List of Securities Quotation: IDX SMC Composite Date: Friday, 02 February 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. --S1KB-1 13,025 13,125 13,000 13,000 -25 2,262,100 29,492,642,500 953 1,056.087 13,050 J 1,200 13,000 T/B 11,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 7,500 7,400 7,400 0 200 1,490,000 2 1,689.424 7,400 T/J 2,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,290 0 0 2,290 0 0 0 0 61.067 2,270 J 62,900 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,365 1,345 1,350 -10 8,046,300 10,880,185,000 1,410 1,646.341 1,350 T/J 50,500 1,345 B 8,500 5 ACST Acset Indonusa Tbk. --U6---1 2,800 2,860 2,790 2,800 0 1,057,900 2,959,813,000 85 117.584 2,850 J 100 2,800 T/B 216,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,240 2,280 2,240 2,260 20 5,539,500 12,523,705,000 920 1,774.874 2,270 J 139,700 2,260 T/B 56,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,625 9,000 8,500 8,550 -75 121,100 1,057,317,500 73 367.742 8,775 J 2,800 8,550 T/B 1,600 8 ADMG Polychem Indonesia Tbk --U3---1 310 324 306 310 0 9,381,600 2,958,182,400 798 27.670 310 T/J 997,000 308 B 107,700 9 AGII Aneka Gas Industri Tbk. --S3---1 800 815 800 800 0 14,217,200 11,377,453,500 285 72.727 810 J 1,400 800 T/B 384,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 580 600 580 580 0 21,535,000 12,675,700,500 1,461 947.589 585 J 55,000 580 T/B 864,400 11 AGRS Bank Agris Tbk. --U8---2 264 266 258 260 -4 153,800 40,362,600 33 236.364 266 J 4,000 260 T/B 10,500 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 555 580 545 545 -10 22,960,700 12,682,316,500 2,095 66.335 550 J 171,100 545 T/B 161,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,000 6,100 5,800 5,825 -175 12,219,600 72,349,432,500 5,319 4,642.507 5,850 J 65,500 5,825 T/B 459,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 362 360 360 0 1,500 542,000 3 342.857 384 J 200 360 T/B 61,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,375 5,550 5,375 5,400 25 10,400 56,757,500 28 220.408 5,400 T/J 98,400 5,375 B 17,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 600 600 580 600 0 179,900 106,203,000 27 1,531.042 600 T/J 6,500 585 B 30,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,400 1,405 1,390 1,395 -5 393,400 550,319,500 30 116.250 1,395 T/J 4,800 1,370 B 1,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 930 905 905 -5 99,715,700 90,984,903,000 2,532 596.690 910 J 3,032,800 905 T/B 1,323,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 90,100 160,378,000 6 113.956 1,780 T/J 1,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 505 505 505 505 0 26,600 13,433,000 13 537.143 510 J 269,900 505 T/B 242,000 21 APLN Agung Podomoro Land Tbk. --M6---1 240 244 228 234 -6 17,416,200 4,112,700,800 738 64.110 236 J 475,000 234 T/B 1,153,900 22 ARII Atlas Resources Tbk. --U2---2 1,090 1,260 1,020 1,100 10 30,500 33,093,500 18 73.333 1,110 J 3,000 1,025 B 500 23 ARMY Armidian Karyatama Tbk. --U6---2 304 304 296 296 -8 1,636,400 486,157,000 99 98.667 298 J 146,200 296 T/B 90,000 24 ARNA Arwana Citramulia Tbk. --S3---1 334 340 330 334 0 869,100 290,154,800 149 2,270.101 336 J 49,700 334 T/B 53,700 25 ASGR Astra Graphia Tbk. --U9---1 1,285 1,285 1,260 1,260 -25 53,000 67,198,500 24 261.237 1,285 J 15,200 1,260 T/B 159,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 880 885 880 885 5 674,700 594,064,500 78 1,638.889 885 T/J 42,900 880 B 6,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 412 416 406 412 0 59,844,400 24,615,047,000 2,438 392.381 414 J 4,466,600 412 T/B 9,036,200 28 ATIC Anabatic Technologies Tbk. --U9---1 750 775 755 775 25 10,100 7,787,000 5 110.714 765 J 100 720 B 200 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 2,000 1,965 1,970 0 420,400 831,710,500 48 1,781.677 1,980 J 100 1,970 T/B 1,400 31 BABP Bank MNC Internasional Tbk. --U8---2 53 53 52 52 -1 10,293,800 538,842,000 310 59.684 53 J 1,085,700 52 T/B 2,149,900 32 BACA Bank Capital Indonesia Tbk. --U8---2 212 212 212 212 0 142,100 30,125,200 16 156.302 212 T/J 58,000 210 B 150,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,515 1,510 1,515 0 59,100 89,286,500 9 1,893.750 1,515 T/J 48,500 1,480 B 2,500 34 BBKP Bank Bukopin Tbk. --S8---1 665 675 645 645 -20 20,076,600 13,256,492,500 970 191.344 645 T/J 1,425,700 640 B 389,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,370 0 0 1,370 0 0 0 0 99.275 1,385 J 2,500 0 B 0 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,800 0 0 1,800 0 0 0 0 450.989 0 J 0 1,450 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,610 3,670 3,620 3,670 60 16,950,400 61,914,550,000 1,590 478.695 3,670 T/J 2,106,500 3,660 B 5,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 332 334 328 332 0 2,671,900 886,850,000 64 338.017 332 T/J 14,400 330 B 2,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,550 J 2,900 1,395 B 100 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,046,200 52,310,000 62 217.306 50 T/J 170,028,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 316 318 302 310 -6 41,361,100 12,764,735,000 1,395 182.353 312 J 1,800,700 310 T/B 66,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 680 690 680 685 5 1,300,600 892,119,500 63 3,510.300 690 J 1,207,600 685 T/B 183,900 44 BHIT MNC Investama Tbk. --S9K--1 123 123 120 123 0 33,879,500 4,155,304,300 1,815 359.702 123 T/J 633,500 122 B 450,400 45 BINA Bank Ina Perdana Tbk. --U8---2 995 1,015 995 1,010 15 7,129,400 7,131,404,000 46 570.634 1,010 T/J 7,600 1,005 B 19,900 46 BIPI Benakat Integra Tbk. --S2K--2 90 94 90 91 1 91,283,800 8,338,076,300 1,980 65.000 91 T/J 1,337,600 90 B 5,683,500 47 BIRD Blue Bird Tbk. --U7---1 3,450 3,480 3,450 3,450 0 131,000 453,322,000 166 53.077 3,460 J 7,100 3,450 T/B 537,100 48 BISI BISI International Tbk. --S1---1 1,750 1,770 1,770 1,770 20 146,600 259,482,000 17 885.000 1,790 J 1,500 1,730 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,340 2,300 2,310 -10 10,901,400 25,262,826,000 540 385.000 2,320 J 100,000 2,310 T/B 64,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 775 765 775 0 10,698,800 8,253,544,500 984 180.233 775 T/J 2,484,700 770 B 53,300 51 BKSL Sentul City Tbk. --S6K--1 177 182 173 174 -3 359,588,100 63,663,501,900 4,777 12.023 174 T/J 23,725,200 173 B 5,154,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 210 226 212 222 12 39,100 8,586,200 22 509.408 222 T/J 12,900 218 B 4,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,700 9,800 9,800 9,800 100 500 4,900,000 1 326.667 9,875 J 100 8,525 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 332 352 332 334 2 30,500 10,649,400 12 104.375 348 J 13,400 334 T/B 2,400 56 BMTR Global Mediacom Tbk. --S9LKO1 735 735 720 730 -5 47,693,700 34,697,533,500 6,218 594.172 730 T/J 2,936,900 725 B 70,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 475,000 23,750,000 2 1.719 50 T/J 2,648,310,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,485 1,500 1,455 1,490 5 4,258,200 6,319,795,500 876 11.001 1,490 T/J 198,700 1,475 B 16,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 306 308 302 302 -4 3,108,400 948,229,800 166 3.569 304 J 313,700 302 T/B 154,800 60 BNLI Bank Permata Tbk. --M8K--1 660 665 650 655 -5 7,525,200 4,941,316,000 253 7.132 660 J 559,200 655 T/B 2,182,400 61 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 620 5 2,528,400 1,563,278,000 388 601.942 620 T/J 67,900 615 B 138,500 62 BOLT Garuda Metalindo Tbk. --U4---2 955 960 950 955 0 364,600 348,127,500 345 173.636 960 J 700 955 T/B 3,100 63 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 64 BRAM Indo Kordsa Tbk. --U4---1 7,675 0 0 7,675 0 0 0 0 298.702 7,650 J 3,700 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 81 89 80 86 5 403,312,000 34,517,951,500 5,207 13.543 86 T/J 839,700 85 B 11,083,800 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,375 J 900 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,700 2,720 2,570 2,600 -100 47,885,500 125,494,836,000 4,133 203.616 2,610 J 392,900 2,600 T/B 449,000 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,875 1,895 1,845 1,885 10 43,424,900 81,497,593,500 2,352 369.242 1,890 J 140,500 1,885 T/B 179,000 69 BSIM Bank Sinarmas Tbk. --U8---1 825 835 820 830 5 10,800 8,926,500 14 566.093 830 T/J 2,400 785 B 2,000 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,400 2,370 2,400 0 6,000 14,328,000 5 123.077 2,400 T/J 17,400 2,370 B 2,600 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,600 0 0 1,600 0 0 0 0 1,194.654 1,605 J 2,800 1,440 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 127 130 125 127 0 668,100 84,652,200 81 973.031 128 J 242,300 126 B 171,600 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 436,831,200 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,500 3,500 3,370 3,390 -110 1,030,000 3,530,463,000 418 656.262 3,390 T/J 26,400 3,380 B 13,800 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,530 1,500 1,450 1,500 -30 20,800 31,025,000 7 254.237 1,500 T/J 8,100 1,450 B 600 76 BUMI Bumi Resources Tbk. --S2LKO2 318 330 314 328 10 826,304,300 266,765,283,200 9,906 19.036 328 T/J 15,825,800 326 B 5,479,800 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 535 530 535 5 500 265,500 3 205.769 550 J 500 530 B 2,100 78 BVIC Bank Victoria International Tbk. --S8---1 256 260 248 248 -8 818,900 204,772,800 102 234.509 256 J 54,000 248 T/B 10,900 79 BWPT Eagle High Plantations Tbk. --U1K--1 224 228 224 224 0 16,096,300 3,626,899,800 463 48.991 226 J 3,675,400 224 T/B 4,743,400 80 BYAN Bayan Resources Tbk. --U2---1 10,500 0 0 10,500 0 0 0 0 181.034 10,800 J 100 10,025 B 2,000 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 740 750 735 740 0 336,800 248,400,500 192 224.242 740 T/J 22,000 735 B 5,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,430 1,480 1,450 1,480 50 300 439,000 3 84.571 1,480 T/J 4,300 1,430 B 1,000 83 CASA Capital Financial Indonesia Tbk. --S8---2 342 348 332 344 2 401,500 136,148,000 99 628.460 344 T/J 68,800 342 B 10,000 84 CASS Cardig Aero Services Tbk. --U7---2 730 730 720 720 -10 140,600 101,554,500 14 180.000 720 T/J 359,900 715 B 20,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 88 92 87 88 0 636,200 55,747,700 43 563.200 88 T/J 300 87 B 82,200 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 346 348 338 344 -2 3,343,900 1,149,697,200 145 26.919 348 J 808,800 344 T/B 2,518,700 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 0 0 640 0 0 0 0 2,322.375 650 J 5,000 640 B 10,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 925 935 920 930 5 1,948,800 1,810,352,000 530 808.696 930 T/J 9,500 925 B 1,320,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,600 1,580 1,595 5 45,600 72,794,500 80 152.623 1,595 T/J 3,800 1,585 B 21,200 90 CMPP AirAsia Indonesia Tbk. --U9---2 390 396 370 380 -10 1,898,100 721,051,600 404 71.881 382 J 38,100 380 T/B 77,600 91 COWL Cowell Development Tbk. --M6---2 845 850 840 845 0 313,800 264,753,000 64 650.000 845 T/J 20,800 840 B 400 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,400 120,000 6 45.455 50 T/J 95,182,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 505 505 500 500 -5 131,000 65,625,000 8 252.315 505 J 175,000 490 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,490 1,600 1,600 1,600 110 100 160,000 1 533.333 1,590 J 5,000 1,490 B 700 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,700 J 100 4,400 B 1,000 96 CTRA Ciputra Development Tbk. --S6IK-1 1,365 1,395 1,360 1,380 15 35,430,100 48,972,349,000 1,437 308.974 1,380 T/J 280,100 1,375 B 100 97 DEWA Darma Henwa Tbk --U2---1 50 52 50 51 1 54,036,700 2,751,324,100 444 16.826 52 J 36,720,700 51 T/B 7,608,400 98 DILD Intiland Development Tbk. --S6---1 378 384 370 370 -8 7,026,100 2,634,786,600 663 64.475 374 J 40,500 370 T/B 581,700 99 DKFT Central Omega Resources Tbk. --U2---2 392 398 388 394 2 456,500 180,052,200 59 1,012.073 394 T/J 9,400 390 B 73,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,910 4,900 4,900 0 127,600 625,293,000 17 29,290.454 5,000 J 10,000 4,900 T/B 344,900 101 DMAS Puradelta Lestari Tbk. --M6K--1 198 199 194 194 -4 9,500,200 1,854,927,200 292 92.381 194 T/J 121,800 193 B 3,898,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,250 2,250 2,250 0 32,400 72,900,000 7 1,976.476 2,260 J 17,000 2,250 T/B 100 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,170 1,200 1,130 1,170 0 83,940,000 97,660,850,500 4,735 1,583.992 1,175 J 566,300 1,170 T/B 3,216,600 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 284 294 282 294 10 109,500 31,472,000 32 53.455 294 T/J 96,400 282 B 21,800 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 364 392 366 380 16 1,700,100 648,442,400 291 102.703 386 J 32,300 380 T/B 48,000 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 13,925 B 2,500 107 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 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,995 1,980 1,965 1,975 -20 700 1,382,000 7 726.981 1,975 T/J 600 1,970 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 398 408 394 396 -2 655,000 261,916,800 287 264.000 398 J 22,300 396 T/B 7,300 110 ECII Electronic City Indonesia Tbk. --U9---2 915 950 950 950 35 200,000 190,000,000 7 23.457 950 T/J 27,100 845 B 100 111 ELSA Elnusa Tbk. --S2K--1 434 452 438 444 10 111,304,200 49,668,282,200 3,783 111.000 444 T/J 2,274,700 442 B 3,318,700 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,251,800 62,590,000 39 10.308 50 T/J 166,728,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 167 202 167 196 29 977,061,400 184,186,103,400 12,531 16.341 197 J 2,982,900 196 T/B 82,100 114 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 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 850 850 830 835 -15 11,298,300 9,509,049,000 793 83.500 840 J 120,400 835 T/B 145,000 116 ESSA Surya Esa Perkasa Tbk. XRU2---1 284 288 268 272 -12 10,301,900 2,840,915,200 848 506.414 272 T/J 105,300 270 B 326,700 117 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,020 2,940 3,000 60 9,666,000 28,825,033,000 2,830 152.252 3,000 T/J 193,800 2,980 B 55,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,500 1,500 1,500 0 39,000 58,500,000 4 2,359.047 1,545 J 100 1,480 B 500 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,125 5,200 5,100 5,150 25 168,900 871,842,500 86 1,180.218 5,175 J 3,400 5,125 B 3,800 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,670 1,630 1,630 1,630 -40 1,000 1,630,000 3 326.000 1,670 J 6,100 1,635 B 100 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,400 2,400 2,400 0 300 720,000 2 1,920.000 2,450 J 1,100 2,400 T/B 2,800 122 FMII Fortune Mate Indonesia Tbk --U6---2 570 580 560 580 10 1,211,900 692,370,500 77 580.000 580 T/J 13,200 565 B 1,500 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 740 725 730 -5 27,479,100 20,159,647,000 163 331.818 730 T/J 699,200 720 B 100,500 124 FPNI Lotte Chemical Titan Tbk. --M3---2 214 218 210 210 -4 1,986,500 422,108,200 191 63.698 212 J 80,700 210 T/B 88,100 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 2,400 120,000 5 2.778 50 T/J 4,982,000 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 314 318 312 314 0 2,851,600 897,524,000 410 42.210 316 J 753,700 314 T/B 446,900 128 GJTL Gajah Tunggal Tbk. --S4K--1 845 860 845 845 0 6,105,100 5,186,939,000 683 165.894 850 J 119,200 845 T/B 135,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 362 372 362 366 4 1,993,500 727,784,000 250 91.500 366 T/J 224,900 364 B 280,700 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,600 10,700 10,700 10,700 100 100 1,070,000 1 1,860.870 11,000 J 500 8,525 B 100 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 159 161 159 161 2 140,600 22,496,200 8 64.400 159 J 200 158 B 100 133 HDTX Panasia Indo Resources Tbk. --U4---1 332 330 330 330 -2 300 99,000 1 52.040 330 T/J 9,700 308 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 970 950 920 920 -50 26,500 24,581,000 21 1,920.347 965 J 2,500 920 T/B 8,200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,550 3,420 3,550 50 443,300 1,561,823,000 89 1,086.757 3,550 T/J 300 3,430 B 500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 715 715 0 1,500 1,072,500 1 1,100.000 715 T/J 37,900 700 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 288 286 284 286 -2 189,300 54,086,000 32 95.333 288 J 215,900 286 T/B 17,100 138 HRUM Harum Energy Tbk. --S2K--1 3,220 3,300 3,050 3,250 30 10,056,600 31,988,945,000 2,888 62.500 3,250 T/J 47,000 3,240 B 4,000 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,050 J 1,000 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 895 990 905 910 15 137,100 125,492,500 16 71.094 910 T/J 18,400 905 B 1,500 141 IIKP Inti Agri Resources Tbk --U5---2 282 284 276 278 -4 278,524,300 78,356,873,400 1,210 533.610 278 T/J 703,800 276 B 1,760,300 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 860 860 845 860 0 679,500 577,484,500 18 115.455 860 T/J 185,800 845 B 80,200 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 314 316 306 310 -4 151,900 46,884,400 71 62.000 310 T/J 45,600 308 B 22,500 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 107,400 110,621,500 20 271.053 1,030 T/J 106,500 1,025 B 4,600 145 INAF Indofarma Tbk. --U5K--1 5,125 5,125 4,960 4,970 -155 144,100 718,835,500 227 1,988.000 4,980 J 1,000 4,960 B 6,300 146 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,860 3,760 3,800 0 13,005,400 49,455,840,000 1,453 1,551.020 3,810 J 85,900 3,800 T/B 300 147 INDY Indika Energy Tbk. --S7LKO1 4,300 4,470 4,140 4,450 150 39,163,700 169,386,535,000 7,953 150.847 4,450 T/J 92,500 4,440 B 339,700 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,225 9,450 8,975 9,050 -175 6,584,400 60,118,585,000 2,293 466.334 9,050 T/J 53,600 9,025 B 40,000 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 89 86 87 -1 933,500 81,187,200 108 0.497 87 T/J 185,100 86 B 378,300 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 200 124,000 1 590.476 625 J 121,100 620 T/B 48,700 151 INTA Intraco Penta Tbk. --U9---2 478 494 478 484 6 19,922,600 9,704,151,800 2,001 341.179 484 T/J 219,500 482 B 258,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 448 454 446 450 2 2,474,700 1,112,866,600 331 118.421 452 J 25,200 448 B 94,400 153 ISAT Indosat Tbk. --S7K--1 5,575 5,800 5,525 5,650 75 199,300 1,132,232,500 261 403.571 5,650 T/J 1,100 5,625 B 8,700 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,800 30,600 29,500 29,600 -1,200 3,163,200 94,689,072,500 4,225 211.429 30,225 J 2,500 29,600 T/B 73,100 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 117 118 115 117 0 47,100 5,446,500 50 83.571 117 T/J 14,800 114 B 4,100 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 0 0 482 0 0 0 0 273.413 498 J 8,000 484 B 46,900 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 505 480 500 0 401,200 200,596,500 21 413.849 500 T/J 591,600 472 B 21,000 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 995 990 920 975 -20 168,200 162,723,000 73 696.429 975 T/J 30,400 950 B 4,800 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,570 1,460 1,540 80 18,226,400 27,836,626,000 2,479 420.995 1,550 J 324,100 1,540 T/B 609,000 160 JRPT Jaya Real Property Tbk. --S6---1 890 900 870 900 10 1,678,700 1,501,029,500 34 865.385 905 J 200,000 900 T/B 25,600 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,675 5,575 5,600 0 5,298,500 29,783,412,500 1,975 330.227 5,625 J 56,000 5,600 T/B 1,173,400 162 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 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,550 2,690 2,560 2,640 90 4,569,000 12,027,216,000 1,950 2,640.000 2,640 T/J 138,700 2,630 B 29,500 164 KBLI KMI Wire & Cable Tbk. --S4K--1 500 505 488 496 -4 12,146,000 6,032,195,300 666 60.268 498 J 157,200 496 T/B 431,800 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 298 288 290 -4 12,158,600 3,542,728,800 491 10.062 290 T/J 3,700 288 B 604,800 167 KINO Kino Indonesia Tbk. --U5---2 2,040 2,020 2,000 2,000 -40 358,800 717,629,000 40 52.632 2,050 J 10,000 2,000 T/B 70,900 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,770 2,790 2,760 2,780 10 258,300 714,018,000 43 926.667 2,750 J 9,500 2,700 B 100 169 KKGI Resource Alam Indonesia Tbk. --S2---1 446 456 402 430 -16 851,300 367,116,800 115 1,508.772 430 T/J 47,600 428 B 7,600 170 KMTR Kirana Megatara Tbk. --U3---2 458 472 456 470 12 143,600 66,164,600 68 102.620 470 T/J 4,300 462 B 2,000 171 KPIG MNC Land Tbk. --U9---2 1,370 0 0 1,370 0 0 0 0 294.795 1,360 J 700 1,045 B 10,000 172 KRAH Grand Kartech Tbk. --U4---2 2,750 2,770 2,750 2,750 0 76,600 211,329,000 92 1,000.000 2,750 T/J 200 2,740 B 600 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 505 515 500 510 5 10,048,100 5,102,206,500 708 63.404 510 T/J 782,600 505 B 1,116,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 540 545 535 540 0 49,575,600 26,828,804,000 5,758 5,617.978 540 T/J 406,000 535 B 1,713,500 175 LINK Link Net Tbk. --S9K--1 5,150 5,350 5,125 5,200 50 198,300 1,041,520,000 618 325.000 5,325 J 100 5,200 T/B 161,100 176 LPCK Lippo Cikarang Tbk --S6---1 3,520 3,690 3,530 3,620 100 2,980,500 10,735,634,000 886 391.351 3,620 T/J 20,000 3,610 B 2,000 177 LPKR Lippo Karawaci Tbk. --S6XXO1 560 570 550 550 -10 17,557,200 9,777,673,500 1,348 140.822 555 J 697,900 550 T/B 3,614,700 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,250 11,500 10,850 10,850 -400 2,102,300 23,263,537,500 2,239 245.859 10,975 J 6,300 10,850 T/B 454,900 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,355 1,325 1,330 -10 18,189,600 24,372,320,500 1,708 343.226 1,335 J 18,500 1,330 T/B 1,220,800 180 LTLS Lautan Luas Tbk. --S9---1 655 705 645 685 30 986,000 678,680,000 94 242.145 680 J 161,700 675 B 1,000 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,105 1,110 1,060 1,090 -15 1,231,400 1,358,081,000 236 2,298.317 1,090 T/J 90,400 1,060 B 24,300 182 MAIN Malindo Feedmill Tbk. --U3---1 710 750 715 715 5 3,218,700 2,336,697,000 372 406.250 725 J 13,400 715 T/B 156,600 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,845 1,815 1,845 -5 13,200 24,071,000 16 109.821 1,845 T/J 300 1,815 B 300 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,100 7,275 7,100 7,225 125 3,424,200 24,732,137,500 1,128 1,156.000 7,225 T/J 100 7,200 B 7,100 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,760 1,800 1,755 1,760 0 3,383,700 6,009,244,000 344 704.000 1,765 J 3,300 1,760 T/B 145,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 280 284 280 280 0 1,576,200 441,541,400 61 199.090 290 J 50,000 280 T/B 121,700 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,000 4,000 4,000 4,000 0 200 800,000 1 1,578.501 4,000 T/J 10,100 3,900 B 5,500 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,400 3,500 3,310 3,350 -50 359,700 1,211,403,000 175 257.692 3,400 J 100 3,350 T/B 2,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 800 855 800 845 45 13,435,300 11,262,182,500 1,507 52.812 850 J 361,000 845 T/B 117,000 190 MCAS M Cash Integrasi Tbk. --U9---2 2,320 2,400 2,280 2,400 80 8,456,200 19,585,941,000 661 173.285 2,400 T/J 2,100 2,380 B 31,000 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 236 242 232 232 -4 7,489,600 1,758,293,000 357 208.087 234 J 1,263,800 232 T/B 650,900 192 MDIA Intermedia Capital Tbk. --U9---1 187 190 188 190 3 17,055,500 3,237,544,600 41 137.681 190 T/J 4,011,900 188 B 2,499,800 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,340 2,360 2,300 2,350 10 100,800 236,837,000 14 117.500 2,350 T/J 20,000 2,310 B 10,000 194 MDLN Modernland Realty Tbk. --S6---1 322 336 322 322 0 3,154,600 1,029,455,400 466 95.562 324 J 5,000 322 T/B 129,300 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,305 1,240 1,300 70 93,362,600 119,176,469,500 4,722 2,289.660 1,305 J 1,841,800 1,300 T/B 4,462,600 196 MEGA Bank Mega Tbk. --U8---1 2,900 2,890 2,890 2,890 -10 600 1,734,000 4 2,106.598 2,900 J 1,500 2,890 T/B 400 197 MERK Merck Tbk. --U5---2 8,350 0 0 8,350 0 0 0 0 22,015.978 8,500 J 10,000 8,350 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 226 224 220 222 -4 4,141,600 918,262,400 77 66.647 222 T/J 374,500 220 B 2,404,400 199 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,495 1,415 1,495 55 150,600 225,116,500 12 766.667 1,495 T/J 102,700 1,440 B 50,000 200 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 0 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,915 1,950 1,920 1,940 25 10,413,700 20,177,280,000 1,894 114.220 1,945 J 3,000 1,940 T/B 5,000 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,750 1,770 1,750 1,760 10 2,806,900 4,940,114,000 12 1,676.190 1,760 T/J 200 1,750 B 14,300 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 256 258 248 252 -4 3,261,300 823,199,200 154 630.000 252 T/J 2,500 250 B 41,000 204 MKPI Metropolitan Kentjana Tbk. --U6---2 33,000 33,300 31,550 31,925 -1,075 121,000 3,998,202,500 75 1,520.238 33,075 J 200 30,825 B 200 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,550 14,500 14,550 50 12,500 181,310,000 8 92,675.159 14,550 T/J 1,800 14,250 B 1,000 206 MLPL Multipolar Tbk. --S9K--1 169 169 165 168 -1 9,674,800 1,618,934,300 465 19.270 168 T/J 154,500 167 B 378,400 207 MMLP Mega Manunggal Property Tbk. --U6---2 590 590 575 590 0 190,600 111,194,500 12 100.855 585 J 500 570 B 100 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,570 1,595 1,535 1,595 25 24,115,600 38,034,100,500 2,476 177.222 1,595 T/J 1,255,700 1,590 B 120,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 840 815 840 10 895,700 748,140,500 177 56.000 850 J 20,000 840 T/B 400 210 MPPA Matahari Putra Prima Tbk. --S9---1 484 490 482 486 2 804,900 390,487,800 331 204.330 488 J 162,200 486 T/B 11,300 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,000 3,100 4,000 0 642,700 2,558,494,000 51 362.817 4,100 J 100 4,000 T/B 71,400 212 MSKY MNC Sky Vision Tbk. --U9---1 850 880 835 855 5 30,100 26,189,000 18 56.250 855 T/J 1,600 840 B 200 213 MTDL Metrodata Electronics Tbk. --U9---1 685 685 685 685 0 2,200 1,507,000 4 1,233.168 695 J 19,200 685 T/B 16,800 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 360 356 356 356 -4 129,100 45,959,600 3 149.674 366 J 20,100 356 T/B 291,200 216 MYOH Samindo Resources Tbk. --U2---1 775 785 760 785 10 931,100 720,457,500 72 93.500 785 T/J 23,900 775 B 110,300 217 MYRX Hanson International Tbk. --S6XXO2 111 111 110 111 0 432,110,700 47,856,218,800 763 75.700 111 T/J 47,528,000 110 B 1,058,900 218 NASA Ayana Land International Tbk. --U9---2 424 426 424 424 0 6,600 2,798,600 5 411.650 426 J 181,500 424 T/B 133,200 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,060 4,060 3,970 3,970 -90 116,800 468,534,000 242 1,221.538 3,970 T/J 11,600 3,960 B 100 220 NIRO Nirvana Development Tbk. --U6---2 91 94 89 89 -2 1,755,300 157,392,600 29 84.762 90 J 27,500 89 T/B 440,400 221 NISP Bank OCBC NISP Tbk. --U8---1 1,870 1,900 1,850 1,870 0 319,600 596,812,000 56 1,133.011 1,890 J 300 1,870 T/B 107,100 222 NOBU Bank Nationalnobu Tbk. --M8---1 870 900 870 900 30 47,200 41,712,000 16 240.000 905 J 20,000 880 B 900 223 NRCA Nusa Raya Cipta Tbk. --S6---1 422 426 418 426 4 1,472,900 622,580,200 88 50.118 428 J 174,000 426 T/B 86,300 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 1,900 J 600 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 765 810 755 780 15 128,700 101,387,000 65 1,543.179 780 T/J 51,600 770 B 3,700 226 PALM Provident Agro Tbk. --U1---2 310 320 270 316 6 629,600 188,766,000 21 86.369 316 T/J 13,100 296 B 3,000 227 PANS Panin Sekuritas Tbk. --U8---1 2,380 2,380 2,370 2,370 -10 700 1,665,000 3 1,723.636 2,390 J 3,000 2,300 B 1,000 228 PBID Panca Budi Idaman Tbk. --U3---2 930 935 925 935 5 604,100 563,578,500 109 110.000 935 T/J 35,600 930 B 9,400 229 PBRX Pan Brothers Tbk. --S4K--1 494 505 496 500 6 20,472,600 10,226,706,900 5,863 884.956 505 J 14,700 500 T/B 1,600 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,740 J 500 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,160 0 0 2,160 0 0 0 0 1,440.000 0 J 0 0 B 0 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,395 1,730 1,300 1,730 335 30,600 43,089,000 30 337.561 1,730 T/J 1,800 1,690 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,220 3,220 3,220 20 200 644,000 1 1,336.155 3,220 T/J 900 3,190 B 1,000 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,440 1,395 1,415 20 3,535,200 5,015,027,000 841 2,355.977 1,415 T/J 170,500 1,410 B 90,100 235 PNIN Paninvest Tbk. --U8---1 1,400 1,445 1,350 1,380 -20 967,900 1,343,895,000 406 1,467.461 1,380 T/J 4,800 1,375 B 25,000 236 PNLF Panin Financial Tbk. --S8---1 302 308 296 296 -6 31,096,100 9,384,947,800 1,138 319.931 298 J 10,000 296 T/B 508,200 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,290 0 0 1,290 0 0 0 0 644.562 1,100 J 700 970 B 200 238 POOL Pool Advista Indonesia Tbk. --U9K--2 3,950 4,010 3,960 4,000 50 33,046,000 131,795,178,000 473 2,538.860 4,010 J 207,500 4,000 T/B 320,900 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 396 398 388 390 -6 85,800 33,390,600 16 72.897 396 J 16,800 390 T/B 19,700 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,220 1,210 1,215 15 196,700 239,855,000 62 81.000 1,220 J 1,800 1,215 T/B 700 241 PPRE PP Presisi Tbk. --U7---1 396 400 390 394 -2 1,926,500 758,086,800 164 91.628 394 T/J 102,100 392 B 508,000 242 PPRO PP Properti Tbk. --S6K--1 197 202 196 196 -1 38,722,200 7,670,981,800 1,127 423.784 197 J 2,694,900 196 T/B 3,127,700 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,670 3,650 3,610 3,650 -20 1,000 3,618,000 5 56.154 3,650 T/J 275,600 3,600 B 200 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 204 199 199 1 2,378,800 476,677,100 139 645.622 200 J 524,600 199 T/B 434,200 245 PTBA Bukit Asam Tbk. --S2BXO1 3,340 3,340 3,180 3,300 -40 63,009,400 205,962,264,000 6,252 2,869.565 3,300 T/J 9,116,700 3,290 B 520,800 246 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,190 3,120 3,180 0 9,238,400 29,253,590,000 2,172 597.744 3,190 J 88,000 3,180 T/B 437,600 247 PTRO Petrosea Tbk. --M2---1 2,550 2,780 2,550 2,780 230 16,600,300 44,971,968,000 3,720 2,224.000 2,790 J 226,200 2,780 T/B 42,100 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 400 6,000 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 690 705 685 685 -5 24,103,400 16,720,203,000 2,720 2,640.811 690 J 12,700 685 T/B 2,315,900 250 RAJA Rukun Raharja Tbk. --S7---1 400 444 400 432 32 26,781,400 11,347,776,400 2,299 1,483.924 434 J 9,000 432 T/B 151,100 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,230 1,190 1,220 30 10,733,200 13,075,272,500 1,069 762.500 1,220 T/J 4,105,500 1,215 B 100,400 252 RDTX Roda Vivatex Tbk --U6---1 6,000 6,250 5,900 5,900 -100 19,000 114,212,500 33 310.822 6,125 J 100 5,900 T/B 2,000 253 RIMO Rimo International Lestari Tbk --S9---2 148 150 146 147 -1 831,558,400 123,598,448,200 1,025 80.706 148 J 831,800 147 T/B 805,900 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 370 322 332 0 2,300 760,800 6 2,597.809 332 T/J 3,800 326 B 5,000 255 RODA Pikko Land Development Tbk. --U6---2 175 177 176 176 1 200 35,300 2 281.015 176 T/J 2,900 172 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,315 1,275 1,295 -5 928,200 1,207,010,000 299 507.843 1,300 J 50,000 1,295 T/B 863,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 580 605 575 605 25 1,830,900 1,077,982,500 385 756.250 605 T/J 4,600 600 B 48,000 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,500 9,650 9,650 9,650 150 6,800 65,620,000 12 6,225.806 9,700 J 500 9,200 B 100 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,870 2,690 2,810 100 31,357,400 87,527,217,000 2,831 1,271.188 2,840 J 15,000 2,810 T/B 467,400 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 0 0 880 0 0 0 0 984.285 900 J 20,000 880 B 100 262 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,430 2,550 0 196,600 493,454,000 98 108.974 2,550 T/J 64,300 2,540 B 7,300 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 58.088 1,500 J 100 1,150 B 12,500 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 785 775 785 0 1,235,900 967,126,000 57 560.714 785 T/J 59,200 780 B 10,000 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 650 680 650 675 25 21,152,400 14,157,971,000 1,271 116.379 680 J 1,466,300 675 T/B 387,800 267 SILO Siloam International Hospitals Tbk. --U9---1 8,900 9,000 8,875 8,875 -25 84,300 752,577,500 248 100.797 8,900 J 1,000 8,875 T/B 400 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 530 520 525 -5 5,976,400 3,142,536,000 632 47.727 525 T/J 1,085,600 520 B 2,533,800 269 SIPD Sierad Produce Tbk. --U3---2 1,005 1,010 965 1,000 -5 979,500 962,115,000 22 1.111 1,000 T/J 69,500 995 B 100 270 SKBM Sekar Bumi Tbk. --U5---2 675 0 0 675 0 0 0 0 586.957 720 J 1,300 680 B 100 271 SMAR Smart Tbk. --U1---2 3,780 0 0 3,780 0 0 0 0 1,248.926 3,780 J 1,000 3,560 B 800 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,280 3,280 3,180 3,190 -90 199,300 638,487,000 263 569.643 3,200 J 121,600 3,190 T/B 57,300 273 SMCB Holcim Indonesia Tbk. --M3---1 895 905 895 905 10 98,500 88,556,000 97 1,092.995 905 T/J 53,000 900 B 2,500 274 SMDR Samudera Indonesia Tbk. --S7---1 555 560 540 540 -15 5,089,300 2,778,603,500 591 2,167.108 545 J 221,200 540 T/B 548,900 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,190 1,230 1,185 1,205 15 36,329,400 43,812,550,500 2,320 1,979.954 1,205 T/J 2,285,300 1,200 B 313,600 276 SMRU SMR Utama Tbk. --U2---2 505 540 500 500 -5 151,600 78,138,500 27 122.274 510 J 8,200 500 T/B 30,300 277 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,335 1,320 1,330 0 782,800 1,038,476,000 167 3,552.445 1,330 T/J 333,700 1,320 B 8,300 278 SOCI Soechi Lines Tbk. --M7---1 278 280 276 276 -2 15,393,400 4,277,674,800 679 50.182 278 J 801,100 276 T/B 2,450,800 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 199 194 195 -13 59,900 11,802,400 26 208.109 197 J 2,500 195 T/B 53,000 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 388 390 382 382 -6 31,848,300 12,225,350,600 1,021 159.167 384 J 541,800 382 T/B 1,786,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,890 3,800 3,850 30 50,100 191,815,000 22 70.000 3,850 T/J 2,800 3,820 B 800 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 610 595 600 -5 20,607,100 12,382,826,500 965 246.154 600 T/J 236,400 595 B 1,332,700 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,490 1,495 1,470 1,485 -5 24,299,600 35,946,529,500 668 221.642 1,485 T/J 32,300 1,475 B 100,100 284 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 4,000 J 3,000 3,950 B 2,000 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 21,600 1,080,000 14 64.769 50 T/J 411,435,700 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,750 3,710 3,710 0 1,930,300 7,184,347,000 652 3,372.727 3,720 J 36,400 3,710 T/B 85,400 288 TARA Sitara Propertindo Tbk. --S6K--1 785 785 770 780 -5 37,096,300 28,973,598,500 2,640 735.849 780 T/J 231,100 770 B 318,700 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,075 6,125 6,000 6,100 25 2,689,400 16,403,790,000 950 301.235 6,125 J 39,900 6,075 B 96,300 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,205 1,225 1,200 1,200 -5 1,238,600 1,496,059,000 324 273.255 1,205 J 469,600 1,195 B 78,900 291 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 17,750 J 12,000 16,000 B 500 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 920 945 920 920 0 518,700 477,368,500 22 296.774 925 J 30,000 915 B 45,000 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 800 790 790 -10 200 159,000 2 179.025 790 T/J 3,400 725 B 100 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,600 J 300 2,300 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 530 520 525 5 756,100 395,480,000 146 262.500 525 T/J 3,000 520 B 3,700 296 TINS Timah Tbk. --S2K--1 1,070 1,080 1,055 1,065 -5 15,084,200 16,073,165,500 1,590 544.209 1,065 T/J 732,400 1,060 B 150,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,850 4,900 4,590 4,630 -220 6,512,700 30,378,755,000 2,006 286.265 4,640 J 150,000 4,630 T/B 208,100 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,095 1,150 1,110 1,110 15 9,500 10,824,000 8 510.603 1,140 J 10,000 1,100 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 0 0 2,600 0 0 0 0 136.842 2,590 J 2,500 2,580 B 5,000 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,150 4,200 4,090 4,190 40 7,567,600 31,255,481,000 1,048 1,351.613 4,190 T/J 123,100 4,170 B 96,600 301 TOTL Total Bangun Persada Tbk. --S6---1 735 760 735 740 5 1,132,600 842,575,000 213 265.971 740 T/J 564,800 735 B 100,000 302 TOTO Surya Toto Indonesia Tbk. --U3---2 394 396 394 394 0 6,500 2,573,600 5 1,278.100 396 J 14,400 394 T/B 7,800 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,670 3,830 3,670 3,700 30 439,700 1,626,693,000 452 3,536.507 3,700 T/J 228,500 3,680 B 32,900 304 TRAM Trada Alam Minera Tbk. --U7LKO1 328 338 328 328 0 204,705,100 67,960,240,800 2,933 271.088 330 J 1,092,900 328 T/B 3,549,600 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 141 142 139 140 -1 89,100 12,455,800 22 141.079 140 T/J 1,600 139 B 13,500 306 TRST Trias Sentosa Tbk. --U3---1 402 408 390 408 6 2,100 820,800 2 243.379 408 T/J 52,500 394 B 10,000 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,665 1,685 1,665 1,670 5 30,900 51,721,000 37 297.916 1,675 J 600 1,665 B 5,500 308 TURI Tunas Ridean Tbk. --M9---1 1,200 1,230 1,205 1,230 30 1,150,600 1,398,408,500 22 2,733.333 1,230 T/J 346,900 1,225 B 267,300 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,310 1,270 1,305 25 259,100 335,524,500 77 2,530.247 1,310 J 200 1,305 T/B 75,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,550 3,400 3,550 100 9,800 33,804,000 20 131.478 3,550 T/J 400 3,520 B 200 311 VICO Victoria Investama Tbk. --U8---1 198 198 191 197 -1 2,200 422,700 5 157.600 197 T/J 22,800 192 B 4,000 312 VIVA Visi Media Asia Tbk. --S9---1 306 312 304 308 2 5,531,400 1,704,853,200 1,011 102.667 308 T/J 1,770,700 306 B 145,000 313 VOKS Voksel Electric Tbk. --S4---1 250 264 230 230 -20 862,300 213,469,000 261 101.741 254 J 10,000 230 T/B 333,500 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 276 280 274 274 -2 4,477,900 1,240,680,400 256 94.483 276 J 1,050,900 274 T/B 2,428,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,020 2,020 -20 19,989,100 40,584,954,000 2,470 519.209 2,030 J 86,300 2,020 T/B 574,900 316 WINS Wintermar Offshore Marine Tbk. --U7---1 346 346 332 340 -6 37,000 12,565,600 55 91.948 346 J 1,000 340 T/B 100 317 WOOD Integra Indocabinet Tbk. --S5---2 222 226 222 222 0 995,900 221,521,200 116 85.385 222 T/J 97,300 220 B 956,500 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 472 476 464 472 0 136,058,300 64,079,557,200 3,283 96.327 472 T/J 3,019,000 470 B 7,106,400 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,800 2,850 2,770 2,810 10 25,790,500 72,623,071,000 2,395 758.435 2,820 J 10,300 2,810 T/B 2,192,000 320 WTON Wijaya Karya Beton Tbk. --S3K--1 590 600 585 595 5 9,734,000 5,761,465,500 696 100.847 595 T/J 786,000 590 B 1,576,600 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,760 1,765 1,755 1,760 0 6,038,200 10,625,680,500 353 1,257.143 1,760 T/J 20,000 1,755 B 1,637,800 Total 6,647,045,900 3,769,725,296,300 226,392 4,152,772,400 149,725,000 Jakarta, 02 February 2018 Trading Division