List of Securities Quotation: IDX SMC Composite Date: Friday, 29 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 13,100 13,200 13,050 13,150 50 354,500 4,652,382,500 551 1,068.273 13,175 J 11,600 13,150 T/B 16,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,250 0 0 7,250 0 0 0 0 1,655.179 7,500 J 3,500 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,300 0 0 2,300 0 0 0 0 61.333 2,300 J 998,500 2,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,135 1,165 1,135 1,155 20 11,551,500 13,354,370,000 1,201 1,408.537 1,160 J 145,700 1,155 T/B 186,000 5 ACST Acset Indonusa Tbk. --U6---1 2,500 2,590 2,460 2,460 -40 311,100 778,955,000 58 103.306 2,490 J 100 2,460 T/B 33,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,850 1,915 1,865 1,885 35 22,696,400 43,015,123,000 3,122 1,480.370 1,885 T/J 88,300 1,880 B 166,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,225 7,250 7,125 7,125 -100 85,600 617,082,500 51 306.452 7,250 J 24,700 7,125 T/B 9,800 8 AGII Aneka Gas Industri Tbk. --S3---1 620 620 605 605 -15 83,700 50,739,500 34 55.000 610 J 50,000 605 T/B 3,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 530 535 520 525 -5 3,601,900 1,898,135,500 392 857.731 525 T/J 388,200 520 B 584,500 10 AGRS Bank Agris Tbk. --M8---2 246 246 226 230 -16 145,500 34,547,800 35 209.091 242 J 100 230 T/B 125,800 11 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 472 486 472 476 4 17,816,700 8,571,990,600 2,999 57.937 476 T/J 719,200 474 B 190,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 6,425 6,450 6,350 6,350 -75 3,515,200 22,513,030,000 1,286 5,060.930 6,350 T/J 188,200 6,325 B 49,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 396 374 388 0 88,800 34,203,800 17 193.849 388 T/J 16,300 370 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 350 380 380 380 30 100 38,000 1 361.905 390 J 3,500 360 B 10,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 6,175 6,100 6,000 6,025 -150 7,200 43,422,500 21 245.918 6,025 T/J 1,600 6,000 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 615 615 590 610 -5 1,056,700 641,796,500 24 1,556.559 610 T/J 484,900 600 B 10,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,175 1,205 1,145 1,200 25 129,200 152,427,000 20 100.000 1,200 T/J 28,000 1,185 B 200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 620 630 625 625 5 23,985,600 15,015,852,000 851 412.079 625 T/J 554,600 620 B 3,502,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 86,800 154,504,000 4 113.956 1,780 T/J 1,700 0 B 0 20 APIC Pacific Strategic Financial Tbk. --S8---2 450 466 452 466 16 2,797,500 1,286,619,200 106 495.660 468 J 242,200 466 T/B 345,300 21 APLN Agung Podomoro Land Tbk. --M6---1 206 214 206 210 4 27,963,600 5,880,522,400 834 57.534 212 J 812,200 210 T/B 1,826,700 22 ARII Atlas Resources Tbk. --U2---2 890 980 855 980 90 62,800 60,567,500 17 65.333 0 J 0 980 T/B 58,500 23 ARMY Armidian Karyatama Tbk. --U6---2 292 314 254 300 8 58,042,400 17,218,230,000 2,603 100.000 300 T/J 6,495,400 290 B 50,000 24 ARNA Arwana Citramulia Tbk. --S3---1 344 344 342 342 -2 76,000 26,056,400 35 2,324.475 344 J 86,200 342 T/B 4,300 25 ASGR Astra Graphia Tbk. --U9---1 1,300 1,310 1,285 1,310 10 18,200 23,476,500 15 271.604 1,310 T/J 4,800 1,295 B 2,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 870 890 870 890 20 1,602,600 1,405,679,500 152 1,648.148 890 T/J 87,400 865 B 53,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 356 360 354 356 0 7,795,900 2,785,275,600 512 339.048 358 J 833,900 356 T/B 2,133,500 28 ATIC Anabatic Technologies Tbk. --U9---1 780 895 735 890 110 4,100 3,465,000 9 127.143 845 J 1,000 750 B 1,000 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 2,060 2,130 2,060 2,060 0 17,500 36,469,000 30 1,863.073 2,060 T/J 400 2,030 B 900 31 BABP Bank MNC Internasional Tbk. --U8---2 52 52 51 51 -1 1,282,000 65,411,200 31 58.536 52 J 2,625,700 50 B 5,465,700 32 BACA Bank Capital Indonesia Tbk. --U8---2 206 216 208 216 10 2,757,300 587,872,600 69 159.251 218 J 144,100 216 T/B 160,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,500 1,530 1,470 1,530 30 316,200 476,761,000 38 1,912.500 1,535 J 10,000 1,520 B 300 34 BBKP Bank Bukopin Tbk. --S8---1 580 590 575 590 10 1,189,900 696,464,000 93 175.027 590 T/J 396,500 585 B 49,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,385 J 5,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,520 3,610 3,520 3,570 50 17,384,200 61,995,535,000 2,748 465.652 3,570 T/J 1,007,200 3,540 B 37,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 350 400 346 400 50 18,540,700 7,111,344,800 565 407.249 400 T/J 348,600 352 B 30,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,560 1,560 1,555 1,560 0 20,100 31,256,000 2 631.541 1,530 J 5,000 1,525 B 6,800 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 40 BDMN Bank Danamon Indonesia Tbk. --S8K--1 7,075 7,100 6,875 6,950 -125 7,881,200 54,875,155,000 2,381 3.925 6,950 T/J 684,500 6,925 B 31,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,895,400 94,770,000 74 217.306 50 T/J 158,315,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 252 246 250 2 7,391,100 1,844,329,600 382 147.059 250 T/J 1,427,400 248 B 607,700 43 BFIN BFI Finance Indonesia Tbk. XDU8---2 690 680 680 680 -10 7,100 4,828,000 8 3,484.678 680 T/J 595,500 675 B 1,000,000 44 BGTG Bank Ganesha Tbk. --S8---2 83 86 83 83 0 509,100 42,718,700 86 80.583 83 T/J 74,300 82 B 42,200 45 BHIT MNC Investama Tbk. --S9K--1 90 92 89 90 0 42,373,400 3,861,377,300 1,474 263.196 90 T/J 4,883,800 89 B 3,753,100 46 BINA Bank Ina Perdana Tbk. --U8---2 930 995 930 995 65 21,086,700 19,723,044,000 66 562.160 995 T/J 77,600 940 B 112,500 47 BIPI Benakat Integra Tbk. --S2K--2 71 73 71 71 0 50,304,700 3,605,396,700 1,684 50.714 72 J 1,140,200 71 T/B 5,341,100 48 BIRD Blue Bird Tbk. --U7---1 3,350 3,460 3,340 3,460 110 220,600 751,836,000 193 53.231 3,460 T/J 155,500 3,450 B 52,000 49 BISI BISI International Tbk. --S1---1 1,770 1,795 1,755 1,795 25 775,900 1,391,784,000 25 897.500 1,795 T/J 472,900 1,755 B 16,600 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,420 2,260 2,400 140 26,822,700 62,675,831,000 1,595 400.000 2,400 T/J 1,630,000 2,390 B 131,600 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 705 710 5 7,278,200 5,161,953,500 486 165.116 710 T/J 4,886,500 705 B 2,122,400 52 BKSL Sentul City Tbk. --S6K--1 130 135 129 130 0 50,933,600 6,712,224,400 1,859 8.983 130 T/J 423,200 129 B 2,360,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 232 240 212 240 8 93,200 21,980,600 49 550.711 240 T/J 17,200 236 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 10,100 10,100 10,100 100 500 5,050,000 1 336.667 10,200 J 300 9,200 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 424 354 392 52 573,100 236,140,600 23 122.500 392 T/J 600 390 B 25,000 57 BMTR Global Mediacom Tbk. --S9LKO1 580 600 575 590 10 47,846,400 28,150,668,500 9,787 480.221 590 T/J 750,500 585 B 233,600 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 94,000 4,700,000 7 1.719 50 T/J 2,515,591,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,365 1,325 1,350 0 3,211,600 4,346,195,500 432 9.968 1,350 T/J 125,400 1,340 B 221,500 60 BNII Bank Maybank Indonesia Tbk. --M8K--1 268 272 264 264 -4 2,032,100 539,938,800 129 3.120 266 J 10,000 264 T/B 172,100 61 BNLI Bank Permata Tbk. --M8K--1 600 625 600 625 25 7,081,900 4,350,707,000 147 6.805 625 T/J 3,140,500 610 B 25,000 62 BOGA Bintang Oto Global Tbk. --S9---2 615 620 615 620 5 1,139,600 704,453,500 156 601.942 620 T/J 13,700 615 B 102,000 63 BOLT Garuda Metalindo Tbk. --U4---2 985 995 985 985 0 984,400 975,414,500 312 179.091 990 J 88,800 985 T/B 21,500 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,200.000 6,500 J 500 0 B 0 65 BRAM Indo Kordsa Tbk. --U4---1 7,400 7,375 7,375 7,375 -25 400 2,950,000 1 287.026 7,375 T/J 100 6,850 B 1,100 66 BRMS Bumi Resources Minerals Tbk. --U9---2 68 69 66 66 -2 47,081,200 3,155,476,400 405 10.394 67 J 2,403,200 66 T/B 12,093,000 67 BRNA Berlina Tbk. --U3---2 1,125 1,240 1,120 1,240 115 1,162,000 1,439,680,000 23 930.372 1,240 T/J 61,000 1,190 B 77,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,260 2,290 2,210 2,260 0 28,381,400 64,091,818,000 1,860 176.990 2,260 T/J 1,196,500 2,250 B 2,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,705 1,680 1,700 10 6,921,000 11,736,540,000 1,370 333.004 1,700 T/J 1,217,300 1,685 B 2,300 70 BSIM Bank Sinarmas Tbk. --U8---1 870 880 805 880 10 1,600 1,321,500 5 600.195 870 J 1,838,000 840 B 1,300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,090 2,100 2,080 2,100 10 14,000 29,162,000 6 107.692 2,100 T/J 1,000 2,000 B 5,100 72 BSWD Bank Of India Indonesia Tbk. XRU8---2 1,740 1,740 1,735 1,735 -5 700 1,215,500 2 1,295.453 1,730 J 2,000 1,560 B 100 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 123 150 124 140 17 96,391,000 13,443,187,400 3,517 1,072.633 140 T/J 9,233,300 139 B 52,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 400 20,000 2 46.913 50 T/J 269,066,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 2,480 2,500 2,450 2,460 -20 218,400 540,994,000 101 476.226 2,500 J 111,100 2,460 T/B 10,200 76 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,550 1,350 1,550 160 17,800 27,530,000 7 262.712 1,550 T/J 2,100 1,370 B 200 77 BUMI Bumi Resources Tbk. --S2LKO2 280 284 270 270 -10 291,283,700 79,765,809,400 4,779 15.670 272 J 7,280,000 270 T/B 9,164,400 78 BUVA Bukit Uluwatu Villa Tbk. --U9---2 520 520 470 520 0 15,700 7,529,000 5 200.000 520 T/J 900 480 B 500 79 BVIC Bank Victoria International Tbk. --S8---1 238 242 234 236 -2 331,600 78,635,200 74 223.162 236 T/J 21,100 234 B 18,800 80 BWPT Eagle High Plantations Tbk. --U1K--1 184 188 177 183 -1 146,167,600 26,521,346,000 2,240 40.024 183 T/J 3,634,600 182 B 10,300 81 BYAN Bayan Resources Tbk. --U2---1 10,600 10,700 10,600 10,600 0 14,100 150,370,000 4 182.759 10,700 J 1,000 0 B 0 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,310 1,350 1,325 1,345 35 13,900 18,631,500 23 76.857 1,345 T/J 64,000 1,340 B 700 83 CASA Capital Financial Indonesia Tbk. --S8K--2 364 366 364 364 0 114,700 41,974,000 20 280.000 366 J 190,300 364 T/B 272,600 84 CASS Cardig Aero Services Tbk. --U7---2 810 900 845 900 90 5,550,000 4,992,469,000 32 225.000 900 T/J 169,700 785 B 2,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 82 82 80 80 -2 79,000 6,399,000 24 512.000 82 J 16,500 80 T/B 327,900 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 274 280 0 220,800 61,702,800 7 21.910 280 T/J 19,344,700 274 B 981,300 87 CITA Cita Mineral Investindo Tbk. --U2---2 850 1,060 710 710 -140 51,800 37,611,000 21 2,576.384 710 T/J 128,200 670 B 1,000 88 CLEO Sariguna Primatirta Tbk. --S5---2 755 765 755 755 0 2,411,900 1,834,874,500 271 656.522 755 T/J 424,800 750 B 161,100 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,465 1,640 1,455 1,540 75 561,900 868,793,500 229 147.360 1,540 T/J 13,400 1,530 B 700 90 COWL Cowell Development Tbk. --M6---2 880 880 870 880 0 253,800 222,700,000 49 676.923 880 T/J 20,000 865 B 1,400 91 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,330 3,330 3,000 3,000 -330 9,336,800 29,620,378,000 1,380 13,663.069 3,190 J 14,000 3,000 T/B 14,577,500 92 CPRO Central Proteina Prima Tbk. --U3K--1 50 50 50 50 0 10,200 510,000 2 45.455 50 T/J 130,874,500 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 450 456 450 454 4 2,182,000 991,124,800 229 229.102 454 T/J 549,600 450 B 3,200 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,495 1,860 1,500 1,500 5 5,002,200 7,528,336,000 10 500.000 1,500 T/J 89,000 1,380 B 1,900 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 5,500 J 100,000 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,165 1,190 1,160 1,185 20 6,445,200 7,585,057,500 1,673 265.315 1,185 T/J 542,000 1,175 B 1,000 97 DART Duta Anggada Realty Tbk. --U6---1 316 316 306 306 -10 10,100 3,091,600 3 56.568 316 J 14,000 306 T/B 9,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,400 1,070,000 19 16.496 50 T/J 112,194,400 0 B 0 99 DILD Intiland Development Tbk. --S6---1 348 352 348 350 2 3,256,100 1,136,622,200 190 60.990 350 T/J 4,449,000 348 B 526,300 100 DKFT Central Omega Resources Tbk. --U2---2 396 398 384 394 -2 965,000 378,305,800 142 1,012.073 394 T/J 42,200 386 B 25,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,500 4,600 4,500 4,590 90 857,700 3,861,093,000 43 27,437.384 4,590 T/J 11,000 4,500 B 3,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 165 172 166 171 6 16,690,800 2,839,839,100 529 81.429 172 J 496,700 171 T/B 1,715,100 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,220 2,250 2,180 2,250 30 100,900 224,740,000 21 1,976.476 2,250 T/J 18,200 2,240 B 100,000 104 DOID Delta Dunia Makmur Tbk. --S2K--2 715 730 710 715 0 16,127,700 11,598,101,000 1,406 967.995 720 J 269,400 715 T/B 107,500 105 DPUM Dua Putra Utama Makmur Tbk. --U9---1 286 286 268 278 -8 615,100 167,994,000 138 50.545 280 J 115,900 278 T/B 493,700 106 DSNG Dharma Satya Nusantara Tbk. --U1---1 440 444 436 436 -4 613,100 272,042,800 21 117.838 436 T/J 70,000 434 B 4,500 107 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 14,000 J 1,100 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 1,930 1,960 5 2,600 5,061,000 5 721.460 1,960 T/J 3,700 1,930 B 9,100 110 ELSA Elnusa Tbk. --S2K--1 372 380 370 372 0 75,468,800 28,240,528,600 2,187 93.000 372 T/J 2,821,500 370 B 3,334,200 111 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,900 245,000 4 10.308 50 T/J 348,204,600 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 6,200 0 B 0 113 ERAA Erajaya Swasembada Tbk. --S9---1 750 760 730 735 -15 8,416,200 6,230,341,500 794 73.500 735 T/J 1,163,800 730 B 502,600 114 ESSA Surya Esa Perkasa Tbk. --U2---1 182 220 179 220 38 5,753,100 1,215,289,200 140 360.656 220 T/J 6,042,800 180 B 40,200 115 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,000 2,960 2,960 -10 2,845,800 8,485,093,000 1,704 150.222 2,960 T/J 303,500 2,950 B 27,100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,445 1,450 1,410 1,440 -5 11,100 15,955,000 4 2,264.685 1,450 J 400 1,420 B 100 117 FASW Fajar Surya Wisesa Tbk. --U3---1 5,325 5,400 5,325 5,400 75 126,700 676,835,000 47 1,237.510 5,425 J 25,400 5,375 B 100 118 FIRE Alfa Energi Investama Tbk. --U2---2 1,610 1,605 1,490 1,490 -120 177,900 274,581,000 123 298.000 1,490 T/J 131,000 1,485 B 1,500 119 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,570 2,350 2,400 40 8,200 19,380,000 82 1,920.000 2,400 T/J 1,400 2,360 B 1,000 120 FMII Fortune Mate Indonesia Tbk --U6---2 520 515 515 515 -5 3,414,500 1,758,467,500 16 515.000 515 T/J 3,000 410 B 3,000 121 FORZ Forza Land Indonesia Tbk. --S6---1 760 770 760 770 10 21,552,900 16,454,179,000 67 350.000 770 T/J 322,500 760 B 105,000 122 FPNI Lotte Chemical Titan Tbk. --M3---2 188 191 186 188 0 3,189,800 599,123,000 276 57.025 189 J 335,800 188 T/B 233,200 123 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 6,200 310,000 8 2.778 50 T/J 6,467,600 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 600 2,500 B 100 125 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 302 306 300 300 -2 3,557,900 1,075,045,400 252 40.328 302 J 351,700 300 T/B 3,933,000 126 GJTL Gajah Tunggal Tbk. --S4K--1 680 700 680 680 0 5,605,500 3,850,848,000 974 133.501 685 J 50,000 680 T/B 740,300 127 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U4---1 322 328 314 318 -4 11,864,000 3,792,574,600 1,562 79.500 320 J 60,500 318 T/B 242,700 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,100 10,175 10,175 10,175 75 200 2,035,000 1 1,769.565 10,175 T/J 300 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---1 157 155 146 150 -7 17,600 2,658,800 14 60.000 150 T/J 148,300 147 B 200 131 HDTX Panasia Indo Resources Tbk. --U4---1 496 0 0 496 0 0 0 0 78.217 490 J 43,500 378 B 200 132 HERO Hero Supermarket Tbk. --U9---1 905 930 915 925 20 33,100 30,613,500 16 1,930.784 925 T/J 17,400 915 B 11,200 133 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,940 3,030 2,990 2,990 50 42,700 128,291,000 18 915.325 2,990 T/J 116,800 2,980 B 15,000 134 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 730 725 730 5 1,300 943,000 2 1,123.077 725 J 3,900 655 B 1,000 135 HRTA Hartadinata Abadi Tbk. --M5---2 288 298 278 298 10 12,257,600 3,613,557,800 242 99.333 298 T/J 242,900 294 B 500,000 136 HRUM Harum Energy Tbk. --S2K--1 2,070 2,080 2,050 2,050 -20 1,541,700 3,172,835,000 401 39.423 2,060 J 15,200 2,050 T/B 113,200 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,000 J 10,000 6,500 B 10,000 138 IDPR Indonesia Pondasi Raya Tbk. --U6---1 1,000 1,050 1,000 1,050 50 100,200 101,695,000 11 82.031 1,000 J 126,200 910 B 1,500 139 IIKP Inti Agri Resources Tbk --U5---2 342 348 330 330 -12 278,289,200 94,370,329,000 1,979 633.422 330 T/J 1,028,500 328 B 1,024,500 140 IMAS Indomobil Sukses Internasional Tbk. --U4---1 845 850 840 840 -5 47,900 40,473,500 18 112.770 850 J 11,100 840 T/B 18,200 141 IMJS Indomobil Multi Jasa Tbk. --M8---1 274 276 266 266 -8 1,714,400 461,815,200 241 53.200 268 J 5,000 266 T/B 72,700 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,095 1,075 1,090 0 523,300 571,878,500 72 286.842 1,095 J 26,500 1,090 T/B 1,600 143 INAF Indofarma Tbk. --U5K--1 5,750 6,025 5,550 5,900 150 2,081,200 12,173,812,500 938 2,360.000 5,900 T/J 72,900 5,875 B 300 144 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,910 2,850 2,890 60 9,727,700 28,073,847,000 1,673 1,179.592 2,890 T/J 277,000 2,880 B 21,800 145 INDY Indika Energy Tbk. --S7K--1 3,090 3,100 3,050 3,060 -30 5,149,900 15,816,157,000 1,086 103.729 3,060 T/J 166,500 3,050 B 484,200 146 INKP Indah Kiat Pulp & Paper Tbk. --S3---1 5,400 5,425 5,350 5,400 0 6,918,600 37,275,612,500 11,244 278.254 5,400 T/J 242,600 5,375 B 844,900 147 INPC Bank Artha Graha Internasional Tbk. --S8---1 81 82 80 80 -1 272,800 21,934,900 63 0.457 81 J 136,400 80 T/B 686,200 148 INPP Indonesian Paradise Property Tbk. --M9---2 645 650 645 650 5 1,674,200 1,084,007,000 145 619.048 655 J 147,100 650 T/B 20,400 149 INTA Intraco Penta Tbk. --U9---2 426 428 424 428 2 2,010,700 858,565,000 206 301.704 428 T/J 94,400 426 B 277,000 150 ISAT Indosat Tbk. --S7K--1 4,760 4,800 4,750 4,800 40 101,200 483,737,000 176 342.857 4,800 T/J 2,000 4,780 B 1,300 151 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 122 122 114 115 -7 7,138,100 832,079,600 575 38.983 116 J 10,000 115 T/B 95,100 152 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,450 20,825 20,400 20,700 250 1,029,700 21,253,102,500 1,429 147.857 20,700 T/J 11,000 20,650 B 1,100 153 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 121 133 119 133 12 2,329,400 306,057,400 96 95.000 133 T/J 341,100 132 B 300,000 154 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 460 460 460 -30 100 46,000 1 260.934 488 J 2,500 462 B 3,000 155 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 540 540 0 125,000 67,500,000 1 446.957 540 T/J 375,000 530 B 100,000 156 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,275 1,340 1,280 1,300 25 5,878,200 7,740,824,500 1,163 355.385 1,315 J 221,300 1,300 T/B 978,300 157 JRPT Jaya Real Property Tbk. --S6---1 890 900 865 900 10 3,080,800 2,739,341,500 204 865.385 900 T/J 1,097,900 870 B 35,000 158 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,400 6,275 6,400 100 7,635,800 48,456,027,500 1,603 377.403 6,400 T/J 173,900 6,350 B 4,100 159 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 538.422 2,500 J 500 0 B 0 160 KAEF Kimia Farma Tbk. --M5K--1 2,510 2,700 2,500 2,700 190 7,285,700 19,225,482,000 1,682 2,700.000 2,700 T/J 373,100 2,670 B 2,300 161 KBLI KMI Wire & Cable Tbk. --S4K--1 428 430 424 426 -2 3,487,100 1,484,693,800 356 51.762 426 T/J 206,300 424 B 163,200 162 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---1 286 286 282 286 0 16,508,800 4,715,307,600 286 9.923 286 T/J 3,404,100 284 B 116,400 164 KINO Kino Indonesia Tbk. --U5---2 2,160 2,120 2,070 2,120 -40 3,100 6,530,000 10 55.789 2,120 T/J 700 2,110 B 200 165 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 2,950 2,890 2,950 30 297,000 864,371,000 48 983.333 2,950 T/J 20,500 2,940 B 50,000 166 KKGI Resource Alam Indonesia Tbk. --S2---1 310 354 302 324 14 778,400 257,389,600 153 1,136.842 342 J 2,000 324 T/B 33,000 167 KMTR Kirana Megatara Tbk. --M3---2 464 476 460 462 -2 727,400 337,395,000 80 100.873 466 J 15,000 462 T/B 19,200 168 KPIG MNC Land Tbk. --U9---2 1,300 1,275 1,210 1,275 -25 92,000 115,150,000 48 274.353 1,285 J 2,000 1,220 B 100 169 KRAH Grand Kartech Tbk. --U4---2 2,750 2,750 2,730 2,750 0 45,500 124,843,000 30 1,000.000 2,750 T/J 1,900 2,740 B 500 170 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 428 444 422 424 -4 38,540,500 16,718,537,600 2,399 52.713 424 T/J 424,100 422 B 337,100 171 KREN Kresna Graha Investama Tbk. --S8K--1 535 560 525 530 -5 58,729,600 32,081,085,000 3,599 5,513.941 530 T/J 492,500 525 B 699,700 172 LINK Link Net Tbk. --S9K--1 5,400 5,525 5,450 5,500 100 2,007,500 11,042,872,500 235 343.750 5,500 T/J 501,900 5,475 B 800 173 LPCK Lippo Cikarang Tbk --S6---1 3,190 3,260 3,120 3,140 -50 1,491,200 4,731,131,000 673 339.459 3,140 T/J 6,400 3,130 B 40,300 174 LPKR Lippo Karawaci Tbk. --S6XXO1 486 494 486 488 2 31,618,600 15,486,312,800 876 124.948 490 J 1,245,800 488 T/B 574,700 175 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,150 10,000 10,000 -1,000 5,143,600 54,993,322,500 1,691 226.598 10,725 J 10,000 10,000 T/B 1,790,000 176 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,290 1,420 1,290 1,420 130 24,398,000 33,850,372,000 1,304 366.452 1,420 T/J 13,315,500 1,355 B 62,400 177 MABA Marga Abhinaya Abadi Tbk. XRU9---2 1,400 1,450 1,060 1,200 -200 673,500 831,289,500 407 2,530.258 1,200 T/J 42,700 1,190 B 100 178 MAIN Malindo Feedmill Tbk. --U3---1 730 750 730 740 10 124,500 92,490,000 35 420.455 745 J 11,400 740 T/B 33,700 179 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,910 1,835 1,905 65 16,300 31,035,000 16 113.393 1,905 T/J 500 1,900 B 100 180 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,400 6,125 6,200 0 1,396,300 8,719,802,500 683 992.000 6,200 T/J 73,400 6,175 B 2,000 181 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,605 1,625 1,590 1,600 -5 5,845,300 9,396,317,000 537 640.000 1,600 T/J 53,500 1,595 B 132,100 182 MASA Multistrada Arah Sarana Tbk. --S4---1 268 280 258 280 12 5,531,400 1,541,996,000 70 199.090 280 T/J 1,623,700 270 B 12,500 183 MAYA Bank Mayapada Internasional Tbk. --U8---1 3,990 3,850 3,850 3,850 -140 1,200 4,620,000 3 1,519.307 3,980 J 1,000 3,220 B 800 184 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 2,980 2,830 2,900 -80 41,000 117,509,000 45 223.077 2,930 J 700 2,900 T/B 500 185 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 625 590 590 -20 2,013,300 1,204,947,000 248 36.875 595 J 35,500 590 T/B 3,400 186 MCAS M Cash Integrasi Tbk. --U9---2 1,985 2,030 1,975 1,980 -5 7,611,500 15,240,506,500 529 142.960 1,980 T/J 98,400 1,975 B 199,700 187 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 214 222 212 214 0 8,840,800 1,918,845,800 933 191.942 214 T/J 396,400 212 B 703,900 188 MDIA Intermedia Capital Tbk. --U9---1 172 180 169 172 0 1,005,300 172,912,000 16 124.638 172 T/J 934,800 169 B 200 189 MDKA Merdeka Copper Gold Tbk. --U2---2 2,250 2,250 2,100 2,140 -110 459,300 988,701,000 35 107.000 2,180 J 20,000 2,140 T/B 10,000 190 MDLN Modernland Realty Tbk. --S6---1 298 304 292 294 -4 3,337,500 990,155,800 265 87.252 294 T/J 148,300 292 B 337,000 191 MEDC Medco Energi Internasional Tbk. --S2K--1 890 900 870 890 0 32,664,200 28,886,555,000 1,582 1,567.536 890 T/J 1,408,200 885 B 277,600 192 MEGA Bank Mega Tbk. --U8---1 3,270 3,340 3,000 3,340 70 3,200 10,025,000 19 2,434.615 3,350 J 400 3,300 B 500 193 MERK Merck Tbk. --U5---2 8,500 8,500 8,475 8,500 0 2,900 24,637,500 8 22,411.475 8,775 J 400 8,400 B 1,000 194 META Nusantara Infrastructure Tbk. --S7---1 216 218 214 216 0 14,767,100 3,183,591,600 142 64.845 216 T/J 240,000 214 B 3,742,700 195 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,460 1,405 1,460 20 671,300 973,825,000 43 748.718 1,460 T/J 557,800 1,440 B 110,000 196 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,040 J 2,000 855 B 1,000 197 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,840 1,810 1,810 10 3,149,800 5,742,652,000 757 106.566 1,815 J 10,000 1,810 T/B 12,900 198 MINA Sanurhasta Mitra Tbk. --U9---2 1,945 1,960 1,900 1,960 15 80,200 154,452,500 170 1,866.667 1,965 J 17,500 1,870 B 11,000 199 MKNT Mitra Komunikasi Nusantara Tbk. --M9---2 260 264 260 262 2 4,571,000 1,193,022,400 219 655.000 262 T/J 512,900 260 B 85,000 200 MKPI Metropolitan Kentjana Tbk. --U6---2 35,400 36,500 35,400 36,500 1,100 113,300 4,016,075,000 54 1,738.095 37,800 J 100 0 B 0 201 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,675 13,650 13,675 0 52,800 721,922,500 20 87,101.911 13,800 J 5,000 13,675 T/B 4,500 202 MLPL Multipolar Tbk. --S9K--1 146 148 143 143 -3 5,982,100 866,458,600 326 16.402 144 J 500,000 143 T/B 2,409,700 203 MLPT Multipolar Technology Tbk. --U9---1 650 770 620 620 -30 13,700 10,179,500 16 129.167 765 J 27,400 640 B 900 204 MMLP Mega Manunggal Property Tbk. --U6---2 570 570 550 570 0 771,600 435,524,500 50 97.436 570 T/J 71,900 560 B 35,600 205 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,285 1,270 1,285 20 16,523,300 21,166,301,000 855 142.778 1,285 T/J 1,439,800 1,275 B 400 206 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 955 985 940 970 15 4,023,400 3,891,176,000 228 64.667 970 T/J 467,600 965 B 50,000 207 MPPA Matahari Putra Prima Tbk. --S9K--1 456 466 452 452 -4 3,252,900 1,484,236,200 367 190.036 454 J 36,500 452 T/B 399,100 208 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,610 4,050 4,000 4,000 390 200 805,000 2 362.817 4,000 T/J 900 3,610 B 400 209 MSKY MNC Sky Vision Tbk. --U9---1 810 845 780 780 -30 137,100 109,864,000 37 51.316 800 J 20,100 780 T/B 2,900 210 MTDL Metrodata Electronics Tbk. --U9---1 615 650 620 650 35 1,258,000 799,418,500 65 1,170.159 650 T/J 55,200 645 B 50,000 211 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---1 360 400 368 398 38 2,275,900 889,651,400 56 167.332 398 T/J 252,600 392 B 20,000 213 MYOH Samindo Resources Tbk. --S2---1 690 725 690 700 10 688,400 485,054,500 72 83.376 700 T/J 1,842,400 695 B 15,500 214 MYOR Mayora Indah Tbk. --M5KB-1 2,280 2,320 2,020 2,020 -260 1,256,600 2,764,177,000 524 10,105.053 2,210 J 50,000 2,020 T/B 7,990,000 215 MYRX Hanson International Tbk. --S6XXO2 113 114 110 110 -3 666,064,600 73,951,984,000 1,003 75.018 110 T/J 3,367,600 109 B 598,100 216 NASA Ayana Land International Tbk. --U9---2 398 422 398 420 22 2,281,700 941,764,000 235 407.767 422 J 244,400 420 T/B 469,000 217 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,400 4,950 4,290 4,950 550 2,342,700 11,078,128,000 1,438 1,523.077 4,950 T/J 256,500 4,940 B 1,400 218 NIRO Nirvana Development Tbk. --U6---2 68 80 64 80 12 18,266,300 1,381,932,900 329 76.190 80 T/J 152,400 79 B 60,000 219 NISP Bank OCBC NISP Tbk. --U8---1 1,925 1,875 1,875 1,875 -50 100 187,500 1 1,136.040 1,925 J 300 1,875 T/B 1,400 220 NOBU Bank Nationalnobu Tbk. --M8---1 960 960 960 960 0 200 192,000 1 256.000 955 J 12,200 805 B 11,000 221 NRCA Nusa Raya Cipta Tbk. --S6---1 390 400 380 380 -10 2,063,100 807,217,000 107 44.706 382 J 26,100 380 T/B 594,300 222 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 790 890 790 890 100 516,300 442,605,500 144 1,760.807 890 T/J 155,300 850 B 100,000 223 PALM Provident Agro Tbk. --U1---2 328 0 0 328 0 0 0 0 89.649 330 J 100,400 328 B 100 224 PANS Panin Sekuritas Tbk. --U8---1 2,050 2,110 2,000 2,010 -40 137,100 277,447,000 48 1,461.818 2,010 T/J 31,500 2,000 B 9,900 225 PBRX Pan Brothers Tbk. --S4K--1 520 590 520 535 15 23,553,100 12,420,014,500 5,748 946.903 535 T/J 138,200 530 B 276,100 226 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,695 1,750 1,695 1,750 55 600 1,044,500 3 145.833 1,750 T/J 19,000 1,600 B 500 227 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,730 1,775 1,740 1,750 20 28,613,800 50,374,811,000 2,930 583.333 1,750 T/J 32,400 1,745 B 902,200 228 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,330 1,320 1,320 0 9,200 12,154,000 10 257.561 1,320 T/J 6,800 1,315 B 1,000 229 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 3,550 3,550 3,550 -40 200 710,000 1 1,473.090 3,600 J 1,800 3,500 B 5,000 230 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,135 1,140 -20 3,228,600 3,701,843,500 224 1,898.102 1,140 T/J 4,900 1,135 B 241,600 231 PNIN Paninvest Tbk. --U8---1 880 895 880 880 0 194,100 171,608,500 40 935.772 890 J 102,700 880 T/B 52,000 232 PNLF Panin Financial Tbk. --S8K--1 236 248 234 248 12 33,162,200 8,138,219,000 352 268.050 248 T/J 5,149,900 240 B 25,000 233 POOL Pool Advista Indonesia Tbk. --S9---2 4,100 4,170 4,050 4,050 -50 16,102,200 66,671,169,000 165 2,570.596 4,050 T/J 139,400 4,040 B 125,300 234 POWR Cikarang Listrindo Tbk. --M7---2 1,295 1,305 1,270 1,300 5 838,400 1,089,140,500 120 86.667 1,305 J 64,000 1,280 B 15,000 235 PPRE PP Presisi Tbk. --U7---1 408 418 406 416 8 27,537,700 11,428,870,200 661 96.744 416 T/J 6,360,200 406 B 400,700 236 PPRO PP Properti Tbk. --S6LKO1 189 190 188 189 0 28,486,600 5,385,051,100 612 408.649 189 T/J 1,716,300 188 B 2,035,100 237 PRDA Prodia Widyahusada Tbk. --U9---2 3,620 3,740 3,670 3,700 80 2,900 10,769,000 16 56.923 3,700 T/J 9,200 3,650 B 300 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 189 179 179 -6 13,115,800 2,435,465,100 876 580.735 183 J 30,000 179 T/B 602,600 239 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,510 2,450 2,460 -40 16,900,100 41,756,418,000 2,581 2,139.130 2,460 T/J 257,400 2,450 B 157,000 240 PTPP PP (Persero) Tbk. --S6XXO1 2,570 2,650 2,570 2,640 70 17,806,200 46,729,748,000 3,130 496.241 2,640 T/J 1,837,900 2,620 B 3,600 241 PTRO Petrosea Tbk. --M2---1 1,685 1,690 1,650 1,660 -25 1,079,600 1,795,572,500 370 1,328.000 1,660 T/J 400 1,655 B 189,500 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,000 J 100 0 B 0 243 PWON Pakuwon Jati Tbk. --S6BXO1 680 685 665 685 5 21,523,300 14,652,422,000 1,132 2,640.811 685 T/J 743,600 680 B 19,800 244 RAJA Rukun Raharja Tbk. --S7---1 278 300 270 300 22 1,212,600 361,511,000 99 1,030.503 300 T/J 1,949,000 278 B 77,100 245 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,080 1,200 1,060 1,200 120 12,368,800 14,299,217,000 1,035 750.000 1,200 T/J 1,029,900 1,185 B 215,000 246 RDTX Roda Vivatex Tbk --U6---1 6,025 6,025 6,000 6,000 -25 25,400 152,410,000 5 316.091 6,500 J 300 6,050 B 100 247 RIMO Rimo International Lestari Tbk --S9---2 163 177 158 158 -5 447,220,600 76,163,025,000 3,732 86.745 159 J 917,100 158 T/B 1,257,800 248 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 380 370 380 30 600 223,000 2 2,973.396 368 J 20,100 324 B 600 249 RODA Pikko Land Development Tbk. --U6---2 170 200 168 170 0 23,400 4,068,000 20 271.435 172 J 100 170 T/B 5,000 250 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,285 1,275 1,275 -5 389,900 498,433,500 178 500.000 1,285 J 228,500 1,275 T/B 100,000 251 SAME Sarana Meditama Metropolitan Tbk. --M9---2 570 580 565 570 0 1,466,000 840,103,000 485 712.500 575 J 11,400 565 B 15,500 252 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 253 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,000 8,650 9,000 0 5,000 44,035,000 7 5,806.452 9,000 T/J 8,500 8,650 B 600 254 SCMA Surya Citra Media Tbk. XDS9BXO1 2,460 2,490 2,380 2,480 20 5,474,000 13,480,910,000 1,560 1,121.903 2,480 T/J 672,600 2,470 B 16,400 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 890 0 0 890 0 0 0 0 995.470 900 J 229,100 850 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,570 2,570 2,540 2,570 0 549,400 1,407,841,000 146 109.829 2,570 T/J 125,000 2,560 B 6,100 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,240 1,550 1,550 1,550 310 160,500 248,775,000 11 72.030 1,550 T/J 20,000 940 B 500 258 SHIP Sillo Maritime Perdana Tbk. --S7---2 790 795 785 790 0 2,236,100 1,764,575,500 157 564.286 790 T/J 115,100 785 B 67,700 259 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---1 540 550 540 545 5 4,722,500 2,580,057,000 278 93.966 545 T/J 307,100 540 B 166,700 261 SILO Siloam International Hospitals Tbk. --U9K--1 9,525 9,575 9,325 9,575 50 915,200 8,684,925,000 438 108.747 9,575 T/J 340,000 9,375 B 100 262 SIMP Salim Ivomas Pratama Tbk. --M1---1 466 468 462 464 -2 1,379,800 641,506,400 272 42.182 466 J 5,000 464 T/B 195,600 263 SMAR Smart Tbk. --U1---2 3,410 3,420 3,400 3,420 10 2,500 8,530,000 4 1,129.981 3,420 T/J 700 3,410 B 500 264 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,470 3,800 3,350 3,800 330 7,514,000 27,573,140,000 1,154 678.571 3,800 T/J 123,400 3,790 B 6,500 265 SMCB Holcim Indonesia Tbk. --M3---1 835 840 835 835 0 453,700 379,410,500 59 1,008.454 840 J 5,000 830 B 55,500 266 SMDR Samudera Indonesia Tbk. --S7---1 388 396 386 390 2 3,798,700 1,482,646,000 316 1,565.134 390 T/J 1,193,300 388 B 1,083,100 267 SMRA Summarecon Agung Tbk. --S6XXO1 935 950 935 945 10 22,070,500 20,822,270,500 721 1,552.744 950 J 1,062,100 945 T/B 293,200 268 SMRU SMR Utama Tbk. --U2---2 494 496 478 482 -12 6,576,700 3,169,908,800 105 117.872 490 J 1,500 482 T/B 6,834,700 269 SMSM Selamat Sempurna Tbk. --S4---1 1,240 1,280 1,245 1,255 15 182,400 229,816,500 45 3,352.119 1,275 J 5,100 1,250 B 61,200 270 SOCI Soechi Lines Tbk. --M7---1 236 250 236 236 0 44,910,600 10,875,556,600 2,643 42.909 238 J 201,100 236 T/B 295,900 271 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 268 252 230 242 -26 2,756,800 667,404,200 304 258.268 240 J 5,735,100 238 B 10,400 272 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 390 362 380 18 272,855,900 103,178,650,200 2,997 158.333 380 T/J 18,548,900 378 B 100,100 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,610 3,570 3,580 -10 63,300 226,272,000 17 65.091 3,580 T/J 2,800 3,570 B 1,000 274 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 515 498 515 10 13,621,900 6,967,402,200 474 211.282 515 T/J 3,786,100 505 B 69,500 275 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,500 1,505 1,490 1,500 0 20,743,100 31,022,959,000 1,603 223.881 1,500 T/J 423,800 1,495 B 103,900 276 STTP Siantar Top Tbk. --U5---2 3,990 4,420 4,360 4,360 370 4,900 21,606,000 4 2,576.375 4,450 J 2,500 4,360 T/B 1,800 277 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 5,200 260,000 3 64.769 50 T/J 147,882,800 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,400 6,800 6,400 6,800 400 5,200 33,680,000 3 208.847 0 J 0 0 B 0 279 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,400 3,690 3,410 3,580 180 979,700 3,443,458,000 272 3,254.545 3,600 J 1,000 3,580 T/B 118,700 280 TARA Sitara Propertindo Tbk. --S6K--1 785 800 780 780 -5 54,430,900 42,993,192,000 2,002 735.849 785 J 581,900 780 T/B 10,700 281 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,425 6,250 6,425 0 1,627,900 10,454,522,500 641 317.284 6,425 T/J 175,000 6,300 B 2,000 282 TBLA Tunas Baru Lampung Tbk. --S1---1 1,230 1,250 1,205 1,225 -5 2,992,400 3,638,414,500 544 278.948 1,225 T/J 11,800 1,210 B 71,000 283 TCID Mandom Indonesia Tbk. --U5---1 18,500 18,500 16,800 17,900 -600 96,000 1,741,400,000 11 1,755.728 17,900 T/J 2,300 16,025 B 100 284 TELE Tiphone Mobile Indonesia Tbk. --M9K--1 1,000 1,000 990 1,000 0 231,100 231,089,000 9 322.581 1,000 T/J 522,700 980 B 9,500 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 0 0 790 0 0 0 0 179.025 760 J 100 675 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 2,600 2,600 2,600 50 100 260,000 1 2,136.577 2,600 T/J 200 2,020 B 1,000 287 TGRA Terregra Asia Energy Tbk. --U7---1 520 545 515 545 25 1,325,800 695,111,500 209 272.500 550 J 1,004,000 545 T/B 11,000 288 TINS Timah (Persero) Tbk. --S2K--1 775 790 775 775 0 10,080,100 7,865,446,500 983 396.020 780 J 792,100 775 T/B 311,900 289 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 2,900 2,940 2,860 2,920 20 1,033,500 3,001,035,000 277 180.539 2,930 J 4,200 2,920 T/B 13,300 290 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,145 1,145 1,140 1,145 0 700 798,500 3 526.703 1,105 J 2,000 1,100 B 8,800 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,080 2,070 1,990 2,070 -10 1,100 2,269,000 2 108.947 2,070 T/J 2,000 2,020 B 200 292 TOPS Totalindo Eka Persada Tbk. --U6---1 3,470 3,580 3,470 3,580 110 17,208,400 60,165,384,000 1,950 1,154.839 3,580 T/J 860,800 3,570 B 200 293 TOTL Total Bangun Persada Tbk. --S6---1 655 670 650 660 5 296,200 194,379,500 263 237.217 665 J 141,300 660 T/B 147,000 294 TOTO Surya Toto Indonesia Tbk. --U3---2 408 408 408 408 0 100 40,800 1 1,323.515 408 T/J 5,900 404 B 1,000 295 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,920 4,000 3,920 4,000 80 1,604,500 6,417,835,000 61 3,823.251 4,000 T/J 463,100 3,980 B 600 296 TRAM Trada Alam Minera Tbk. --U7---1 179 204 174 198 19 1,016,944,000 197,124,652,300 13,334 163.644 198 T/J 14,736,100 197 B 19,679,000 297 TRIM Trimegah Sekuritas Indonesia Tbk. --S8---1 141 150 142 149 8 731,500 108,676,500 29 150.149 149 T/J 62,000 142 B 3,300 298 TRST Trias Sentosa Tbk. --U3---1 374 374 374 374 0 234,700 87,777,800 8 223.097 382 J 25,000 376 B 100 299 TSPC Tempo Scan Pacific Tbk. --U5---1 1,660 1,800 1,660 1,800 140 1,016,500 1,793,214,000 134 321.107 1,800 T/J 585,400 1,670 B 15,000 300 TURI Tunas Ridean Tbk. --M9---1 1,130 0 0 1,130 0 0 0 0 2,511.111 1,130 J 328,500 1,125 B 1,167,400 301 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --U5---1 1,240 1,300 1,230 1,295 55 5,977,400 7,665,324,500 518 2,510.858 1,320 J 600 1,295 T/B 50,200 302 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,420 0 0 3,420 0 0 0 0 126.663 3,530 J 100 3,420 B 400 303 VICO Victoria Investama Tbk. --U8---1 222 212 202 204 -18 92,700 19,132,600 35 163.200 210 J 5,500 204 T/B 1,500 304 VIVA Visi Media Asia Tbk. --S9---1 332 338 324 326 -6 7,354,500 2,405,587,200 320 108.667 326 T/J 1,011,500 324 B 3,300 305 VOKS Voksel Electric Tbk. --S4---1 276 312 250 312 36 71,400 21,141,000 49 138.014 312 T/J 43,500 270 B 100 306 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 254 272 254 272 18 19,834,500 5,284,046,600 549 93.793 272 T/J 4,561,300 260 B 301,000 307 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,535 1,590 1,535 1,550 15 23,218,000 36,319,684,500 2,925 398.403 1,555 J 196,900 1,550 T/B 35,900 308 WINS Wintermar Offshore Marine Tbk. --U7---1 300 300 294 294 -6 27,000 7,952,800 13 79.508 296 J 20,000 294 T/B 55,500 309 WOOD Integra Indocabinet Tbk. --S5---2 232 254 228 244 12 40,893,800 10,007,914,400 596 93.846 244 T/J 4,313,800 242 B 1,014,400 310 WSBP Waskita Beton Precast Tbk. --S3I--2 406 414 400 408 2 83,215,600 33,996,681,200 4,876 83.265 408 T/J 1,384,300 406 B 2,310,600 311 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,200 2,230 2,180 2,210 10 17,243,600 38,132,644,000 2,064 596.491 2,210 T/J 1,563,200 2,200 B 17,900 312 WTON Wijaya Karya Beton Tbk. --S3K--1 496 510 498 500 4 22,400,200 11,273,302,400 1,655 84.746 500 T/J 864,400 498 B 1,001,600 313 ZINC Kapuas Prima Coal Tbk. --U2---2 1,485 1,495 1,485 1,490 5 16,572,400 24,705,976,000 1,627 1,064.286 1,490 T/J 575,000 1,485 B 3,471,400 Total 5,152,735,800 2,547,342,269,600 192,647 3,920,855,800 155,370,200 Jakarta, 29 December 2017 Trading Division