List of Securities Quotation: IDX SMC Composite Date: Wednesday, 27 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 13,225 12,950 13,225 275 332,200 4,362,262,500 598 1,074.366 13,225 T/J 3,000 13,200 B 800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 7,250 7,250 7,250 250 1,200 8,700,000 2 1,655.179 7,250 T/J 3,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,280 0 0 2,280 0 0 0 0 60.800 2,280 J 400 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,140 1,150 1,135 1,140 0 4,495,400 5,132,766,500 805 1,390.244 1,140 T/J 569,300 1,135 B 87,000 5 ACST Acset Indonusa Tbk. --U6---1 2,500 2,540 2,480 2,500 0 106,400 266,472,000 28 104.985 2,500 T/J 58,900 2,490 B 10,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,920 1,840 1,845 -55 15,521,500 29,078,144,000 1,845 1,448.957 1,850 J 185,000 1,845 T/B 1,364,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,225 7,125 7,200 100 95,300 684,342,500 81 309.677 7,225 J 15,000 7,200 T/B 500 8 AGII Aneka Gas Industri Tbk. --S3---1 620 625 595 605 -15 330,000 199,598,500 79 55.000 610 J 500 605 T/B 351,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 525 530 525 525 0 1,301,200 683,771,000 135 857.731 530 J 334,000 525 T/B 370,300 10 AGRS Bank Agris Tbk. --M8---2 244 248 244 244 0 42,900 10,542,600 17 221.818 244 T/J 60,300 240 B 1,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 492 480 482 4 7,592,200 3,678,396,200 913 58.667 482 T/J 174,100 480 B 585,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,350 6,475 6,325 6,450 100 4,884,700 31,322,997,500 1,645 5,140.630 6,450 T/J 553,700 6,425 B 18,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 392 392 392 2 12,709,000 4,981,928,000 15 195.847 390 J 11,700 370 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 380 350 350 350 -30 100 35,000 1 333.333 398 J 300 360 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,125 6,050 6,025 6,025 -100 1,700 10,245,000 6 245.918 6,125 J 5,000 6,000 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 620 625 610 620 0 754,600 464,880,000 72 1,582.077 620 T/J 953,200 610 B 53,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,150 1,130 1,150 15 14,400 16,533,500 18 95.833 1,160 J 500 1,135 B 11,000 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 630 640 630 635 5 11,145,100 7,056,790,500 731 418.672 635 T/J 1,789,900 630 B 166,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,400 153,792,000 4 113.956 1,780 T/J 1,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 440 440 440 440 0 312,500 137,500,000 12 468.005 442 J 235,300 440 T/B 30,000 21 APLN Agung Podomoro Land Tbk. --M6---1 202 208 202 204 2 21,684,800 4,430,743,800 422 55.890 206 J 359,400 204 T/B 2,795,500 22 ARII Atlas Resources Tbk. --U2---2 860 890 890 890 30 30,000 26,700,000 4 59.333 890 T/J 5,000 850 B 700 23 ARMY Armidian Karyatama Tbk. --U6---2 230 242 228 240 10 10,547,700 2,499,806,200 860 80.000 240 T/J 251,500 238 B 154,100 24 ARNA Arwana Citramulia Tbk. --S3---1 342 342 340 342 0 84,100 28,741,600 39 2,324.475 342 T/J 21,400 340 B 25,900 25 ASGR Astra Graphia Tbk. --U9---1 1,350 1,350 1,300 1,300 -50 99,700 130,530,000 14 269.531 1,330 J 20,000 1,300 T/B 13,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 875 920 865 875 0 3,944,400 3,514,995,500 125 1,620.370 875 T/J 51,600 865 B 66,200 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 362 354 360 4 14,498,300 5,196,122,800 782 342.857 360 T/J 1,125,900 358 B 6,300 28 ATIC Anabatic Technologies Tbk. --U9---1 785 840 700 840 55 1,100 910,000 2 120.000 800 J 1,400 740 B 1,100 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,070 2,070 2,020 2,020 -50 80,700 165,167,000 36 1,826.897 2,100 J 100 2,020 T/B 31,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 168,400 8,460,900 27 58.536 51 T/J 2,801,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 208 208 206 206 -2 131,100 27,222,200 13 151.878 208 J 42,200 206 T/B 109,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,450 1,475 1,450 1,475 25 84,000 122,668,500 18 1,843.750 1,475 T/J 15,200 1,455 B 300 34 BBKP Bank Bukopin Tbk. --S8---1 570 580 570 580 10 434,600 250,529,500 63 172.061 585 J 159,000 575 B 193,700 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 3,500 3,530 3,490 3,490 -10 17,221,500 60,244,083,000 1,208 455.217 3,500 J 1,256,500 3,490 T/B 7,645,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 346 358 330 358 12 12,368,300 4,282,473,200 354 364.488 358 T/J 252,300 350 B 50,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,495 1,560 1,495 1,560 65 32,000 49,346,500 5 631.541 1,550 J 200 1,265 B 300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 6,000 7,000 6,500 6,850 850 29,190,900 199,792,440,000 3,858 3.868 6,850 T/J 200,100 6,825 B 293,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 773,400 38,670,000 63 217.306 50 T/J 127,123,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 254 246 248 -4 15,512,400 3,852,356,400 772 145.882 248 T/J 1,669,700 246 B 2,320,500 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 690 690 680 690 0 19,400 13,242,000 15 3,535.923 690 T/J 55,000 680 B 12,800 44 BGTG Bank Ganesha Tbk. --S8---2 82 84 80 81 -1 150,800 12,121,400 37 78.641 82 J 58,300 80 B 158,900 45 BHIT MNC Investama Tbk. --S9K--1 91 93 89 89 -2 33,131,100 3,026,265,000 695 260.272 90 J 611,400 89 T/B 1,183,900 46 BINA Bank Ina Perdana Tbk. --U8---2 910 920 900 920 10 20,084,800 18,377,549,500 61 519.786 935 J 10,000 920 T/B 82,700 47 BIPI Benakat Integra Tbk. --S2K--2 72 75 71 73 1 24,604,500 1,797,391,300 680 52.143 74 J 2,628,300 73 T/B 489,500 48 BIRD Blue Bird Tbk. --U7---1 3,320 3,330 3,310 3,320 0 682,300 2,261,762,000 215 51.077 3,330 J 49,900 3,320 T/B 381,500 49 BISI BISI International Tbk. --S1---1 1,770 1,775 1,745 1,770 0 2,830,200 5,009,446,000 98 885.000 1,775 J 100,000 1,770 T/B 7,800 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,290 2,250 2,250 0 7,990,600 18,143,252,000 526 375.000 2,260 J 5,000 2,250 T/B 394,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 710 695 705 5 8,934,700 6,271,106,500 531 163.953 705 T/J 632,500 700 B 99,900 52 BKSL Sentul City Tbk. --S6K--1 131 133 130 130 -1 34,094,700 4,468,450,100 942 8.983 131 J 755,300 130 T/B 3,240,000 53 BKSW Bank QNB Indonesia Tbk. --U8---2 216 230 208 230 14 106,500 24,200,800 41 527.765 230 T/J 2,800 224 B 1,000 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 10,000 10,000 10,000 10,000 0 500 5,000,000 1 333.333 10,200 J 300 9,200 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 344 318 340 -4 4,000 1,349,800 7 106.250 340 T/J 9,900 320 B 13,000 57 BMTR Global Mediacom Tbk. --S9LKO1 585 590 570 570 -15 34,114,200 19,980,181,500 4,021 463.943 575 J 259,100 570 T/B 251,300 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,200 1,060,000 15 1.719 50 T/J 2,466,280,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,360 1,370 1,360 1,365 5 7,546,200 10,302,982,000 335 10.078 1,365 T/J 1,123,000 1,360 B 135,000 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 264 276 264 266 2 3,495,300 941,266,800 466 3.144 268 J 120,800 266 T/B 209,300 61 BNLI Bank Permata Tbk. --M8K--1 610 615 605 605 -5 1,890,600 1,147,636,000 258 6.587 610 J 15,500 605 T/B 26,900 62 BOGA Bintang Oto Global Tbk. --S9---2 605 610 605 610 5 1,359,600 826,310,000 176 592.233 615 J 348,200 610 T/B 42,600 63 BOLT Garuda Metalindo Tbk. --U4---2 970 985 970 985 15 623,500 608,708,500 451 179.091 990 J 39,400 985 T/B 7,400 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,800 6,000 5,900 6,000 200 700 4,180,000 2 1,200.000 6,000 T/J 600 5,900 B 300 65 BRAM Indo Kordsa Tbk. --U4---1 7,725 0 0 7,725 0 0 0 0 300.648 7,300 J 1,000 6,800 B 2,200 66 BRMS Bumi Resources Minerals Tbk. --U9---2 69 70 68 68 -1 40,962,900 2,820,811,000 326 10.709 69 J 75,000 68 T/B 3,267,800 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,125 J 14,500 1,085 B 12,400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,270 2,330 2,260 2,310 40 26,356,800 60,539,667,000 1,730 180.905 2,310 T/J 61,100 2,300 B 32,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,700 1,685 1,690 0 7,679,500 13,005,952,000 1,659 331.045 1,690 T/J 36,300 1,685 B 52,900 70 BSIM Bank Sinarmas Tbk. --U8---1 870 0 0 870 0 0 0 0 593.375 880 J 29,900 810 B 1,500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,090 0 0 2,090 0 0 0 0 107.179 2,150 J 900 2,020 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,740 0 0 1,740 0 0 0 0 1,299.186 1,845 J 600 1,620 B 200 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 104 104 94 100 -4 7,144,400 700,986,000 720 766.166 101 J 304,100 100 T/B 174,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 21,000 1,050,000 2 46.913 50 T/J 216,086,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,390 2,590 2,380 2,530 140 866,800 2,173,724,000 258 489.777 2,530 T/J 11,000 2,520 B 10,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 0 0 1,450 0 0 0 0 245.763 1,375 J 200 1,350 B 2,500 77 BUMI Bumi Resources Tbk. --S2LKO2 274 282 274 280 6 180,828,300 50,400,492,600 3,106 16.251 280 T/J 12,154,400 278 B 7,382,600 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 498 535 520 525 27 4,600 2,408,500 3 201.923 500 J 14,800 490 B 3,200 79 BVIC Bank Victoria International Tbk. --S8---1 242 248 240 240 -2 401,200 97,070,200 68 226.944 240 T/J 5,800 238 B 18,700 80 BWPT Eagle High Plantations Tbk. --U1K--1 178 182 177 180 2 31,797,800 5,696,859,900 1,054 39.368 180 T/J 3,271,000 179 B 569,100 81 BYAN Bayan Resources Tbk. --U2---1 10,600 10,600 10,600 10,600 0 5,100 54,060,000 2 182.759 10,600 T/J 500 10,000 B 2,000 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,295 1,335 1,265 1,315 20 29,600 38,697,500 31 75.143 1,320 J 17,800 1,315 T/B 2,200 83 CASA Capital Financial Indonesia Tbk. --S8K--2 364 366 364 366 2 202,400 74,073,800 15 281.538 366 T/J 162,700 364 B 355,900 84 CASS Cardig Aero Services Tbk. --U7---2 750 810 775 800 50 38,500 30,759,500 11 200.000 820 J 21,000 800 T/B 14,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 80 88 81 82 2 868,500 71,192,900 57 524.800 83 J 5,000 81 B 172,700 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 276 280 272 280 4 18,600 5,065,800 11 21.910 280 T/J 49,600 272 B 34,000 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---2 765 780 760 765 0 2,564,900 1,971,083,000 258 665.217 775 J 173,300 765 T/B 103,400 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,465 1,465 1,435 1,460 -5 1,500 2,191,500 6 139.705 1,460 T/J 6,500 1,440 B 600 90 COWL Cowell Development Tbk. --M6---2 860 875 860 860 0 364,400 316,196,500 95 661.538 865 J 7,900 860 T/B 300 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,180 3,300 3,180 3,290 110 2,749,200 8,973,561,000 1,119 14,983.832 3,290 T/J 345,800 3,280 B 20,200 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 129,061,600 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 420 440 420 440 20 623,500 264,527,000 118 222.037 440 T/J 1,000 430 B 4,000 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 970 1,200 850 1,200 230 330,300 328,095,500 30 400.000 0 J 0 1,200 T/B 4,300 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 1,175 1,190 1,170 1,175 0 3,271,500 3,853,485,000 795 263.076 1,185 J 52,000 1,175 T/B 175,400 97 DART Duta Anggada Realty Tbk. --U6---1 312 314 298 314 2 38,600 11,712,800 11 58.047 312 J 300 308 B 100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,300 565,000 8 16.496 50 T/J 139,126,100 0 B 0 99 DILD Intiland Development Tbk. --S6---1 352 358 352 356 4 2,146,400 762,341,800 175 62.036 356 T/J 30,700 354 B 92,000 100 DKFT Central Omega Resources Tbk. --U2---2 384 400 390 400 16 350,000 139,830,000 13 1,027.485 400 T/J 1,642,000 380 B 5,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,500 4,500 4,470 4,470 -30 594,200 2,673,694,000 37 26,720.067 4,500 J 152,600 4,470 T/B 3,200 102 DMAS Puradelta Lestari Tbk. --M6K--1 167 175 168 170 3 4,169,600 707,685,300 246 80.952 171 J 60,000 170 T/B 250,400 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,200 2,200 2,200 -20 20,500 45,100,000 3 1,932.554 2,220 J 90,000 2,190 B 6,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 725 755 725 725 0 11,830,600 8,706,522,500 1,119 981.534 730 J 90,000 725 T/B 1,281,100 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 276 298 274 284 8 218,000 60,585,600 54 51.636 284 T/J 20,000 276 B 1,200 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 442 442 440 440 -2 1,118,000 492,576,600 37 118.919 440 T/J 174,600 434 B 100 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,000 14,000 14,000 14,000 0 800 11,200,000 1 933.333 14,000 T/J 1,300 13,900 B 10,000 108 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 6,000 J 37,500 0 B 0 109 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 1,960 1,960 1,960 5 100 196,000 1 721.460 1,990 J 800 1,940 B 1,000 110 ELSA Elnusa Tbk. --S2K--1 356 384 360 380 24 198,043,700 74,464,496,800 5,613 95.000 380 T/J 4,290,900 378 B 7,166,700 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 324,658,200 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 2,990 2,990 2,990 0 4,100 12,259,000 1 2,091.948 2,990 T/J 900 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 775 785 760 765 -10 3,812,000 2,917,780,500 403 76.500 765 T/J 665,000 760 B 104,100 114 ESSA Surya Esa Perkasa Tbk. --U2---1 182 183 178 182 0 3,147,400 571,542,400 44 298.361 183 J 52,800 182 T/B 42,700 115 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,900 2,860 2,890 10 2,357,900 6,792,218,000 1,207 146.670 2,890 T/J 117,100 2,880 B 53,500 116 FAST Fast Food Indonesia Tbk. --U9---2 1,450 1,450 1,415 1,425 -25 99,100 141,190,000 38 2,241.095 1,440 J 100 1,425 T/B 800 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,000 5,300 5,000 5,300 300 343,700 1,763,702,500 90 1,214.593 5,300 T/J 2,200 5,275 B 13,900 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,695 1,700 1,600 1,620 -75 309,800 505,484,000 133 324.000 1,620 T/J 18,200 1,600 B 8,300 119 FISH FKS Multi Agro Tbk. --U9---2 2,400 2,350 2,350 2,350 -50 4,600 10,810,000 46 1,880.000 2,570 J 500 2,350 T/B 100 120 FMII Fortune Mate Indonesia Tbk --U6---2 555 535 520 535 -20 354,600 184,410,500 12 535.000 525 J 600 500 B 1,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 770 770 765 770 0 14,374,900 10,997,311,000 39 350.000 770 T/J 499,500 760 B 110,100 122 FPNI Lotte Chemical Titan Tbk. --M3---2 188 198 182 186 -2 2,156,200 405,355,200 420 56.418 189 J 13,700 186 T/B 146,100 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 10,100 505,000 2 2.778 50 T/J 6,658,400 0 B 0 124 GEMS Golden Energy Mines Tbk. --U2---1 2,750 0 0 2,750 0 0 0 0 110.000 2,640 J 2,000 2,500 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 306 300 302 0 9,712,200 2,923,152,800 450 40.597 302 T/J 1,528,500 300 B 816,200 126 GJTL Gajah Tunggal Tbk. --S4K--1 695 700 690 690 -5 1,517,000 1,051,315,000 214 135.464 695 J 318,900 690 T/B 257,900 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 310 322 298 322 12 14,911,600 4,592,372,600 1,420 80.500 322 T/J 147,900 320 B 3,000 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,200 10,200 10,200 10,200 0 1,000 10,200,000 2 1,773.913 10,200 T/J 400 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---1 157 157 149 155 -2 7,900 1,194,800 24 62.000 155 T/J 163,900 151 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 0 0 496 0 0 0 0 78.217 490 J 3,500 392 B 300 132 HERO Hero Supermarket Tbk. --U9---1 970 945 905 905 -65 46,200 42,697,500 30 1,889.037 925 J 10,100 905 T/B 1,900 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,100 3,000 3,000 0 527,400 1,597,189,000 52 918.386 3,040 J 4,600 3,000 T/B 300 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 730 680 710 -20 9,300 6,402,000 12 1,092.308 710 T/J 5,000 690 B 100 135 HRTA Hartadinata Abadi Tbk. --M5---2 288 294 284 294 6 1,061,500 308,041,800 96 98.000 294 T/J 699,900 288 B 100 136 HRUM Harum Energy Tbk. --S2K--1 2,120 2,140 2,120 2,120 0 381,600 812,157,000 234 40.769 2,120 T/J 276,300 2,110 B 73,100 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 7,800 J 500 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 910 1,100 910 1,000 90 23,100 23,622,000 12 78.125 1,000 T/J 15,100 915 B 5,000 139 IIKP Inti Agri Resources Tbk --U5---2 328 334 328 332 4 335,946,400 111,021,480,800 408 637.261 332 T/J 166,200 330 B 83,400 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 850 850 850 5 30,600 26,010,000 46 114.113 850 T/J 4,500 840 B 5,000 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 290 294 278 284 -6 6,628,600 1,891,912,200 667 56.800 286 J 185,000 284 T/B 72,400 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,090 1,060 1,090 10 666,900 720,665,000 89 286.842 1,090 T/J 5,600 1,085 B 5,800 143 INAF Indofarma Tbk. --U5K--1 5,800 5,800 5,275 5,775 -25 2,105,000 11,870,982,500 1,167 2,310.000 5,775 T/J 209,000 5,750 B 11,000 144 INCO Vale Indonesia Tbk. --S2XXO1 2,800 2,830 2,750 2,830 30 3,778,800 10,556,457,000 850 1,155.102 2,830 T/J 44,700 2,820 B 10,000 145 INDY Indika Energy Tbk. --S7K--1 3,040 3,150 3,030 3,120 80 13,996,900 43,455,450,000 2,304 105.763 3,130 J 437,900 3,120 T/B 43,600 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,400 5,425 5,100 5,400 0 8,341,000 44,387,810,000 11,210 278.254 5,400 T/J 407,400 5,375 B 1,000 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 80 82 80 80 0 1,057,100 85,514,200 84 0.457 81 J 10,300 80 T/B 965,300 148 INPP Indonesian Paradise Property Tbk. --M9---2 640 650 640 645 5 2,877,300 1,864,061,500 202 614.286 650 J 4,000 645 T/B 33,300 149 INTA Intraco Penta Tbk. --U9---2 424 430 424 430 6 4,555,100 1,951,877,600 530 303.114 430 T/J 33,700 428 B 208,200 150 ISAT Indosat Tbk. --S7K--1 4,780 4,780 4,750 4,750 -30 92,600 441,694,000 181 339.286 4,780 J 30,800 4,750 T/B 4,700 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 122 125 120 122 0 712,600 87,592,700 86 41.356 124 J 100,000 122 T/B 63,200 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,400 21,000 20,425 20,775 375 371,800 7,743,132,500 818 148.393 20,775 T/J 1,000 20,750 B 1,700 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 122 125 119 125 3 192,900 23,542,200 33 89.286 126 J 1,400 124 B 30,000 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 490 472 472 0 1,080,600 514,357,000 3 267.741 478 J 5,000 472 T/B 32,500 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 545 0 0 545 0 0 0 0 451.095 545 J 400,800 500 B 2,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,280 1,310 1,260 1,260 -20 2,609,000 3,335,576,000 661 344.451 1,265 J 148,100 1,260 T/B 141,900 157 JRPT Jaya Real Property Tbk. --S6---1 860 885 860 885 25 1,576,300 1,363,842,000 32 850.962 890 J 55,900 885 T/B 42,300 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,325 6,200 6,325 25 8,610,200 54,047,372,500 1,731 372.980 6,325 T/J 230,100 6,300 B 808,000 159 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 2,560 2,590 2,450 2,500 -60 2,304,600 5,805,485,000 1,219 2,500.000 2,500 T/J 102,400 2,490 B 45,600 161 KBLI KMI Wire & Cable Tbk. --S4K--1 428 434 428 428 0 1,431,200 613,713,400 236 52.005 428 T/J 94,800 426 B 158,300 162 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---1 286 286 284 286 0 4,444,800 1,270,661,600 344 9.923 286 T/J 469,800 284 B 855,000 164 KINO Kino Indonesia Tbk. --U5---2 2,070 2,280 2,030 2,200 130 28,600 61,656,000 46 57.895 2,260 J 4,300 2,200 T/B 3,500 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 2,940 2,900 2,930 10 259,300 757,435,000 42 976.667 2,920 J 2,000 2,900 B 5,000 166 KKGI Resource Alam Indonesia Tbk. --S2---1 310 312 302 310 0 43,800 13,541,600 33 1,087.719 312 J 42,300 310 T/B 800 167 KMTR Kirana Megatara Tbk. XDM3---2 470 472 460 462 -8 436,900 202,737,800 71 100.873 468 J 5,000 462 T/B 79,600 168 KPIG MNC Land Tbk. --U9---2 1,315 1,340 1,340 1,340 25 1,000 1,340,000 3 288.339 1,340 T/J 29,200 1,225 B 600 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,740 2,750 0 129,200 354,713,000 66 1,000.000 2,750 T/J 1,200 2,740 B 300 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 362 402 362 396 34 38,268,500 14,846,521,000 2,179 49.232 398 J 987,600 396 T/B 1,153,600 171 KREN Kresna Graha Investama Tbk. --S8K--1 515 530 510 520 5 30,659,800 15,863,091,000 4,054 5,409.904 520 T/J 679,700 515 B 457,700 172 LINK Link Net Tbk. --S9K--1 5,200 5,375 5,150 5,350 150 345,800 1,841,050,000 357 334.375 5,350 T/J 5,000 5,325 B 100 173 LPCK Lippo Cikarang Tbk --S6---1 3,150 3,190 3,150 3,150 0 500,300 1,580,455,000 492 340.541 3,170 J 1,300 3,150 T/B 59,500 174 LPKR Lippo Karawaci Tbk. --S6XXO1 478 486 480 480 2 18,028,700 8,687,387,400 1,099 122.900 482 J 7,600 480 T/B 907,800 175 LPPF Matahari Department Store Tbk. --S9XXO1 10,875 11,100 10,875 11,050 175 3,182,900 35,171,240,000 1,479 250.391 11,075 J 3,200 11,050 T/B 5,300 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,245 1,295 1,255 1,290 45 8,921,600 11,413,079,500 1,243 332.903 1,290 T/J 87,100 1,285 B 132,400 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,405 1,490 1,400 1,410 5 549,200 797,096,000 207 2,973.053 1,410 T/J 900 1,400 B 100 178 MAIN Malindo Feedmill Tbk. --U3---1 735 750 730 735 0 47,800 35,023,500 27 417.614 735 T/J 4,500 730 B 5,000 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,910 1,940 1,810 1,850 -60 10,900 20,901,000 15 110.119 1,940 J 14,200 1,850 T/B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,325 6,250 6,300 100 359,900 2,268,132,500 589 1,008.000 6,300 T/J 159,200 6,275 B 2,800 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,600 1,635 1,595 1,620 20 3,587,900 5,802,927,000 376 648.000 1,625 J 57,200 1,620 T/B 3,700 182 MASA Multistrada Arah Sarana Tbk. --S4---1 284 286 276 276 -8 1,314,200 366,539,400 53 196.246 280 J 110,100 276 T/B 199,200 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 3,990 3,970 3,990 0 5,300 21,047,000 3 1,574.555 3,990 T/J 7,800 3,850 B 500 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,900 2,810 2,890 -40 12,600 35,846,000 28 222.308 2,890 T/J 1,000 2,850 B 1,100 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 620 565 610 45 2,592,400 1,570,152,500 404 38.125 615 J 145,200 610 T/B 17,900 186 MCAS M Cash Integrasi Tbk. --U9---2 1,990 1,995 1,955 1,955 -35 5,019,200 9,942,328,500 467 141.155 1,965 J 1,000 1,955 T/B 19,800 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 214 218 212 212 -2 1,145,500 245,840,200 168 190.148 214 J 15,000 212 T/B 1,427,400 188 MDIA Intermedia Capital Tbk. --U9---1 165 178 150 178 13 1,377,200 235,558,700 61 128.986 178 T/J 561,500 150 B 764,600 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,250 2,250 2,000 2,200 -50 110,200 230,297,000 13 110.000 2,200 T/J 23,800 2,180 B 100 190 MDLN Modernland Realty Tbk. --S6---1 300 300 296 300 0 1,168,300 349,353,000 174 89.033 300 T/J 1,007,500 298 B 14,100 191 MEDC Medco Energi Internasional Tbk. --S2K--1 895 920 895 895 0 68,770,700 62,369,211,500 2,866 1,576.343 900 J 111,000 895 T/B 1,807,500 192 MEGA Bank Mega Tbk. --U8---1 2,970 0 0 2,970 0 0 0 0 2,164.912 2,980 J 300 2,900 B 200 193 MERK Merck Tbk. --U5---2 8,400 8,500 8,500 8,500 100 500 4,250,000 1 22,411.475 8,500 T/J 700 8,400 B 100 194 META Nusantara Infrastructure Tbk. --S7---1 216 218 214 216 0 3,438,200 740,726,800 75 64.845 216 T/J 100,600 214 B 1,959,000 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,365 1,440 0 435,200 625,267,500 29 738.462 1,440 T/J 182,100 1,385 B 10,100 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,050 J 489,600 1,000 B 100,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,820 1,845 1,815 1,840 20 1,666,500 3,051,175,000 542 108.332 1,840 T/J 78,800 1,830 B 4,700 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,910 1,910 1,910 10 2,382,300 4,550,193,000 64 1,819.048 1,910 T/J 700 1,900 B 300 199 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 260 266 252 260 0 3,947,600 1,034,783,600 231 650.000 262 J 17,500 260 T/B 13,500 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,375 35,400 35,375 35,400 25 113,700 4,022,175,000 54 1,685.714 35,375 J 1,000 33,700 B 100 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,650 13,675 13,650 13,675 25 18,600 253,995,000 11 87,101.911 13,925 J 600 13,650 B 4,700 202 MLPL Multipolar Tbk. --S9K--1 147 148 143 143 -4 6,619,900 959,319,900 279 16.402 144 J 57,500 143 T/B 548,800 203 MLPT Multipolar Technology Tbk. --U9---1 795 800 785 785 -10 7,500 5,941,000 10 163.542 795 J 16,900 785 T/B 3,100 204 MMLP Mega Manunggal Property Tbk. --U6---2 565 570 515 570 5 355,300 200,445,500 36 97.436 570 T/J 1,953,700 550 B 5,000 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,260 1,235 1,250 0 16,680,700 20,835,730,000 1,531 138.889 1,250 T/J 48,400 1,245 B 225,300 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 930 900 920 20 810,000 741,488,500 129 61.333 920 T/J 243,500 915 B 200 207 MPPA Matahari Putra Prima Tbk. --S9K--1 434 444 430 438 4 2,863,100 1,258,159,400 229 184.150 438 T/J 4,200 436 B 11,300 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,090 4,150 4,150 4,150 60 100 415,000 1 376.423 4,180 J 100 3,610 B 600 209 MSKY MNC Sky Vision Tbk. --U9---1 805 830 805 815 10 25,300 20,831,000 10 53.618 815 T/J 11,300 810 B 2,000 210 MTDL Metrodata Electronics Tbk. --U9---1 620 620 610 615 -5 31,000 19,011,000 4 1,107.151 620 J 191,300 615 T/B 82,000 211 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---1 356 358 356 358 2 2,188,000 779,128,000 23 150.514 368 J 100,000 356 B 512,200 213 MYOH Samindo Resources Tbk. --S2---1 685 690 685 690 5 153,000 105,555,000 11 82.184 690 T/J 190,100 685 B 9,300 214 MYOR Mayora Indah Tbk. --M5KB-1 2,360 2,400 2,350 2,380 20 1,078,500 2,564,887,000 657 11,905.953 2,380 T/J 26,700 2,360 B 300 215 MYRX Hanson International Tbk. --S6XXO2 111 115 111 113 2 551,993,200 61,834,206,500 654 77.064 114 J 1,454,500 113 T/B 1,377,600 216 NASA Ayana Land International Tbk. --U9---2 398 398 398 398 0 2,900 1,154,200 2 386.408 400 J 136,800 398 T/B 153,500 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,100 4,350 3,950 4,300 200 1,576,800 6,637,994,000 862 1,323.077 4,300 T/J 95,800 4,290 B 15,800 218 NIRO Nirvana Development Tbk. --U6---2 62 68 61 68 6 5,845,800 381,405,700 139 64.762 68 T/J 317,200 67 B 500,000 219 NISP Bank OCBC NISP Tbk. --U8---1 1,935 1,925 1,850 1,925 -10 1,400 2,632,500 5 1,166.334 1,925 T/J 300 1,860 B 200 220 NOBU Bank Nationalnobu Tbk. --M8---1 955 960 950 960 5 1,876,100 1,792,001,500 230 256.000 960 T/J 31,400 955 B 115,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 376 396 378 390 14 1,169,800 456,377,600 201 45.882 390 T/J 80,200 388 B 60,900 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 1,020 1,040 840 855 -165 1,413,900 1,256,373,000 592 1,691.562 865 J 2,000 855 T/B 17,500 223 PALM Provident Agro Tbk. --U1---2 322 342 330 330 8 1,400 464,600 11 90.196 328 J 200 322 B 1,700 224 PANS Panin Sekuritas Tbk. --U8---1 1,970 2,060 1,970 2,010 40 60,200 121,363,000 50 1,461.818 2,050 J 4,200 2,010 T/B 5,000 225 PBRX Pan Brothers Tbk. --S4K--1 530 530 515 520 -10 20,304,400 10,572,379,000 6,320 920.354 525 J 40,500 520 T/B 43,200 226 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 1,740 1,760 1,745 1,755 15 18,497,000 32,431,122,000 1,895 585.000 1,760 J 160,900 1,755 T/B 229,600 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,320 1,320 0 1,600 2,112,000 3 257.561 1,400 J 14,600 1,310 B 1,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 0 0 3,590 0 0 0 0 1,489.688 3,590 J 1,600 3,500 B 5,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,185 1,160 1,160 -5 1,324,800 1,540,243,000 116 1,931.402 1,170 J 300 1,165 B 9,900 231 PNIN Paninvest Tbk. --U8---1 885 900 880 885 0 40,400 36,051,500 36 941.089 890 J 64,000 885 T/B 28,500 232 PNLF Panin Financial Tbk. --S8K--1 232 238 232 236 4 4,351,100 1,025,653,800 407 255.080 238 J 330,500 236 T/B 1,455,000 233 POOL Pool Advista Indonesia Tbk. --S9---2 3,960 4,010 3,960 3,960 0 18,574,500 74,110,337,000 68 2,513.472 3,970 J 48,600 3,960 T/B 408,800 234 POWR Cikarang Listrindo Tbk. --M7---2 1,240 1,250 1,200 1,250 10 38,100 46,907,000 73 83.333 1,255 J 1,200 1,250 T/B 30,000 235 PPRE PP Presisi Tbk. --U7---1 396 400 384 400 4 3,779,700 1,500,811,400 538 93.023 400 T/J 939,300 394 B 24,900 236 PPRO PP Properti Tbk. --S6LKO1 186 190 186 187 1 12,757,300 2,392,878,300 682 404.324 187 T/J 1,236,400 186 B 636,900 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,620 3,650 3,520 3,560 -60 110,100 391,882,000 87 54.769 3,560 T/J 4,600 3,530 B 5,100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 166 194 166 185 19 17,147,700 3,107,362,300 1,662 600.201 185 T/J 3,000 184 B 16,400 239 PTBA Bukit Asam Tbk. SSS2BXO1 2,520 2,580 2,500 2,510 -10 20,194,800 51,042,087,000 3,193 2,182.609 2,520 J 338,500 2,510 T/B 523,300 240 PTPP PP (Persero) Tbk. --S6XXO1 2,590 2,610 2,510 2,530 -60 13,048,000 33,162,936,000 2,201 475.564 2,540 J 248,000 2,530 T/B 10,500 241 PTRO Petrosea Tbk. --M2---1 1,625 1,725 1,625 1,695 70 1,994,700 3,384,813,000 1,030 1,356.000 1,705 J 68,800 1,690 B 141,700 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 400 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 675 675 660 670 -5 7,520,700 5,007,458,500 886 2,582.983 670 T/J 499,600 665 B 117,400 244 RAJA Rukun Raharja Tbk. --S7---1 274 290 270 280 6 1,989,200 550,677,200 163 961.803 282 J 43,400 274 B 100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,010 1,110 995 1,110 100 3,158,200 3,351,270,500 730 693.750 1,110 T/J 1,401,900 1,005 B 30,100 246 RDTX Roda Vivatex Tbk --U6---1 6,000 7,000 6,000 7,000 1,000 20,800 124,900,000 5 368.772 7,100 J 100 0 B 0 247 RIMO Rimo International Lestari Tbk --S9---2 148 148 144 146 -2 572,111,100 83,891,261,600 682 80.157 146 T/J 761,200 145 B 20,200 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 380 296 350 -28 1,100 357,000 7 2,738.654 350 T/J 10,300 312 B 500 249 RODA Pikko Land Development Tbk. --U6---2 163 166 163 163 0 300 49,300 3 260.259 163 T/J 2,800 162 B 300 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,285 1,255 1,280 20 1,133,800 1,449,955,000 265 501.961 1,275 J 1,000 1,270 B 3,600 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 540 540 525 535 -5 1,437,900 770,142,000 427 668.750 535 T/J 28,100 530 B 5,100 252 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 9,000 8,550 9,000 175 23,900 212,400,000 8 5,806.452 9,100 J 400 9,000 T/B 2,100 254 SCMA Surya Citra Media Tbk. XDS9BXO1 2,480 2,560 2,470 2,530 50 11,688,200 29,519,907,000 1,813 1,144.522 2,530 T/J 597,100 2,510 B 35,500 255 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 2,570 2,580 2,550 2,570 0 405,700 1,041,154,000 178 109.829 2,570 T/J 5,200 2,550 B 16,800 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 57.624 1,230 J 800 940 B 500 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 790 780 790 0 2,338,700 1,839,780,000 251 564.286 790 T/J 53,900 780 B 58,400 259 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---1 550 560 530 545 -5 1,965,500 1,073,305,000 262 93.966 550 J 115,000 545 T/B 431,200 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,975 10,000 9,675 9,775 -200 392,100 3,837,017,500 432 111.018 9,775 T/J 6,100 9,750 B 100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 466 468 462 466 0 1,545,900 717,726,800 467 42.364 466 T/J 347,500 464 B 1,200 263 SMAR Smart Tbk. --U1---2 3,410 0 0 3,410 0 0 0 0 1,126.677 3,490 J 100 3,410 B 3,500 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,300 3,500 3,210 3,490 190 2,363,600 8,012,878,000 785 623.214 3,490 T/J 270,800 3,480 B 7,200 265 SMCB Holcim Indonesia Tbk. --M3---1 845 845 840 840 -5 72,500 60,938,500 33 1,014.493 845 J 120,200 840 T/B 22,100 266 SMDR Samudera Indonesia Tbk. --S7---1 388 404 384 392 4 7,895,300 3,106,324,000 1,076 1,573.160 394 J 6,900 392 T/B 35,500 267 SMRA Summarecon Agung Tbk. --S6XXO1 935 955 930 935 0 15,757,900 14,806,144,000 1,265 1,536.313 940 J 646,900 935 T/B 2,300 268 SMRU SMR Utama Tbk. --U2---2 488 500 484 496 8 2,173,600 1,070,970,600 180 121.296 496 T/J 61,400 492 B 31,600 269 SMSM Selamat Sempurna Tbk. --S4---1 1,255 1,255 1,240 1,240 -15 914,800 1,142,695,500 145 3,312.054 1,255 J 6,000 1,240 T/B 82,100 270 SOCI Soechi Lines Tbk. --M7---1 232 240 234 236 4 7,094,000 1,676,543,800 483 42.909 238 J 606,400 236 T/B 373,400 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 220 202 220 10 62,700 13,221,400 29 234.789 220 T/J 1,000 210 B 100 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 366 358 362 2 84,730,000 30,671,641,600 2,054 150.833 364 J 3,174,300 362 T/B 4,640,800 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,570 3,590 -10 176,100 632,024,000 12 65.273 3,590 T/J 2,700 3,570 B 5,200 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 520 480 505 27 24,909,000 12,604,594,900 1,461 207.179 510 J 255,700 505 T/B 1,029,200 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,440 1,505 1,435 1,495 55 41,140,700 59,707,808,500 829 223.134 1,495 T/J 61,100 1,490 B 7,200 276 STTP Siantar Top Tbk. --U5---2 3,930 4,000 3,980 4,000 70 7,000 27,940,000 3 2,363.647 4,020 J 200 3,890 B 3,000 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 700 35,000 7 64.769 50 T/J 102,055,000 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,000 6,000 5,700 6,000 0 800 4,680,000 3 184.277 6,400 J 100 5,700 B 200 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,400 3,490 3,370 3,380 -20 834,100 2,860,753,000 289 3,072.727 3,400 J 3,300 3,380 T/B 12,100 280 TARA Sitara Propertindo Tbk. --S6K--1 755 780 755 775 20 41,254,100 31,548,430,000 2,301 731.132 775 T/J 164,900 770 B 131,900 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,350 6,450 6,300 6,425 75 423,700 2,712,590,000 517 317.284 6,425 T/J 66,800 6,300 B 2,400 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,230 1,205 1,210 -20 370,100 451,311,500 255 275.532 1,220 J 9,500 1,210 T/B 20,000 283 TCID Mandom Indonesia Tbk. --U5---1 18,800 0 0 18,800 0 0 0 0 1,844.005 19,000 J 6,700 0 B 0 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 1,000 1,000 940 945 -55 123,900 117,995,500 30 304.839 985 J 5,000 945 T/B 17,400 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 860 865 700 790 -70 5,200 3,673,000 5 179.025 785 J 400 700 B 16,000 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,590 0 0 2,590 0 0 0 0 2,128.359 2,550 J 1,000 2,020 B 100 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 520 520 520 0 696,800 362,336,000 139 260.000 525 J 2,800 520 T/B 7,500 288 TINS Timah (Persero) Tbk. --S2K--1 790 795 775 780 -10 11,041,800 8,674,223,000 1,371 398.575 780 T/J 213,100 775 B 491,500 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 3,050 3,020 2,950 2,970 -80 1,513,000 4,507,257,000 450 183.630 2,990 J 13,700 2,970 T/B 2,900 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,100 1,105 1,085 1,100 0 20,600 22,659,000 6 506.003 1,180 J 1,000 1,100 T/B 4,200 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,070 2,080 2,070 2,080 10 13,100 27,247,000 3 109.474 2,080 T/J 6,000 2,020 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,340 3,420 3,340 3,370 30 16,171,900 54,633,921,000 1,112 1,087.097 3,400 J 50,000 3,370 T/B 294,800 293 TOTL Total Bangun Persada Tbk. --S6---1 660 680 660 665 5 130,500 86,906,000 95 239.014 670 J 54,300 665 T/B 48,900 294 TOTO Surya Toto Indonesia Tbk. XDU3---2 402 412 400 404 2 8,600 3,475,200 15 1,310.539 404 T/J 8,100 402 B 200 295 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,920 4,000 3,920 3,920 0 125,700 501,042,000 138 3,746.786 4,000 J 52,900 3,920 T/B 25,200 296 TRAM Trada Alam Minera Tbk. --U7---1 162 174 162 166 4 413,860,900 69,505,639,800 6,300 137.197 167 J 2,627,100 166 T/B 13,070,200 297 TRIM Trimegah Sekuritas Indonesia Tbk. --S8---1 139 145 137 143 4 2,999,900 414,778,200 53 144.102 143 T/J 53,500 137 B 5,200 298 TRST Trias Sentosa Tbk. --U3---1 374 374 374 374 0 2,900 1,084,600 1 223.097 382 J 25,000 374 T/B 47,100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,695 1,700 1,700 1,700 5 20,300 34,510,000 11 303.268 1,700 T/J 110,700 1,695 B 29,300 300 TURI Tunas Ridean Tbk. --M9---1 1,130 0 0 1,130 0 0 0 0 2,511.111 1,130 J 250,100 1,125 B 1,138,600 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,225 1,270 1,225 1,250 25 9,086,200 11,362,090,500 528 2,423.608 1,255 J 200,000 1,250 T/B 10,300 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 3,510 3,420 3,420 0 600 2,062,000 4 126.663 3,510 J 200 3,420 T/B 200 303 VICO Victoria Investama Tbk. --U8---1 206 0 0 206 0 0 0 0 164.800 222 J 3,000 208 B 20,000 304 VIVA Visi Media Asia Tbk. --S9---1 314 314 302 314 0 23,705,600 7,396,896,200 450 104.667 314 T/J 539,000 308 B 2,000 305 VOKS Voksel Electric Tbk. --S4---1 288 294 288 288 0 500 144,600 5 127.398 288 T/J 800 234 B 100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 258 258 254 254 -4 1,361,400 347,245,000 172 87.586 258 J 91,500 254 T/B 14,800 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,585 1,530 1,545 -15 19,219,600 29,892,655,000 3,080 397.118 1,545 T/J 119,400 1,540 B 92,900 308 WINS Wintermar Offshore Marine Tbk. --U7---1 300 300 296 296 -4 602,300 180,184,800 34 80.049 300 J 50,700 296 T/B 43,200 309 WOOD Integra Indocabinet Tbk. --S5---2 228 228 222 224 -4 1,171,000 262,278,600 135 86.154 226 J 106,400 224 T/B 25,400 310 WSBP Waskita Beton Precast Tbk. --S3I--2 410 412 404 404 -6 67,542,400 27,435,503,600 2,411 82.449 406 J 635,200 404 T/B 4,069,400 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,220 2,140 2,160 0 14,444,700 31,448,948,000 2,096 582.996 2,170 J 118,300 2,160 T/B 100 312 WTON Wijaya Karya Beton Tbk. --S3K--1 500 510 498 498 -2 12,709,200 6,356,502,500 864 84.407 500 J 119,500 498 T/B 656,900 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,475 1,440 1,475 35 21,626,400 31,555,059,500 1,658 1,053.571 1,480 J 2,076,100 1,470 B 2,215,000 Total 3,732,473,800 2,138,108,494,000 152,994 3,592,694,000 95,893,200 Jakarta, 27 December 2017 Trading Division