List of Securities Quotation: IDX SMC Composite Date: Friday, 22 December 2017 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 13,025 12,900 12,950 0 310,800 4,023,872,500 400 1,052.025 12,950 T/J 129,500 12,925 B 51,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,400 J 4,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,280 0 0 2,280 0 0 0 0 60.800 2,400 J 200,000 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,150 1,155 1,130 1,140 -10 2,818,300 3,209,901,000 622 1,390.244 1,140 T/J 304,100 1,135 B 157,600 5 ACST Acset Indonusa Tbk. --U6---1 2,520 2,520 2,490 2,500 -20 194,800 487,261,000 43 104.985 2,500 T/J 687,800 2,490 B 14,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,910 1,910 1,885 1,900 -10 9,439,700 17,921,213,500 1,237 1,492.151 1,900 T/J 395,000 1,895 B 120,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,125 7,100 7,100 25 235,200 1,675,732,500 23 305.376 7,150 J 3,500 7,100 T/B 10,500 8 AGII Aneka Gas Industri Tbk. --S3---1 620 630 620 620 0 1,756,000 1,095,948,000 57 56.364 625 J 46,000 620 T/B 221,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 530 520 525 0 2,472,500 1,298,521,500 143 857.731 530 J 310,200 525 T/B 377,100 10 AGRS Bank Agris Tbk. --M8---2 254 252 242 244 -10 15,600 3,831,000 11 221.818 246 J 200 242 B 15,500 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 496 478 478 -2 35,106,600 17,076,286,000 5,016 58.180 480 J 309,500 478 T/B 545,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,375 6,200 6,350 125 5,374,100 33,885,542,500 1,589 5,060.930 6,350 T/J 707,600 6,325 B 102,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 396 370 390 4 12,804,500 4,993,693,200 13 194.848 390 T/J 69,900 388 B 5,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 0 0 380 0 0 0 0 361.905 398 J 200 360 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,125 6,125 5,975 6,125 0 17,200 104,457,500 33 250.000 6,100 J 100 5,975 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 650 630 620 620 -30 198,400 123,932,000 29 1,582.077 620 T/J 60,000 615 B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,150 1,120 1,135 0 32,200 36,874,000 19 94.583 1,150 J 8,700 1,135 T/B 800 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 625 640 625 630 5 7,568,100 4,791,402,500 737 415.375 635 J 481,300 630 T/B 1,038,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,600 154,148,000 3 113.956 1,780 T/J 6,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 440 440 440 440 0 11,800 5,192,000 5 468.005 442 J 235,300 440 T/B 215,700 21 APLN Agung Podomoro Land Tbk. --M6---1 208 210 202 202 -6 14,372,500 2,936,649,800 623 55.342 204 J 704,400 202 T/B 4,841,200 22 ARII Atlas Resources Tbk. --U2---2 865 860 860 860 -5 2,500 2,150,000 1 57.333 860 T/J 2,200 760 B 2,000 23 ARMY Armidian Karyatama Tbk. --U6---2 202 238 208 230 28 38,478,400 8,672,136,600 2,833 76.667 230 T/J 281,500 228 B 25,000 24 ARNA Arwana Citramulia Tbk. --S3---1 340 342 334 342 2 141,800 48,159,200 58 2,324.475 344 J 36,300 342 T/B 1,600 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,350 1,260 1,350 50 39,100 52,042,000 22 279.897 1,350 T/J 65,900 1,280 B 12,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 870 875 860 875 5 1,300,000 1,125,688,500 438 1,620.370 875 T/J 39,400 855 B 50,300 27 ASRI Alam Sutera Realty Tbk. --S6K--1 360 366 356 356 -4 9,817,300 3,528,731,200 623 339.048 358 J 331,800 356 T/B 328,000 28 ATIC Anabatic Technologies Tbk. --U9---1 800 790 715 785 -15 1,500 1,150,500 6 112.143 910 J 3,000 770 B 500 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 2,100 2,100 2,070 2,070 -30 16,400 34,028,000 24 1,872.117 2,140 J 100 2,080 B 500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 5,062,700 253,139,300 24 57.388 51 J 1,834,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 208 208 208 208 0 107,700 22,401,600 10 153.353 208 T/J 22,300 206 B 132,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,450 0 0 1,450 0 0 0 0 1,812.500 1,445 J 2,500 1,390 B 9,000 34 BBKP Bank Bukopin Tbk. --S8---1 585 585 570 570 -15 952,600 545,875,500 118 169.094 575 J 4,000 570 T/B 4,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,375 J 210,600 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,510 3,530 3,490 3,500 -10 13,047,200 45,678,756,000 1,087 456.522 3,510 J 6,976,800 3,500 T/B 2,101,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 304 346 304 346 42 20,685,600 6,593,168,800 443 352.270 346 T/J 1,706,900 322 B 23,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,200 1,495 1,015 1,495 295 15,500 20,151,500 26 605.226 1,495 T/J 500 1,100 B 500 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 6,000 6,075 5,950 6,000 0 2,852,300 17,120,012,500 514 3.388 6,025 J 2,900 6,000 T/B 391,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 938,300 46,915,000 42 217.306 50 T/J 133,951,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 252 244 252 4 14,356,700 3,591,654,400 584 148.235 252 T/J 145,000 250 B 260,400 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 675 690 675 690 15 82,200 55,861,000 8 3,535.923 690 T/J 7,000 685 B 5,100 44 BGTG Bank Ganesha Tbk. --S8---2 80 82 79 82 2 355,200 28,466,500 49 79.612 81 J 100,000 80 B 1,900 45 BHIT MNC Investama Tbk. --S9K--1 95 95 91 91 -4 16,749,900 1,570,661,500 307 266.121 93 J 202,000 91 T/B 100,100 46 BINA Bank Ina Perdana Tbk. --U8---2 910 910 910 910 0 17,656,400 16,067,324,000 13 514.136 935 J 20,000 910 T/B 60,400 47 BIPI Benakat Integra Tbk. --S2K--2 73 74 71 72 -1 13,617,600 986,256,400 482 51.429 73 J 1,445,500 72 T/B 643,600 48 BIRD Blue Bird Tbk. --U7---1 3,320 3,330 3,300 3,320 0 26,500 87,840,000 46 51.077 3,330 J 1,500 3,320 T/B 1,400 49 BISI BISI International Tbk. --S1---1 1,770 1,770 1,760 1,770 0 75,600 133,762,000 7 885.000 1,770 T/J 184,100 1,755 B 10,800 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,300 2,240 2,250 -20 12,898,300 29,498,995,000 889 375.000 2,260 J 21,000 2,250 T/B 464,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 710 700 700 5 4,871,100 3,429,721,000 443 162.791 705 J 1,249,900 700 T/B 2,484,800 52 BKSL Sentul City Tbk. --S6K--1 133 135 131 131 -2 26,318,900 3,483,332,900 1,581 9.052 132 J 768,000 131 T/B 6,931,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 210 220 208 216 6 30,300 6,371,800 13 495.640 216 T/J 4,400 204 B 5,000 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 9,200 10,000 10,000 10,000 800 500 5,000,000 1 333.333 10,200 J 300 9,100 B 500 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 348 322 344 2 37,500 12,680,000 5 107.500 330 J 10,000 320 B 10,000 57 BMTR Global Mediacom Tbk. --S9LKO1 600 600 585 585 -15 25,225,000 15,091,567,500 3,580 476.152 585 T/J 221,900 580 B 849,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 693,000 34,650,000 1,807 1.719 50 T/J 2,756,988,400 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,365 1,370 1,345 1,360 -5 1,592,500 2,160,154,500 583 10.042 1,360 T/J 2,308,900 1,350 B 1,600 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 266 266 260 264 -2 444,700 116,253,000 44 3.120 266 J 125,500 264 T/B 4,000 61 BNLI Bank Permata Tbk. --M8K--1 610 615 605 610 0 856,800 521,881,000 85 6.642 610 T/J 102,900 605 B 160,900 62 BOGA Bintang Oto Global Tbk. --S9---2 610 615 605 605 -5 1,362,800 831,622,500 152 587.379 610 J 111,700 605 T/B 28,400 63 BOLT Garuda Metalindo Tbk. --U4---2 970 980 965 970 0 543,700 529,716,500 417 176.364 970 T/J 12,400 965 B 28,400 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 1,160.000 6,000 J 1,100 5,900 B 500 65 BRAM Indo Kordsa Tbk. --U4---1 6,850 7,725 6,900 7,725 875 1,300 9,242,500 8 300.648 7,250 J 600 6,900 B 2,200 66 BRMS Bumi Resources Minerals Tbk. --U9---2 71 72 69 69 -2 31,406,100 2,198,507,600 311 10.866 70 J 3,860,300 69 T/B 12,854,800 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,125 J 14,500 1,100 B 5,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,280 2,300 2,270 2,270 -10 18,746,600 42,799,576,000 1,446 177.773 2,280 J 15,400 2,270 T/B 2,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,685 1,710 1,675 1,690 5 5,832,200 9,879,088,000 1,112 331.045 1,695 J 205,000 1,690 T/B 96,800 70 BSIM Bank Sinarmas Tbk. --U8---1 760 880 870 870 110 1,300 1,132,000 3 593.375 870 T/J 1,000 810 B 1,500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,090 2,090 2,070 2,090 0 6,000 12,480,000 3 107.179 2,090 T/J 4,000 2,030 B 24,900 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,740 1,740 1,740 1,740 0 500 870,000 1 1,299.186 1,745 J 6,000 1,600 B 200 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 109 110 94 104 -5 11,520,600 1,202,159,000 1,060 796.813 104 T/J 499,900 103 B 114,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 275,648,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,400 2,430 2,340 2,390 -10 3,108,600 7,280,129,000 114 462.674 2,390 T/J 2,500 2,370 B 1,400 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,420 1,450 1,450 1,450 30 100 145,000 1 245.763 1,400 J 200 1,390 B 100 77 BUMI Bumi Resources Tbk. --S2LKO2 278 282 270 274 -4 312,693,000 85,999,857,800 3,472 15.902 276 J 3,956,900 274 T/B 1,498,600 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 525 498 480 498 -27 10,700 5,148,600 2 191.538 498 T/J 1,500 482 B 300 79 BVIC Bank Victoria International Tbk. --S8---1 240 252 240 242 2 605,500 148,240,800 53 228.835 244 J 6,300 242 T/B 41,500 80 BWPT Eagle High Plantations Tbk. --U1K--1 179 181 178 178 -1 21,853,700 3,907,341,800 554 38.930 179 J 7,505,000 178 T/B 432,300 81 BYAN Bayan Resources Tbk. --U2---1 10,600 10,600 10,600 10,600 0 20,000 212,000,000 6 182.759 10,600 T/J 5,000 10,500 B 5,100 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,250 1,335 1,250 1,295 45 32,500 41,487,000 41 74.000 1,325 J 20,100 1,295 T/B 1,100 83 CASA Capital Financial Indonesia Tbk. --S8K--2 364 364 364 364 0 1,200 436,800 4 280.000 366 J 363,800 364 T/B 357,000 84 CASS Cardig Aero Services Tbk. --U7---2 750 0 0 750 0 0 0 0 187.500 750 J 1,000 700 B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 80 81 79 80 0 158,000 12,561,200 36 512.000 80 T/J 12,500 79 B 500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 272 276 -4 213,400 58,052,400 4 21.597 280 J 92,900 276 T/B 100 87 CITA Cita Mineral Investindo Tbk. --U2---2 900 0 0 900 0 0 0 0 3,265.839 0 J 0 0 B 0 88 CLEO Sariguna Primatirta Tbk. --S5---2 785 790 765 765 -20 2,225,300 1,736,709,000 293 665.217 765 T/J 210,800 760 B 91,300 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,470 1,435 1,465 -5 10,300 15,024,000 72 140.183 1,465 T/J 51,200 1,440 B 100 90 COWL Cowell Development Tbk. --M6---2 850 870 860 860 10 409,500 353,963,500 66 661.538 865 J 7,600 855 B 2,000 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,120 3,190 3,130 3,180 60 1,436,000 4,544,195,000 829 14,482.853 3,180 T/J 108,900 3,170 B 1,000 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 156,100 7,805,000 309 45.455 50 T/J 128,885,300 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 420 420 400 420 0 20,000 8,200,000 4 211.945 420 T/J 9,900 404 B 100 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 945 970 970 970 25 100 97,000 1 323.333 965 J 18,500 850 B 10,000 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,185 1,175 1,175 -5 1,096,700 1,292,824,500 676 263.076 1,180 J 69,400 1,175 T/B 3,000 97 DART Duta Anggada Realty Tbk. --U6---1 312 312 312 312 0 200 62,400 1 57.677 312 T/J 700 308 B 100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,000 300,000 1 16.496 50 T/J 139,007,600 0 B 0 99 DILD Intiland Development Tbk. --S6---1 356 358 352 352 -4 5,224,100 1,850,853,400 171 61.339 354 J 40,000 352 T/B 28,600 100 DKFT Central Omega Resources Tbk. --U2---2 386 384 378 384 -2 143,000 54,864,800 10 986.386 384 T/J 7,500 380 B 10,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,480 4,500 4,490 4,500 20 96,100 432,250,000 17 26,899.396 4,500 T/J 124,800 4,480 B 20,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 169 173 167 167 -2 3,352,900 568,374,400 181 79.524 170 J 2,000 168 B 446,600 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,210 2,220 2,180 2,220 10 30,200 66,938,000 6 1,950.123 2,220 T/J 5,000 2,210 B 10,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 745 755 725 725 -20 11,661,600 8,587,497,000 1,308 981.534 730 J 139,000 725 T/B 3,439,100 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 280 284 276 276 -4 131,900 36,600,800 24 50.182 282 J 5,000 276 T/B 3,500 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 440 446 442 442 2 1,094,300 485,168,400 48 119.459 442 T/J 306,100 430 B 4,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,000 0 0 14,000 0 0 0 0 933.333 14,000 J 1,900 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,400 J 20,000 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 1,955 1,940 1,955 15 8,100 15,729,500 5 719.619 1,975 J 100 1,930 B 5,000 110 ELSA Elnusa Tbk. --S2K--1 360 364 356 356 -4 26,062,900 9,336,560,200 1,140 89.000 358 J 276,000 356 T/B 1,458,500 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 328,404,200 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 1,100 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 780 785 775 775 -5 4,671,500 3,636,313,500 554 77.500 775 T/J 24,300 770 B 277,000 114 ESSA Surya Esa Perkasa Tbk. --U2---1 182 182 177 182 0 372,800 67,260,600 45 298.361 182 T/J 468,100 179 B 24,200 115 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,890 2,830 2,880 0 4,370,300 12,468,924,000 2,335 146.162 2,880 T/J 68,500 2,850 B 10,000 116 FAST Fast Food Indonesia Tbk. --U9---2 1,425 1,450 1,425 1,450 25 79,500 114,407,000 7 2,280.412 1,450 T/J 5,000 1,405 B 500 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,025 5,050 4,980 5,000 -25 191,600 961,242,000 50 1,145.843 5,000 T/J 1,400 4,990 B 13,500 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,640 1,695 1,500 1,695 55 867,200 1,382,762,000 200 339.000 1,695 T/J 22,000 1,670 B 6,700 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,920.000 2,570 J 1,100 2,400 B 100 120 FMII Fortune Mate Indonesia Tbk --U6---2 520 555 500 555 35 632,300 331,423,000 12 555.000 555 T/J 4,500 390 B 3,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 760 770 0 20,863,900 15,927,980,000 26 350.000 770 T/J 420,200 760 B 96,800 122 FPNI Lotte Chemical Titan Tbk. --M3---2 202 208 185 188 -14 10,491,500 2,048,999,700 1,296 57.025 189 J 56,100 188 T/B 126,400 123 FREN Smartfren Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 2.778 50 J 8,773,200 0 B 0 124 GEMS Golden Energy Mines Tbk. CDU2---1 2,750 2,800 2,750 2,750 0 2,200 6,060,000 10 110.000 2,750 T/J 2,500 2,710 B 1,000 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 304 306 298 302 -2 3,526,800 1,069,873,400 500 40.597 304 J 306,400 302 T/B 805,900 126 GJTL Gajah Tunggal Tbk. --S4K--1 690 705 685 695 5 6,780,500 4,727,572,000 1,739 136.446 700 J 514,600 695 T/B 131,100 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 314 322 306 310 -4 10,924,200 3,394,574,600 815 77.500 312 J 164,700 310 T/B 1,616,800 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,200 10,200 10,200 10,200 0 500 5,100,000 1 1,773.913 10,200 T/J 900 8,200 B 200 129 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---1 158 157 152 157 -1 8,300 1,288,500 12 62.800 157 T/J 19,800 151 B 2,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 0 0 496 0 0 0 0 78.217 496 J 100,100 376 B 200 132 HERO Hero Supermarket Tbk. --U9---1 970 0 0 970 0 0 0 0 2,024.714 970 J 2,000 920 B 200 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 3,100 3,000 3,000 10 162,500 494,788,000 117 918.386 3,060 J 4,600 3,000 T/B 200 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 730 725 730 5 1,200 870,500 2 1,123.077 725 J 1,000 680 B 100 135 HRTA Hartadinata Abadi Tbk. --M5---2 290 292 284 288 -2 339,900 97,560,200 43 96.000 288 T/J 104,600 286 B 316,600 136 HRUM Harum Energy Tbk. --S2K--1 2,150 2,150 2,100 2,120 -30 634,900 1,344,829,000 280 40.769 2,120 T/J 4,800 2,110 B 19,100 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,100 J 200 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 910 910 910 910 0 1,500 1,365,000 3 71.094 990 J 1,000 910 T/B 2,500 139 IIKP Inti Agri Resources Tbk --U5---2 330 334 326 328 -2 250,316,800 82,617,608,200 275 629.583 330 J 57,800 328 T/B 836,600 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 845 845 845 0 1,000 845,000 5 113.442 845 T/J 900 840 B 200 141 IMJS Indomobil Multi Jasa Tbk. XRM8---1 274 290 270 290 16 4,353,800 1,213,633,600 481 58.000 290 T/J 1,852,200 278 B 7,800 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,080 1,080 0 229,200 247,536,000 37 284.211 1,085 J 88,100 1,080 T/B 1,100 143 INAF Indofarma Tbk. --U5K--1 5,800 0 0 5,800 0 0 0 0 2,320.000 0 J 0 0 B 0 144 INCO Vale Indonesia Tbk. --S2XXO1 2,840 2,850 2,790 2,800 -40 4,185,500 11,750,705,000 918 1,142.857 2,810 J 16,300 2,800 T/B 96,800 145 INDY Indika Energy Tbk. --S7K--1 3,100 3,120 3,020 3,040 -60 8,213,900 25,112,149,000 1,769 103.051 3,050 J 189,000 3,040 T/B 217,700 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,375 5,425 5,350 5,400 25 2,128,200 11,481,910,000 5,460 278.254 5,425 J 86,300 5,400 T/B 924,400 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 82 80 80 0 2,425,300 195,733,300 84 0.457 81 J 401,200 80 T/B 295,400 148 INPP Indonesian Paradise Property Tbk. --M9---2 645 665 640 640 -5 4,561,000 2,979,317,000 398 609.524 645 J 39,700 640 T/B 126,800 149 INTA Intraco Penta Tbk. --U9---2 424 424 422 424 0 2,785,200 1,176,141,800 150 298.884 424 T/J 87,400 422 B 122,800 150 ISAT Indosat Tbk. --S7K--1 4,750 4,780 4,700 4,780 30 150,400 717,038,000 538 341.429 4,790 J 1,800 4,780 T/B 237,600 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 131 136 122 122 -9 3,542,900 444,287,200 266 41.356 124 J 1,600 122 T/B 69,000 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,300 20,650 20,300 20,400 100 1,151,700 23,600,280,000 1,388 145.714 20,425 J 6,300 20,400 T/B 14,200 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 125 130 122 122 -3 482,700 61,108,200 53 87.143 123 J 61,800 122 T/B 600 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 472 472 0 1,100 519,200 2 267.741 472 T/J 13,400 456 B 20,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 545 545 545 545 0 100 54,500 1 451.095 545 T/J 99,900 460 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,300 1,300 1,270 1,280 -20 2,862,000 3,669,555,000 721 349.918 1,280 T/J 834,500 1,275 B 123,900 157 JRPT Jaya Real Property Tbk. --S6---1 860 860 850 860 0 1,800,100 1,546,086,000 37 826.923 860 T/J 99,900 855 B 13,900 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,325 6,225 6,300 0 2,944,100 18,461,335,000 1,370 371.506 6,325 J 165,300 6,300 T/B 2,045,000 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,500 J 1,000 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,590 2,780 2,560 2,560 -30 9,863,700 26,242,747,000 3,222 2,560.000 2,570 J 28,000 2,560 T/B 42,800 161 KBLI KMI Wire & Cable Tbk. --S4K--1 432 434 428 428 -4 3,420,700 1,469,775,400 313 52.005 430 J 37,500 428 T/B 50,300 162 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 163 KIJA Kawasan Industri Jababeka Tbk. --S6---1 288 288 284 286 -2 15,096,800 4,316,013,400 283 9.923 286 T/J 561,200 284 B 793,300 164 KINO Kino Indonesia Tbk. --U5---2 2,020 2,070 2,070 2,070 50 500 1,035,000 1 54.474 2,070 T/J 4,100 2,020 B 700 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,910 2,920 -20 340,300 996,754,000 56 973.333 2,920 T/J 22,900 2,910 B 10,400 166 KKGI Resource Alam Indonesia Tbk. --S2---1 310 310 304 310 0 223,800 68,867,600 34 1,087.719 310 T/J 19,600 306 B 13,600 167 KMTR Kirana Megatara Tbk. XDM3---2 470 510 450 470 0 236,700 109,634,200 62 102.620 480 J 25,000 474 B 500 168 KPIG MNC Land Tbk. --U9---2 1,345 1,330 1,205 1,315 -30 8,000 10,121,500 9 282.960 1,315 T/J 700 1,205 B 500 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,760 2,740 2,750 0 120,700 331,607,000 39 1,000.000 2,760 J 3,200 2,750 T/B 200 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 368 374 362 362 -6 6,871,400 2,507,224,400 511 45.005 364 J 752,800 362 T/B 5,300 171 KREN Kresna Graha Investama Tbk. --S8K--1 515 520 510 515 0 20,276,800 10,443,823,000 2,771 5,357.886 515 T/J 772,100 510 B 485,100 172 LINK Link Net Tbk. CDS9K--1 5,125 5,225 5,100 5,200 75 2,782,400 14,460,795,000 308 325.000 5,250 J 700 5,200 T/B 882,300 173 LPCK Lippo Cikarang Tbk --S6---1 3,130 3,200 3,150 3,150 20 1,050,600 3,319,110,000 382 340.541 3,150 T/J 438,300 3,140 B 4,600 174 LPKR Lippo Karawaci Tbk. --S6XXO1 478 492 476 478 0 78,152,900 37,859,207,400 2,185 122.387 480 J 85,000 478 T/B 3,502,400 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,875 11,000 10,600 10,875 0 613,400 6,643,967,500 369 246.425 10,875 T/J 54,600 10,700 B 3,500 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,250 1,265 1,240 1,245 -5 6,185,100 7,720,948,000 738 321.290 1,250 J 541,200 1,245 T/B 507,300 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,700 1,700 1,400 1,405 -295 447,300 705,222,500 341 2,962.510 1,415 J 100 1,405 T/B 900 178 MAIN Malindo Feedmill Tbk. --U3---1 735 735 735 735 0 15,600 11,466,000 14 417.614 735 T/J 19,200 730 B 29,800 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,910 1,850 1,910 10 3,800 7,138,500 18 113.690 1,900 J 700 1,860 B 4,700 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,325 6,200 6,200 -100 90,200 562,180,000 145 992.000 6,275 J 200 6,200 T/B 36,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,600 1,600 1,590 1,600 0 1,869,200 2,989,371,000 182 640.000 1,600 T/J 89,700 1,590 B 113,100 182 MASA Multistrada Arah Sarana Tbk. --S4---1 282 286 282 284 2 1,213,400 344,064,200 48 201.934 284 T/J 363,400 282 B 458,500 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 3,990 3,990 3,990 0 200 798,000 1 1,574.555 3,990 T/J 4,100 3,870 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 2,990 2,930 2,930 -60 5,800 17,246,000 9 225.385 2,930 T/J 900 2,880 B 1,100 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 580 565 565 -15 916,300 521,702,500 220 35.312 570 J 19,900 565 T/B 13,900 186 MCAS M Cash Integrasi Tbk. --U9---2 2,020 2,030 1,990 1,990 -30 5,249,700 10,541,546,000 468 143.682 2,000 J 6,100 1,990 T/B 45,300 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 212 216 212 214 2 1,977,000 422,309,800 106 191.942 214 T/J 20,000 212 B 566,700 188 MDIA Intermedia Capital Tbk. --U9---1 178 185 165 165 -13 3,838,100 650,025,500 37 119.565 165 T/J 296,100 161 B 100 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,380 2,250 2,150 2,250 -130 193,400 425,038,000 11 112.500 2,250 T/J 10,100 2,200 B 4,500 190 MDLN Modernland Realty Tbk. --S6---1 300 308 296 300 0 2,060,600 623,458,800 263 89.033 300 T/J 120,400 298 B 190,200 191 MEDC Medco Energi Internasional Tbk. --S2K--1 860 905 855 895 35 121,370,200 107,924,592,000 7,002 1,576.343 895 T/J 1,096,100 890 B 786,100 192 MEGA Bank Mega Tbk. --U8---1 2,900 2,970 2,970 2,970 70 300 891,000 1 2,164.912 2,960 J 100 2,900 B 100 193 MERK Merck Tbk. --U5---2 8,400 0 0 8,400 0 0 0 0 22,147.810 8,600 J 500 8,400 B 900 194 META Nusantara Infrastructure Tbk. --S7---1 216 216 214 216 0 6,224,400 1,338,273,400 105 64.845 216 T/J 578,100 214 B 2,480,400 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,405 1,440 0 70,000 100,450,000 6 738.462 1,440 T/J 69,700 1,405 B 12,400 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,040 J 600 800 B 1,000,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,795 1,825 1,785 1,820 25 1,962,600 3,547,275,000 457 107.154 1,825 J 75,100 1,820 T/B 6,200 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,980 1,960 1,890 1,900 -80 364,500 696,934,000 131 1,809.524 1,925 J 6,000 1,900 T/B 45,500 199 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 254 260 250 260 6 4,129,900 1,055,568,200 284 650.000 260 T/J 19,900 258 B 200 200 MKPI Metropolitan Kentjana Tbk. --U6---2 36,200 36,200 35,300 35,375 -825 53,700 1,920,392,500 20 1,684.524 35,400 J 1,900 35,000 B 500 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,650 0 0 13,650 0 0 0 0 86,942.675 13,925 J 100 13,675 B 100 202 MLPL Multipolar Tbk. --S9K--1 143 147 141 147 4 7,946,400 1,140,395,300 433 16.861 147 T/J 368,800 146 B 2,000 203 MLPT Multipolar Technology Tbk. --U9---1 810 810 795 795 -15 1,400 1,122,000 4 165.625 800 J 19,100 795 T/B 1,500 204 MMLP Mega Manunggal Property Tbk. --U6---2 545 565 545 565 20 500,800 282,040,000 17 96.581 565 T/J 28,700 545 B 2,200 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,275 1,250 1,250 -15 9,847,000 12,422,390,000 2,037 138.889 1,255 J 1,100 1,250 T/B 462,600 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 925 875 900 -20 4,116,400 3,698,021,000 525 60.000 900 T/J 23,900 895 B 46,100 207 MPPA Matahari Putra Prima Tbk. --S9K--1 430 436 430 434 4 2,293,400 992,199,800 255 182.468 436 J 164,900 434 T/B 953,800 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,090 4,090 4,090 90 100 409,000 1 370.981 4,100 J 100 3,610 B 100 209 MSKY MNC Sky Vision Tbk. --U9---1 870 875 800 805 -65 186,000 151,235,000 100 52.961 810 J 4,200 805 T/B 22,000 210 MTDL Metrodata Electronics Tbk. --U9---1 605 620 595 620 15 218,300 134,989,000 18 1,116.152 620 T/J 107,400 595 B 8,000 211 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 212 MTLA Metropolitan Land Tbk. --U6---1 356 356 356 356 0 25,000 8,900,000 1 149.674 366 J 1,100 356 T/B 425,000 213 MYOH Samindo Resources Tbk. --S2---1 685 690 680 685 0 179,200 122,843,500 25 81.589 685 T/J 196,800 680 B 45,100 214 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,360 2,300 2,360 90 497,300 1,167,009,000 475 11,805.903 2,360 T/J 45,500 2,330 B 6,000 215 MYRX Hanson International Tbk. --S6XXO2 115 117 111 111 -4 627,720,300 70,791,281,400 908 75.700 113 J 20,200 111 T/B 1,063,300 216 NASA Ayana Land International Tbk. --U9---2 398 398 398 398 0 500 199,000 1 386.408 400 J 126,800 398 T/B 118,700 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,120 4,170 3,890 4,100 -20 630,100 2,539,701,000 776 1,261.538 4,100 T/J 13,600 4,090 B 2,000 218 NIRO Nirvana Development Tbk. --U6---2 58 62 57 62 4 4,640,600 279,826,200 107 59.048 62 T/J 114,900 61 B 279,900 219 NISP Bank OCBC NISP Tbk. --U8---1 1,935 0 0 1,935 0 0 0 0 1,172.393 1,940 J 4,000 1,900 B 300 220 NOBU Bank Nationalnobu Tbk. --M8---1 955 960 950 955 0 1,970,500 1,878,726,500 208 254.667 955 T/J 103,000 950 B 78,900 221 NRCA Nusa Raya Cipta Tbk. --S6---1 370 384 368 376 6 1,123,900 422,589,800 85 44.235 378 J 700 376 T/B 2,558,700 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 940 1,080 800 1,020 80 1,939,600 1,853,004,500 667 2,018.004 1,020 T/J 11,300 1,005 B 500 223 PALM Provident Agro Tbk. --U1---2 328 344 322 322 -6 700 231,800 5 88.009 334 J 200 322 T/B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,000 2,040 1,960 1,970 -30 44,300 88,332,500 34 1,432.727 2,000 J 5,000 1,970 T/B 1,100 225 PBRX Pan Brothers Tbk. --S4K--1 505 540 494 530 25 20,349,700 10,441,485,000 7,283 938.053 535 J 22,500 530 T/B 132,200 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,695 0 0 1,695 0 0 0 0 141.250 1,695 J 100 1,500 B 20,000 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,715 1,770 1,715 1,740 25 21,189,800 37,035,381,000 2,201 580.000 1,745 J 134,200 1,740 T/B 335,300 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,390 1,320 1,320 0 3,700 5,003,000 10 257.561 1,435 J 200 1,300 B 1,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 0 0 3,590 0 0 0 0 1,489.688 3,600 J 1,600 3,510 B 400 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,165 1,165 -10 221,800 259,136,000 62 1,939.727 1,165 T/J 19,300 1,160 B 2,300 231 PNIN Paninvest Tbk. --U8---1 890 895 885 885 -5 38,300 34,094,500 31 941.089 895 J 133,400 885 T/B 300 232 PNLF Panin Financial Tbk. --S8K--1 232 236 232 232 0 2,909,000 680,877,000 194 250.757 234 J 102,100 232 T/B 1,073,100 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,890 3,960 3,900 3,960 70 15,297,800 60,286,263,000 61 2,513.472 3,960 T/J 205,300 3,950 B 18,500 234 POWR Cikarang Listrindo Tbk. --M7---2 1,230 1,240 1,230 1,240 10 67,300 83,251,500 71 82.667 1,245 J 1,400 1,240 T/B 285,100 235 PPRE PP Presisi Tbk. --U7---1 368 396 364 396 28 6,148,300 2,351,827,400 499 92.093 396 T/J 660,100 384 B 250,000 236 PPRO PP Properti Tbk. --S6LKO1 189 190 185 186 -3 20,368,500 3,826,341,300 754 402.162 187 J 248,000 186 T/B 877,000 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,690 3,700 3,620 3,620 -70 4,800 17,398,000 8 55.692 3,690 J 4,200 3,610 B 200 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 168 170 163 166 -2 698,800 115,553,400 416 538.559 166 T/J 240,100 165 B 50,400 239 PTBA Bukit Asam Tbk. SSS2BXO1 2,550 2,590 2,520 2,520 -30 25,920,200 66,103,819,000 4,232 2,191.304 2,530 J 347,000 2,520 T/B 880,000 240 PTPP PP (Persero) Tbk. --S6XXO1 2,580 2,610 2,570 2,590 10 6,205,800 16,079,535,000 1,004 486.842 2,600 J 250,100 2,590 T/B 142,600 241 PTRO Petrosea Tbk. --M2---1 1,690 1,690 1,620 1,625 -65 1,376,800 2,259,774,500 442 1,300.000 1,625 T/J 117,800 1,620 B 84,800 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,200 J 6,700 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 645 675 645 675 30 33,276,900 21,973,392,500 1,943 2,602.259 675 T/J 1,330,800 670 B 29,700 244 RAJA Rukun Raharja Tbk. --S7---1 284 290 274 274 -10 55,400 15,533,400 32 941.193 274 T/J 58,300 272 B 6,000 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,030 995 1,010 5 2,220,400 2,241,890,000 461 631.250 1,010 T/J 135,200 1,005 B 201,900 246 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 29,200 175,200,000 9 316.091 7,000 J 100 5,500 B 1,000 247 RIMO Rimo International Lestari Tbk --S9---2 150 151 147 148 -2 301,750,300 45,077,642,000 575 81.255 148 T/J 174,400 147 B 726,000 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 0 0 378 0 0 0 0 2,957.746 376 J 30,000 340 B 100 249 RODA Pikko Land Development Tbk. --U6---2 170 163 161 163 -7 2,300 372,500 7 260.259 163 T/J 13,400 160 B 300 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,255 1,275 1,255 1,260 5 909,000 1,142,752,000 94 494.118 1,260 T/J 997,500 1,250 B 400 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 535 545 535 540 5 1,513,100 816,125,000 369 675.000 540 T/J 28,100 535 B 42,800 252 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 8,825 8,825 8,825 8,825 0 2,300 20,297,500 3 5,693.548 8,825 T/J 2,700 8,600 B 5,000 254 SCMA Surya Citra Media Tbk. XDS9BXO1 2,430 2,490 2,420 2,480 50 5,389,200 13,323,776,000 1,061 1,121.903 2,480 T/J 128,400 2,450 B 71,800 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 710 890 -10 8,300 7,385,000 7 995.470 890 T/J 13,900 850 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,580 2,560 2,570 0 243,000 624,530,000 83 109.829 2,570 T/J 420,800 2,560 B 18,500 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 57.624 1,500 J 12,000 940 B 500 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 790 785 790 0 1,767,300 1,390,492,000 222 564.286 790 T/J 14,800 785 B 5,000 259 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---1 545 550 545 550 5 537,700 294,402,000 51 94.828 550 T/J 795,800 545 B 11,300 261 SILO Siloam International Hospitals Tbk. --U9K--1 10,100 10,375 9,950 9,975 -125 3,059,600 31,603,612,500 191 113.290 9,975 T/J 45,000 9,950 B 6,700 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 464 466 462 466 2 525,100 243,918,200 155 42.364 466 T/J 45,300 464 B 14,400 263 SMAR Smart Tbk. --U1---2 3,410 0 0 3,410 0 0 0 0 1,126.677 3,600 J 600 3,300 B 6,000 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,300 3,370 3,090 3,300 0 1,029,400 3,345,056,000 632 589.286 3,300 T/J 226,200 3,250 B 500 265 SMCB Holcim Indonesia Tbk. --M3---1 840 850 835 845 5 536,700 451,362,500 92 1,020.531 845 T/J 28,500 840 B 100 266 SMDR Samudera Indonesia Tbk. --S7---1 390 396 382 388 -2 5,261,600 2,034,958,400 619 1,557.107 388 T/J 54,700 386 B 284,600 267 SMRA Summarecon Agung Tbk. --S6XXO1 890 935 890 935 45 37,115,800 34,113,904,000 1,946 1,536.313 935 T/J 2,700 930 B 176,900 268 SMRU SMR Utama Tbk. --U2---2 488 490 482 488 0 170,000 82,726,800 26 119.340 488 T/J 1,028,100 482 B 2,100 269 SMSM Selamat Sempurna Tbk. --S4---1 1,280 1,275 1,245 1,255 -25 713,100 895,427,500 189 3,352.119 1,260 J 17,600 1,255 T/B 59,800 270 SOCI Soechi Lines Tbk. --M7---1 236 238 232 232 -4 9,127,700 2,132,853,400 465 42.182 234 J 26,300 232 T/B 649,700 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 210 204 210 6 5,300 1,083,000 5 224.117 210 T/J 4,300 206 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 366 360 360 -2 55,926,200 20,204,155,600 4,727 150.000 362 J 1,218,900 360 T/B 405,100 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,600 3,570 3,600 -10 69,500 249,475,000 22 65.455 3,600 T/J 9,800 3,590 B 100 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 460 482 462 478 18 13,484,700 6,377,047,800 704 196.103 478 T/J 628,500 476 B 157,800 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,450 1,455 1,440 1,440 -10 20,633,600 29,867,871,000 921 214.925 1,440 T/J 125,400 1,435 B 118,400 276 STTP Siantar Top Tbk. --U5---2 3,930 0 0 3,930 0 0 0 0 2,322.283 3,930 J 3,000 3,000 B 500 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 82,680,800 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,500 6,300 6,000 6,000 -500 1,500 9,300,000 6 184.277 6,400 J 100 6,000 T/B 200 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,370 3,500 3,300 3,400 30 606,300 2,083,767,000 181 3,090.909 3,390 J 1,300 3,310 B 500 280 TARA Sitara Propertindo Tbk. --S6K--1 750 760 730 755 5 49,087,200 36,893,662,000 2,325 712.264 760 J 465,300 755 T/B 190,500 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,125 6,350 6,125 6,350 225 304,900 1,916,650,000 660 313.580 6,350 T/J 25,900 6,250 B 500 282 TBLA Tunas Baru Lampung Tbk. CDS1---1 1,220 1,250 1,215 1,230 10 1,968,900 2,417,916,000 218 280.087 1,230 T/J 158,900 1,225 B 30,200 283 TCID Mandom Indonesia Tbk. --U5---1 18,800 0 0 18,800 0 0 0 0 1,844.005 18,800 J 19,900 16,500 B 500 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 1,000 0 0 1,000 0 0 0 0 322.581 990 J 75,500 950 B 50,000 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 860 720 860 165 2,000 1,526,000 5 194.888 860 T/J 8,800 625 B 300 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 0 0 2,590 0 0 0 0 2,128.359 2,550 J 2,000 2,020 B 2,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 520 520 0 760,600 395,512,000 176 260.000 520 T/J 1,400 515 B 2,000 288 TINS Timah (Persero) Tbk. --S2K--1 800 805 790 790 -10 3,349,300 2,655,203,000 508 403.685 795 J 110,200 790 T/B 186,300 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,050 3,110 3,030 3,050 0 520,700 1,595,301,000 226 188.576 3,060 J 6,200 3,050 T/B 108,700 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,160 1,145 1,070 1,100 -60 1,700 1,860,500 11 506.003 1,145 J 200 1,100 T/B 600 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,010 2,070 2,070 2,070 60 3,000 6,210,000 5 108.947 2,070 T/J 10,000 1,910 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,360 3,370 3,340 3,340 -20 14,356,700 48,187,466,000 698 1,077.419 3,360 J 200 3,340 T/B 177,700 293 TOTL Total Bangun Persada Tbk. --S6---1 665 675 660 660 -5 192,500 128,659,500 126 237.217 665 J 10,000 660 T/B 89,900 294 TOTO Surya Toto Indonesia Tbk. XDU3---2 402 404 402 402 0 10,300 4,143,200 8 1,304.052 404 J 3,700 402 T/B 1,100 295 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,940 4,030 3,920 3,920 -20 127,300 508,175,000 353 3,746.786 4,000 J 8,600 3,920 T/B 100 296 TRAM Trada Alam Minera Tbk. --U7---1 144 162 142 162 18 459,599,300 71,324,513,000 6,864 133.891 163 J 1,798,200 162 T/B 6,171,600 297 TRIM Trimegah Sekuritas Indonesia Tbk. --S8---1 150 151 139 139 -11 3,014,100 423,288,000 49 140.072 140 J 529,800 139 T/B 4,000 298 TRST Trias Sentosa Tbk. --U3---1 374 0 0 374 0 0 0 0 223.097 380 J 4,800 374 B 27,700 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,685 1,700 1,680 1,695 10 79,900 135,423,000 23 302.376 1,695 T/J 50,000 1,680 B 5,100 300 TURI Tunas Ridean Tbk. --M9---1 1,125 1,130 1,125 1,130 5 264,300 297,837,500 18 2,511.111 1,130 T/J 47,100 1,125 B 861,400 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,225 1,250 1,220 1,225 0 200,400 246,335,500 136 2,375.136 1,225 T/J 25,700 1,220 B 2,300 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 0 0 3,420 0 0 0 0 126.663 3,570 J 100 3,420 B 1,600 303 VICO Victoria Investama Tbk. --U8---1 214 210 206 206 -8 6,000 1,256,000 2 164.800 228 J 1,000 200 B 13,500 304 VIVA Visi Media Asia Tbk. --S9---1 322 324 310 314 -8 7,515,000 2,371,672,000 309 104.667 314 T/J 431,600 312 B 3,100 305 VOKS Voksel Electric Tbk. --S4---1 268 288 278 288 20 600 167,800 2 127.398 288 T/J 3,900 234 B 11,500 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 258 262 254 258 0 3,959,500 1,016,580,400 240 88.966 258 T/J 1,863,700 256 B 492,600 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,595 1,555 1,560 -20 16,323,700 25,624,205,000 2,034 400.974 1,565 J 69,900 1,560 T/B 1,191,400 308 WINS Wintermar Offshore Marine Tbk. --U7---1 296 304 300 300 4 475,100 142,659,600 47 81.130 300 T/J 55,900 298 B 68,200 309 WOOD Integra Indocabinet Tbk. --S5---2 230 228 224 228 -2 162,500 36,711,400 32 87.692 230 J 34,800 226 B 1,000 310 WSBP Waskita Beton Precast Tbk. --S3I--2 396 412 396 410 14 227,028,400 92,176,177,600 4,842 83.673 410 T/J 5,540,100 408 B 1,264,400 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,210 2,230 2,140 2,160 -50 17,062,800 37,075,357,000 2,514 582.996 2,170 J 256,900 2,160 T/B 1,000 312 WTON Wijaya Karya Beton Tbk. --S3K--1 500 515 500 500 0 24,099,300 12,164,234,000 1,056 84.746 505 J 2,229,900 500 T/B 4,301,500 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,425 1,445 1,425 1,440 15 31,368,900 45,094,974,500 1,974 1,028.571 1,445 J 2,235,100 1,440 T/B 2,498,000 Total 3,580,302,000 1,824,441,012,900 149,726 3,935,660,200 95,561,000 Jakarta, 22 December 2017 Trading Division