2,000 2,010 -10 1,200 2,401,000 5 739.864 2,040 J 1,000 1,960 B 3,000 110 ELSA Elnusa Tbk. --S2K--1 458 458 450 454 -4 61,095,100 27,701,881,000 2,349 113.500 454 T/J 3,371,500 452 B 888,400 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 975,500 48,775,000 74 10.308 50 T/J 175,848,700 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---1 740 755 740 745 5 8,177,500 6,122,487,500 596 74.500 750 J 317,500 745 T/B 634,300 114 ESSA Surya Esa Perkasa Tbk. CRU2---1 252 294 250 282 30 39,112,300 10,724,319,400 1,805 462.295 284 J 155,500 282 T/B 4,900 115 EXCL XL Axiata Tbk. --S7XXO1 3,010 3,150 3,020 3,130 120 3,913,600 12,164,973,000 2,235 158.850 3,130 T/J 116,800 3,120 B 27,500 116 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,500 1,500 1,500 0 2,400 3,600,000 4 2,359.047 1,510 J 100 1,490 B 11,100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,300 5,325 5,225 5,325 25 133,100 704,067,500 56 1,220.323 5,350 J 15,100 5,325 T/B 1,200 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,700 1,700 1,635 1,635 -65 6,400 10,600,500 15 327.000 1,650 J 300 1,635 T/B 26,000 119 FISH FKS Multi Agro Tbk. --U9---2 2,380 2,460 2,350 2,350 -30 2,500 5,990,000 4 1,880.000 2,440 J 500 2,350 T/B 4,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 510 530 510 530 20 1,657,800 871,724,000 104 530.000 530 T/J 5,400 520 B 8,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 725 735 730 735 10 970,400 708,695,500 39 334.091 735 T/J 260,300 725 B 220,700 122 FPNI Lotte Chemical Titan Tbk. --M3---2 202 210 202 204 2 3,217,400 664,668,200 256 61.878 206 J 483,700 204 T/B 35,300 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 51,900 2,595,000 11 2.778 50 T/J 5,888,600 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,700 2,570 2,560 2,560 -140 500 1,283,000 4 102.400 2,590 J 200 2,560 T/B 5,000 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 312 318 312 316 4 5,452,800 1,716,072,800 408 42.479 318 J 1,125,500 316 T/B 619,900 126 GJTL Gajah Tunggal Tbk. --S4K--1 890 920 890 905 15 18,791,200 16,971,394,000 1,788 177.674 910 J 668,300 905 T/B 652,600 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 362 368 360 362 0 3,080,200 1,117,936,200 236 90.500 362 T/J 3,300 360 B 103,500 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,500 0 0 10,500 0 0 0 0 1,826.087 10,600 J 100 9,000 B 2,900 129 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---1 156 160 154 159 3 111,500 17,206,900 11 63.600 159 T/J 15,000 157 B 10,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 330 326 322 322 -8 10,300 3,319,000 9 50.778 334 J 900 322 T/B 2,300 132 HERO Hero Supermarket Tbk. --U9---1 970 970 970 970 0 300 291,000 1 2,024.714 1,010 J 400 970 T/B 1,700 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,290 3,450 3,280 3,310 20 128,800 426,287,000 93 1,013.286 3,350 J 14,000 3,310 T/B 57,400 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 725 710 710 -15 4,800 3,463,500 5 1,092.308 720 J 37,400 710 T/B 400 135 HRTA Hartadinata Abadi Tbk. --S5---2 288 290 286 288 0 1,012,000 291,330,200 41 96.000 288 T/J 68,100 286 B 215,100 136 HRUM Harum Energy Tbk. --S2K--1 3,410 3,450 3,330 3,380 -30 9,418,400 31,804,459,000 2,161 65.000 3,380 T/J 100,600 3,370 B 3,900 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,050 J 500 0 B 0 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 880 885 880 885 5 1,200 1,061,000 2 69.141 915 J 100 885 T/B 700 139 IIKP Inti Agri Resources Tbk --U5---2 298 304 298 298 0 349,828,000 105,282,313,200 1,881 571.999 298 T/J 777,000 296 B 98,100 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 850 860 850 855 5 491,700 420,366,000 22 114.784 855 T/J 69,700 850 B 93,300 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 298 304 294 298 0 9,321,700 2,800,550,200 319 59.600 300 J 2,000 298 T/B 30,400 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,050 1,045 1,045 -5 113,100 118,734,500 17 275.000 1,045 T/J 90,300 1,040 B 5,900 143 INAF Indofarma Tbk. --U5K--1 4,480 5,075 4,440 4,960 480 402,600 1,924,547,500 335 1,984.000 4,960 T/J 124,600 4,950 B 5,000 144 INCO Vale Indonesia Tbk. --S2XXO1 3,660 3,790 3,670 3,700 40 9,691,300 35,936,756,000 1,516 1,510.204 3,710 J 215,400 3,700 T/B 268,500 145 INDY Indika Energy Tbk. --S7K--1 4,530 4,580 4,490 4,520 -10 20,598,600 93,299,245,000 3,685 153.220 4,520 T/J 257,500 4,510 B 19,700 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 8,100 8,650 8,025 8,600 500 12,728,300 107,217,665,000 2,167 443.146 8,625 J 150,000 8,600 T/B 6,200 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 85 86 84 86 1 806,000 68,502,900 74 0.491 86 T/J 546,600 85 B 6,600 148 INPP Indonesian Paradise Property Tbk. --M9---2 620 625 620 620 0 300 186,500 3 590.476 625 J 121,000 620 T/B 55,600 149 INTA Intraco Penta Tbk. --U9---2 458 458 450 454 -4 3,101,600 1,405,880,200 246 320.032 454 T/J 289,800 452 B 249,200 150 ISAT Indosat Tbk. --S7K--1 5,675 5,800 5,675 5,750 75 534,300 3,053,725,000 252 410.714 5,775 J 400 5,750 T/B 1,000 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 130 133 129 130 0 5,798,600 758,774,100 297 44.068 131 J 698,000 130 T/B 2,700,900 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,325 30,850 30,000 30,050 -275 986,000 29,943,477,500 1,805 214.643 30,125 J 200 30,050 T/B 39,900 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 118 119 117 118 0 57,900 6,815,600 25 84.286 118 T/J 179,900 117 B 12,300 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 490 490 0 16,800 8,232,000 1 277.951 492 J 3,200 484 B 2,900 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 540 540 0 25,000 13,500,000 1 446.957 540 T/J 254,600 530 B 100 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,425 1,440 1,415 1,420 -5 2,335,200 3,326,674,500 709 388.190 1,425 J 24,400 1,420 T/B 8,900 157 JRPT Jaya Real Property Tbk. --S6---1 900 900 885 890 -10 2,606,000 2,330,158,000 80 855.769 890 T/J 221,100 885 B 100 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,875 5,700 5,725 25 23,046,200 132,835,475,000 4,436 337.598 5,750 J 806,300 5,725 T/B 473,400 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,480 2,430 2,450 10 429,700 1,051,749,000 233 2,450.000 2,460 J 83,000 2,450 T/B 22,300 161 KBLI KMI Wire & Cable Tbk. --S4K--1 468 565 466 530 62 176,028,300 93,541,886,400 9,229 64.399 535 J 737,100 530 T/B 3,169,800 162 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---1 284 288 284 286 2 19,422,200 5,545,805,200 394 9.923 286 T/J 531,400 284 B 2,093,300 164 KINO Kino Indonesia Tbk. --U5---2 2,070 2,080 2,010 2,020 -50 15,700 31,751,000 33 53.158 2,020 T/J 2,400 2,010 B 39,600 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,790 2,800 2,730 2,790 0 319,700 887,968,000 55 930.000 2,790 T/J 13,400 2,720 B 7,600 166 KKGI Resource Alam Indonesia Tbk. --S2---1 456 468 438 468 12 4,514,000 2,033,499,200 231 1,642.105 468 T/J 862,900 464 B 300 167 KMTR Kirana Megatara Tbk. --M3---2 466 474 464 470 4 220,200 102,677,600 46 102.620 470 T/J 1,000 466 B 2,200 168 KPIG MNC Land Tbk. --U9---2 1,325 1,370 1,260 1,370 45 8,200 11,099,000 12 294.795 1,370 T/J 3,300 1,265 B 100 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,740 -10 74,000 202,915,000 81 996.364 2,740 T/J 2,100 2,730 B 400 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 520 565 520 550 30 67,730,000 37,294,018,500 3,212 68.377 550 T/J 1,250,900 545 B 283,800 171 KREN Kresna Graha Investama Tbk. --S8K--1 560 560 535 545 -15 47,427,100 26,128,386,000 6,024 5,669.996 545 T/J 789,000 540 B 312,100 172 LINK Link Net Tbk. --S9K--1 5,500 5,750 5,500 5,525 25 169,200 950,832,500 471 345.312 5,525 T/J 3,900 5,500 B 10,500 173 LPCK Lippo Cikarang Tbk --S6---1 3,360 3,600 3,320 3,540 180 1,559,900 5,385,096,000 623 382.703 3,540 T/J 255,800 3,530 B 500 174 LPKR Lippo Karawaci Tbk. --S6XXO1 500 560 505 545 45 90,445,600 48,321,265,000 4,296 139.542 545 T/J 4,064,100 540 B 1,491,900 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,225 11,400 11,050 11,200 -25 3,092,000 34,739,362,500 3,414 253.790 11,250 J 100 11,200 T/B 395,000 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,310 1,360 1,300 1,320 10 47,684,200 63,373,473,000 3,522 340.645 1,320 T/J 266,100 1,315 B 1,787,200 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,095 1,115 1,090 1,100 5 2,027,300 2,243,009,000 728 2,319.403 1,105 J 90,500 1,100 T/B 3,900 178 MAIN Malindo Feedmill Tbk. --U3---1 710 740 700 700 -10 3,780,000 2,698,009,500 962 397.727 705 J 1,000 700 T/B 366,900 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,865 1,850 1,850 1,850 -15 3,000 5,550,000 2 110.119 1,845 J 100 1,825 B 1,300 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,350 7,325 7,225 7,275 -75 1,915,500 13,937,540,000 1,401 1,164.000 7,275 T/J 66,200 7,250 B 12,000 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,750 1,710 1,710 -15 469,900 808,613,000 161 684.000 1,710 T/J 92,400 1,705 B 51,100 182 MASA Multistrada Arah Sarana Tbk. --S4---1 288 290 286 288 0 1,593,400 457,801,600 40 204.778 290 J 58,000 288 T/B 230,700 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,070 0 0 4,070 0 0 0 0 1,606.125 4,100 J 2,500 3,900 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,570 3,770 3,570 3,760 190 160,100 594,424,000 125 289.231 3,770 J 1,500 3,760 T/B 12,800 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 895 915 880 885 -10 12,124,400 10,924,370,500 1,307 55.312 885 T/J 801,600 880 B 1,469,200 186 MCAS M Cash Integrasi Tbk. --U9---2 2,130 2,230 2,120 2,210 80 9,207,300 19,875,348,000 709 159.567 2,230 J 116,600 2,210 T/B 93,400 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 230 238 230 234 4 17,980,100 4,207,588,800 1,233 209.881 234 T/J 2,110,600 232 B 757,400 188 MDIA Intermedia Capital Tbk. --U9---1 188 208 188 188 0 948,800 180,365,500 59 136.232 188 T/J 268,800 183 B 2,000 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,350 2,350 2,300 2,350 0 201,400 469,840,000 34 117.500 2,360 J 38,800 2,310 B 10,000 190 MDLN Modernland Realty Tbk. --S6---1 304 318 302 316 12 9,264,200 2,892,354,800 454 93.781 318 J 454,500 316 T/B 356,900 191 MEDC Medco Energi Internasional Tbk. --S2K--1 1,345 1,375 1,320 1,325 -20 50,224,500 67,628,988,000 4,096 2,333.691 1,325 T/J 9,963,800 1,320 B 1,614,200 192 MEGA Bank Mega Tbk. --U8---1 2,950 0 0 2,950 0 0 0 0 2,150.334 3,030 J 100 2,950 B 200 193 MERK Merck Tbk. --U5---2 8,375 8,300 8,300 8,300 -75 200 1,660,000 2 21,884.146 8,400 J 4,500 8,300 T/B 400 194 META Nusantara Infrastructure Tbk. --S7---1 218 228 216 222 4 14,309,200 3,167,877,600 286 66.647 222 T/J 930,200 220 B 2,499,700 195 MFIN Mandala Multifinance Tbk. --U8---2 1,415 1,435 1,435 1,435 20 101,400 145,509,000 7 735.897 1,435 T/J 40,200 1,405 B 33,400 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,055 J 200 810 B 2,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,900 1,900 -5 5,153,000 9,821,955,500 1,036 111.865 1,905 J 2,000 1,900 T/B 615,700 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,845 1,850 1,800 1,800 -45 7,381,700 13,642,880,000 28 1,714.286 1,810 J 700 1,800 T/B 1,300 199 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 254 260 250 258 4 2,959,700 753,226,800 161 645.000 258 T/J 100 256 B 800 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,400 35,350 35,000 35,000 -400 83,200 2,927,855,000 28 1,666.667 35,100 J 900 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,050 14,300 14,050 14,300 250 277,500 3,916,000,000 37 91,082.803 14,375 J 2,000 14,250 B 5,000 202 MLPL Multipolar Tbk. --S9K--1 177 180 174 177 0 22,938,900 4,063,178,500 775 20.302 178 J 310,000 177 T/B 864,500 203 MLPT Multipolar Technology Tbk. --U9---1 498 505 490 505 7 44,000 21,991,500 11 105.208 510 J 200 505 T/B 8,200 204 MMLP Mega Manunggal Property Tbk. --U6---2 590 580 575 575 -15 20,100 11,558,000 4 98.291 590 J 63,300 570 B 300 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,515 1,460 1,500 40 20,838,100 30,930,913,000 3,970 166.667 1,500 T/J 43,400 1,495 B 254,100 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 850 840 845 0 75,800 64,047,500 21 56.333 845 T/J 118,900 840 B 11,100 207 MPPA Matahari Putra Prima Tbk. --S9K--1 482 496 476 482 0 3,027,800 1,466,222,600 631 202.649 484 J 123,500 482 T/B 187,800 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 4,000 3,600 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 800 810 800 810 10 28,400 22,756,000 9 53.289 845 J 12,500 810 T/B 200 210 MTDL Metrodata Electronics Tbk. --U9---1 665 705 665 700 35 1,190,900 831,508,500 46 1,260.171 705 J 86,400 685 B 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---1 370 366 358 358 -12 17,400 6,231,600 3 150.514 366 J 4,800 358 T/B 43,000 213 MYOH Samindo Resources Tbk. --U2---1 780 785 765 775 -5 698,800 543,351,000 59 92.309 780 J 276,000 775 T/B 24,600 214 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,320 2,270 2,290 -10 396,000 908,196,000 317 11,455.728 2,290 T/J 17,800 2,280 B 11,100 215 MYRX Hanson International Tbk. --S6XXO2 111 114 111 113 2 261,516,500 29,300,866,800 522 77.064 114 J 4,593,700 113 T/B 49,800 216 NASA Ayana Land International Tbk. --U9---2 416 416 416 416 0 27,700 11,523,200 6 403.883 418 J 125,000 416 T/B 105,000 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,010 4,220 4,020 4,180 170 580,500 2,387,618,000 560 1,286.154 4,190 J 16,300 4,180 T/B 6,200 218 NIRO Nirvana Development Tbk. --U6---2 77 80 78 78 1 256,800 20,435,400 13 74.286 79 J 100 78 T/B 496,100 219 NISP Bank OCBC NISP Tbk. --U8---1 1,810 1,900 1,850 1,900 90 700 1,325,000 3 1,151.187 1,900 T/J 2,400 1,805 B 700 220 NOBU Bank Nationalnobu Tbk. --M8---1 890 920 880 915 25 5,500 4,900,000 6 244.000 910 J 1,000 880 B 700 221 NRCA Nusa Raya Cipta Tbk. --S6---1 410 426 410 422 12 1,635,500 686,547,600 145 49.647 424 J 3,200 422 T/B 29,500 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 795 830 770 770 -25 1,058,800 843,315,500 240 1,523.395 800 J 10,000 770 T/B 83,800 223 PALM Provident Agro Tbk. --U1---2 302 324 306 320 18 128,800 39,808,000 15 87.463 318 J 500 306 B 109,500 224 PANS Panin Sekuritas Tbk. --U8---1 2,440 2,450 2,380 2,440 0 68,700 165,383,000 27 1,774.545 2,440 T/J 11,100 2,430 B 100 225 PBRX Pan Brothers Tbk. --S4K--1 492 580 488 520 28 14,697,500 7,272,299,800 2,999 920.354 520 T/J 58,900 515 B 139,700 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 500 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,650 2,700 2,610 2,630 -20 107,744,800 284,071,826,000 6,965 876.667 2,630 T/J 232,700 2,620 B 560,700 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,395 1,295 1,395 95 7,300 9,502,500 14 272.195 1,385 J 200 1,295 B 500 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,550 3,490 3,540 40 3,300 11,558,000 6 1,468.941 3,530 J 7,600 3,460 B 400 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,180 1,270 1,180 1,260 80 12,149,200 15,180,880,500 979 2,097.902 1,265 J 63,100 1,260 T/B 1,531,600 231 PNIN Paninvest Tbk. --U8---1 1,135 1,415 1,120 1,415 280 25,418,000 33,835,238,500 3,554 1,504.679 0 J 0 1,415 T/B 6,016,000 232 PNLF Panin Financial Tbk. --S8K--1 274 292 268 280 6 154,986,600 43,628,387,600 3,403 302.637 280 T/J 1,305,800 278 B 305,500 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,980 4,010 3,980 4,010 30 19,907,500 79,602,706,000 233 2,545.208 4,010 T/J 57,000 4,000 B 138,600 234 POWR Cikarang Listrindo Tbk. --M7---2 1,230 1,245 1,230 1,235 5 202,400 250,994,000 22 82.333 1,240 J 78,000 1,230 B 200 235 PPRE PP Presisi Tbk. --U7---1 410 418 408 410 0 2,936,900 1,209,231,600 201 95.349 412 J 3,200 408 B 126,300 236 PPRO PP Properti Tbk. --S6LKO1 198 202 198 198 0 59,925,800 11,937,803,500 1,589 428.108 199 J 873,100 198 T/B 7,718,400 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,680 3,680 3,610 3,630 -50 2,800 10,188,000 13 55.846 3,630 T/J 34,100 3,620 B 100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 204 198 200 -2 6,602,300 1,318,135,800 413 648.866 200 T/J 317,000 199 B 256,500 239 PTBA Bukit Asam Tbk. --S2BXO1 3,340 3,370 3,290 3,330 -10 31,706,200 105,670,734,000 3,587 2,895.652 3,330 T/J 19,500 3,300 B 455,700 240 PTPP PP (Persero) Tbk. --S6XXO1 3,220 3,280 3,210 3,210 -10 30,676,300 99,404,995,000 3,125 603.383 3,220 J 598,700 3,210 T/B 286,900 241 PTRO Petrosea Tbk. --M2---1 2,460 2,490 2,410 2,460 0 4,583,400 11,257,686,000 877 1,968.000 2,460 T/J 71,100 2,450 B 12,900 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 7,100 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 695 695 680 690 -5 25,401,200 17,490,706,000 1,694 2,660.087 690 T/J 1,559,200 685 B 1,529,700 244 RAJA Rukun Raharja Tbk. --S7---1 280 290 278 282 2 1,018,100 289,746,600 72 968.673 284 J 4,000 282 T/B 488,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,200 1,185 1,185 -5 2,794,900 3,337,482,000 1,177 740.625 1,190 J 10,000 1,185 T/B 63,600 246 RDTX Roda Vivatex Tbk --U6---1 6,700 6,700 6,700 6,700 0 200 1,340,000 1 352.968 6,700 T/J 5,000 6,400 B 2,000 247 RIMO Rimo International Lestari Tbk --S9---2 147 150 146 148 1 633,219,000 93,179,784,600 1,243 81.255 148 T/J 100,000 147 B 2,396,300 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 380 300 300 -56 4,200 1,548,000 6 2,347.418 366 J 1,500 332 B 2,100 249 RODA Pikko Land Development Tbk. --U6---2 166 196 140 174 8 33,300 5,439,500 42 277.822 174 T/J 1,000 170 B 100 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,285 1,230 1,265 25 2,842,200 3,576,570,000 978 496.078 1,265 T/J 8,100 1,260 B 9,000 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 580 605 575 575 -5 1,885,100 1,110,810,500 409 718.750 580 J 4,000 570 B 47,400 252 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 9,675 9,650 9,650 9,650 -25 2,300 22,195,000 6 6,225.806 9,675 J 100 9,150 B 1,000 254 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,530 2,490 2,520 0 8,194,800 20,621,420,000 1,155 1,139.998 2,520 T/J 538,700 2,510 B 20,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 0 0 890 0 0 0 0 995.470 900 J 20,000 850 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,540 2,550 0 151,500 386,310,000 30 108.974 2,550 T/J 102,500 2,540 B 20,000 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,160 1,210 1,150 1,210 50 7,700 8,862,000 3 56.230 0 J 0 1,160 B 1,600 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 775 795 770 795 20 2,713,800 2,117,326,500 288 567.857 795 T/J 53,100 785 B 28,000 259 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---1 600 605 590 605 5 13,155,900 7,902,323,500 520 104.310 610 J 2,431,900 605 T/B 89,900 261 SILO Siloam International Hospitals Tbk. --U9K--1 8,925 9,000 8,925 8,950 25 103,400 927,990,000 165 101.649 8,975 J 2,400 8,950 T/B 900 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 505 510 500 505 0 7,393,200 3,740,429,500 520 45.909 510 J 1,190,100 505 T/B 725,700 263 SMAR Smart Tbk. --U1---2 3,650 3,800 3,700 3,700 50 5,200 19,500,000 5 1,222.494 3,700 T/J 500 3,550 B 200 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,150 3,180 3,140 3,170 20 225,100 711,239,000 164 566.071 3,180 J 46,100 3,170 T/B 5,100 265 SMCB Holcim Indonesia Tbk. --M3---1 905 910 900 900 -5 357,900 324,189,500 93 1,086.957 905 J 100 900 T/B 61,500 266 SMDR Samudera Indonesia Tbk. --S7---1 580 595 570 580 0 16,028,300 9,324,978,000 1,194 2,327.635 580 T/J 100,200 575 B 621,400 267 SMRA Summarecon Agung Tbk. --S6XXO1 1,035 1,080 1,015 1,065 30 41,916,800 44,407,261,500 1,864 1,749.918 1,070 J 435,500 1,065 T/B 308,400 268 SMRU SMR Utama Tbk. --U2---2 498 500 496 500 2 256,400 127,680,000 13 122.274 505 J 30,714,400 500 T/B 14,000 269 SMSM Selamat Sempurna Tbk. --S4---1 1,325 1,320 1,310 1,310 -15 877,000 1,155,277,500 182 3,499.025 1,315 J 100 1,310 T/B 669,200 270 SOCI Soechi Lines Tbk. --M7---1 272 300 276 288 16 234,223,400 68,506,293,600 7,450 52.364 288 T/J 1,733,600 286 B 2,949,900 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 210 198 198 1 700 142,800 7 211.310 200 J 5,000 197 B 1,200 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 376 390 378 386 10 185,039,100 71,236,226,600 5,334 160.833 388 J 14,165,100 386 T/B 5,814,800 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,680 3,660 3,660 0 161,200 590,139,000 33 66.545 3,680 J 9,400 3,660 T/B 49,700 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 525 560 520 550 25 106,226,400 57,731,145,500 5,039 225.641 555 J 1,090,800 550 T/B 405,900 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,490 1,510 1,485 1,500 10 50,832,100 75,953,163,500 5,097 223.881 1,505 J 48,800 1,500 T/B 107,700 276 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,390 J 100 0 B 0 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,800 90,000 4 64.769 50 T/J 88,546,300 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,720 3,710 3,710 0 717,700 2,663,022,000 278 3,372.727 3,720 J 51,500 3,710 T/B 91,900 280 TARA Sitara Propertindo Tbk. --S6K--1 800 800 790 795 -5 41,112,800 32,667,724,000 3,503 750.000 800 J 181,900 795 T/B 89,600 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,350 6,500 6,300 6,500 150 751,500 4,848,662,500 875 320.988 6,500 T/J 815,900 6,475 B 119,700 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,225 1,235 1,210 1,220 -5 4,380,100 5,349,017,500 447 277.809 1,220 T/J 1,674,700 1,215 B 22,300 283 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 0 267,200 251,281,000 23 303.226 945 J 2,000 935 B 550,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 13,300 715 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,540 J 800 2,500 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 515 515 510 515 0 711,700 364,924,500 107 257.500 520 J 12,600 510 B 10,600 288 TINS Timah Tbk. --S2K--1 1,040 1,115 1,050 1,070 30 87,932,100 95,780,575,500 4,658 546.764 1,075 J 856,700 1,070 T/B 489,300 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,600 4,730 4,590 4,650 50 2,923,000 13,612,802,000 1,246 287.501 4,660 J 500 4,650 T/B 542,000 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,165 0 0 1,165 0 0 0 0 535.903 1,165 J 20,500 1,110 B 2,200 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,270 2,310 2,310 2,310 40 1,300 3,003,000 3 121.579 2,350 J 100 2,320 B 5,000 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,780 4,000 3,780 3,990 210 10,693,400 41,169,079,000 1,343 1,287.097 3,990 T/J 545,900 3,980 B 34,700 293 TOTL Total Bangun Persada Tbk. --S6---1 730 760 725 750 20 2,236,400 1,671,597,500 396 269.565 755 J 7,600 750 T/B 400,700 294 TOTO Surya Toto Indonesia Tbk. --U3---2 396 400 396 400 4 27,800 11,108,600 20 1,297.564 402 J 6,600 398 B 700 295 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,880 3,900 3,880 3,890 10 866,600 3,373,650,000 508 3,718.112 3,890 T/J 139,000 3,880 B 70,700 296 TRAM Trada Alam Minera Tbk. --U7---1 316 326 306 312 -4 529,841,100 168,344,653,600 9,627 257.864 312 T/J 26,700 310 B 12,103,700 297 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 155 144 144 -6 563,900 84,574,800 44 145.110 144 T/J 25,800 143 B 31,800 298 TRST Trias Sentosa Tbk. --U3---1 394 406 406 406 12 600 243,600 3 242.186 406 T/J 2,200 386 B 200 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,695 1,715 1,695 1,700 5 14,000 23,828,500 24 303.268 1,700 T/J 1,000 1,690 B 2,700 300 TURI Tunas Ridean Tbk. --M9---1 1,140 1,160 1,145 1,160 20 783,600 900,787,000 20 2,577.778 1,160 T/J 494,400 1,155 B 196,500 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,245 1,270 1,235 1,245 0 118,400 147,931,000 78 2,413.913 1,260 J 10,000 1,245 T/B 2,800 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,480 0 0 3,480 0 0 0 0 128.886 3,700 J 500 3,480 B 600 303 VICO Victoria Investama Tbk. --U8---1 202 202 195 199 -3 100,900 19,984,200 73 159.200 200 J 4,000 199 T/B 500 304 VIVA Visi Media Asia Tbk. --S9---1 310 314 306 312 2 3,622,000 1,125,547,000 230 104.000 312 T/J 1,277,200 308 B 68,200 305 VOKS Voksel Electric Tbk. --S4---1 252 278 248 248 -4 3,647,000 923,192,400 499 109.703 248 T/J 3,700 246 B 55,100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 284 288 278 278 -6 4,580,900 1,288,671,200 287 95.862 280 J 10,000 278 T/B 198,100 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,190 2,100 2,110 0 68,489,300 147,065,199,000 5,505 542.343 2,110 T/J 146,700 2,100 B 1,816,400 308 WINS Wintermar Offshore Marine Tbk. --U7---1 340 364 342 348 8 145,000 50,482,600 301 94.111 350 J 10,200 348 T/B 246,900 309 WOOD Integra Indocabinet Tbk. --S5---2 224 226 222 222 -2 1,394,700 310,778,600 147 85.385 222 T/J 20,400 220 B 708,000 310 WSBP Waskita Beton Precast Tbk. --S3I--2 494 510 492 494 0 241,620,600 120,443,664,300 7,295 100.816 494 T/J 1,652,400 492 B 1,444,600 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,840 2,870 2,820 2,840 0 27,002,000 76,744,881,000 2,520 766.532 2,840 T/J 1,536,700 2,830 B 1,113,100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 625 645 620 620 -5 61,540,000 38,865,261,500 3,281 105.085 620 T/J 380,900 615 B 3,513,800 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,770 1,750 1,765 15 30,832,600 54,303,864,500 1,143 1,260.714 1,770 J 603,400 1,765 T/B 2,842,100 Total 8,073,614,500 4,822,390,429,500 288,915 4,132,443,000 249,391,900 Jakarta, 26 January 2018 Trading Division